| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.02 | 15.73 | 1.00 | 6.79% | 15.02 | 16.20 | 1044477 | 166916.52 | 3.05% |
| 2025-07-31 | 15.59 | 14.73 | -0.72 | -4.66% | 14.69 | 15.59 | 454239 | 68272.40 | 1.33% |
| 2025-07-30 | 15.00 | 15.45 | 0.45 | 3.00% | 15.00 | 16.07 | 791586 | 124318.12 | 2.31% |
| 2025-07-29 | 14.94 | 15.00 | 0.00 | 0.00% | 14.60 | 15.13 | 289422 | 42859.91 | 0.85% |
| 2025-07-28 | 15.00 | 15.00 | -0.29 | -1.90% | 14.90 | 15.15 | 373261 | 56070.47 | 1.09% |
| 2025-07-25 | 14.99 | 15.29 | 0.38 | 2.55% | 14.94 | 15.76 | 643637 | 98979.39 | 1.88% |
| 2025-07-24 | 14.35 | 14.91 | 0.55 | 3.83% | 14.31 | 14.94 | 361311 | 52997.08 | 1.06% |
| 2025-07-23 | 14.51 | 14.36 | -0.11 | -0.76% | 14.27 | 14.75 | 350654 | 50541.37 | 1.03% |
| 2025-07-22 | 14.06 | 14.47 | 0.37 | 2.62% | 13.98 | 14.49 | 266312 | 37968.27 | 0.78% |
| 2025-07-21 | 14.03 | 14.10 | 0.01 | 0.07% | 14.03 | 14.32 | 332915 | 47222.70 | 0.97% |
| 2025-07-18 | 13.38 | 14.09 | 0.70 | 5.23% | 13.34 | 14.19 | 583257 | 80799.32 | 1.71% |
| 2025-07-17 | 13.38 | 13.39 | 0.02 | 0.15% | 13.21 | 13.41 | 220867 | 29412.10 | 0.65% |
| 2025-07-16 | 13.45 | 13.37 | -0.05 | -0.37% | 13.35 | 13.58 | 147588 | 19823.26 | 0.43% |
| 2025-07-15 | 13.53 | 13.42 | -0.11 | -0.81% | 13.39 | 13.61 | 207404 | 27982.96 | 0.61% |
| 2025-07-14 | 13.71 | 13.53 | -0.19 | -1.38% | 13.44 | 13.83 | 329312 | 44646.66 | 0.96% |
| 2025-07-11 | 13.97 | 13.72 | -0.25 | -1.79% | 13.70 | 14.02 | 561489 | 77618.85 | 1.64% |
| 2025-07-10 | 12.76 | 13.97 | 1.27 | 10.00% | 12.76 | 13.97 | 982122 | 131898.59 | 2.87% |
| 2025-07-09 | 12.72 | 12.70 | -0.03 | -0.24% | 12.68 | 12.79 | 110603 | 14082.47 | 0.32% |
| 2025-07-08 | 12.65 | 12.73 | 0.13 | 1.03% | 12.60 | 12.76 | 195754 | 24814.98 | 0.57% |
| 2025-07-07 | 12.71 | 12.60 | -0.12 | -0.94% | 12.59 | 12.72 | 158733 | 20049.78 | 0.46% |
| 2025-07-04 | 12.81 | 12.72 | -0.08 | -0.63% | 12.67 | 12.95 | 227879 | 29104.81 | 0.66% |
| 2025-07-03 | 12.76 | 12.80 | 0.09 | 0.71% | 12.67 | 12.87 | 290919 | 37214.44 | 0.84% |
| 2025-07-02 | 12.75 | 12.71 | -0.03 | -0.24% | 12.64 | 12.83 | 207612 | 26407.66 | 0.60% |
| 2025-07-01 | 12.89 | 12.74 | -0.15 | -1.16% | 12.70 | 12.93 | 289573 | 37005.92 | 0.84% |
| 2025-06-30 | 13.03 | 12.89 | -0.13 | -1.00% | 12.83 | 13.05 | 208785 | 26936.29 | 0.61% |
| 2025-06-27 | 12.95 | 13.02 | 0.10 | 0.77% | 12.89 | 13.20 | 154811 | 20274.41 | 0.45% |
| 2025-06-26 | 13.07 | 12.92 | -0.16 | -1.22% | 12.82 | 13.07 | 198845 | 25786.93 | 0.58% |
| 2025-06-25 | 12.82 | 13.08 | 0.26 | 2.03% | 12.80 | 13.09 | 232907 | 30322.81 | 0.68% |
| 2025-06-24 | 12.76 | 12.82 | 0.09 | 0.71% | 12.68 | 12.97 | 206480 | 26510.46 | 0.60% |
| 2025-06-23 | 12.79 | 12.73 | -0.17 | -1.32% | 12.61 | 12.88 | 169702 | 21565.80 | 0.49% |
| 2025-06-20 | 12.61 | 12.90 | 0.23 | 1.82% | 12.61 | 13.03 | 281330 | 36264.10 | 0.82% |
| 2025-06-19 | 12.63 | 12.67 | -0.01 | -0.08% | 12.36 | 12.69 | 209798 | 26298.81 | 0.61% |
| 2025-06-18 | 12.82 | 12.68 | -0.13 | -1.01% | 12.67 | 12.84 | 151719 | 19333.63 | 0.44% |
| 2025-06-17 | 12.73 | 12.81 | 0.12 | 0.95% | 12.69 | 12.89 | 163009 | 20856.57 | 0.47% |
| 2025-06-16 | 12.92 | 13.05 | 0.09 | 0.69% | 12.89 | 13.18 | 267562 | 35035.21 | 0.78% |
| 2025-06-13 | 13.14 | 12.96 | -0.23 | -1.74% | 12.94 | 13.22 | 226762 | 29557.24 | 0.66% |
| 2025-06-12 | 12.76 | 13.19 | 0.40 | 3.13% | 12.73 | 13.27 | 339998 | 44282.45 | 0.99% |
| 2025-06-11 | 12.70 | 12.79 | 0.10 | 0.79% | 12.67 | 12.84 | 152563 | 19504.04 | 0.44% |
| 2025-06-10 | 12.79 | 12.69 | -0.11 | -0.86% | 12.61 | 12.84 | 129750 | 16505.08 | 0.38% |
| 2025-06-09 | 12.77 | 12.80 | -0.01 | -0.08% | 12.74 | 12.86 | 146700 | 18768.35 | 0.43% |
| 2025-06-06 | 12.61 | 12.81 | 0.19 | 1.51% | 12.56 | 12.85 | 283848 | 36076.33 | 0.82% |
| 2025-06-05 | 12.67 | 12.62 | -0.03 | -0.24% | 12.58 | 12.68 | 181082 | 22835.94 | 0.53% |
| 2025-06-04 | 12.85 | 12.65 | -0.20 | -1.56% | 12.61 | 12.86 | 336694 | 42677.84 | 0.98% |
| 2025-06-03 | 13.20 | 12.85 | -0.33 | -2.50% | 12.74 | 13.34 | 474902 | 61383.16 | 1.38% |
| 2025-05-30 | 13.49 | 13.18 | -0.32 | -2.37% | 13.16 | 13.60 | 293340 | 39248.00 | 0.85% |
| 2025-05-29 | 13.29 | 13.50 | 0.26 | 1.96% | 13.15 | 13.52 | 419416 | 56196.63 | 1.22% |
| 2025-05-28 | 12.57 | 13.24 | 0.73 | 5.84% | 12.53 | 13.29 | 773020 | 100727.79 | 2.24% |
| 2025-05-27 | 12.60 | 12.51 | -0.12 | -0.95% | 12.42 | 12.74 | 245323 | 30838.26 | 0.71% |
| 2025-05-26 | 12.76 | 12.63 | -0.13 | -1.02% | 12.47 | 12.78 | 292483 | 36821.97 | 0.85% |
| 2025-05-23 | 12.94 | 12.76 | -0.21 | -1.62% | 12.74 | 12.99 | 229223 | 29462.94 | 0.67% |
| 2025-05-22 | 12.96 | 12.97 | 0.04 | 0.31% | 12.75 | 13.10 | 328837 | 42707.16 | 0.95% |
| 2025-05-21 | 12.96 | 12.93 | 0.02 | 0.15% | 12.86 | 13.03 | 193876 | 25066.77 | 0.56% |
| 2025-05-20 | 12.96 | 12.91 | 0.04 | 0.31% | 12.82 | 12.98 | 257658 | 33228.69 | 0.75% |
| 2025-05-19 | 12.88 | 12.87 | 0.00 | 0.00% | 12.85 | 13.02 | 134379 | 17365.36 | 0.39% |
| 2025-05-16 | 12.97 | 12.87 | -0.11 | -0.85% | 12.83 | 12.98 | 126403 | 16282.06 | 0.37% |
| 2025-05-15 | 13.02 | 12.98 | -0.07 | -0.54% | 12.96 | 13.07 | 131797 | 17136.60 | 0.38% |
| 2025-05-14 | 12.95 | 13.05 | 0.11 | 0.85% | 12.82 | 13.07 | 215267 | 27927.50 | 0.62% |
| 2025-05-13 | 13.12 | 12.94 | -0.15 | -1.15% | 12.90 | 13.21 | 227401 | 29645.88 | 0.66% |
| 2025-05-12 | 13.16 | 13.09 | -0.07 | -0.53% | 12.97 | 13.18 | 198314 | 25864.47 | 0.58% |
| 2025-05-09 | 13.23 | 13.16 | 0.00 | 0.00% | 13.11 | 13.25 | 133885 | 17619.01 | 0.39% |
| 2025-05-08 | 13.15 | 13.16 | -0.05 | -0.38% | 13.12 | 13.28 | 187462 | 24688.50 | 0.54% |
| 2025-05-07 | 13.28 | 13.21 | 0.04 | 0.30% | 13.14 | 13.33 | 178136 | 23556.42 | 0.52% |
| 2025-05-06 | 13.06 | 13.17 | 0.09 | 0.69% | 13.04 | 13.52 | 364922 | 48486.61 | 1.06% |
| 2025-04-30 | 12.93 | 13.08 | 0.11 | 0.85% | 12.87 | 13.10 | 118386 | 15406.34 | 0.34% |
| 2025-04-29 | 12.94 | 12.97 | -0.12 | -0.92% | 12.67 | 13.16 | 249924 | 32349.61 | 0.73% |
| 2025-04-28 | 13.14 | 13.09 | -0.14 | -1.06% | 13.08 | 13.21 | 122744 | 16139.02 | 0.36% |
| 2025-04-25 | 13.06 | 13.23 | 0.20 | 1.53% | 12.96 | 13.27 | 192465 | 25336.19 | 0.56% |
| 2025-04-24 | 12.94 | 13.03 | 0.09 | 0.70% | 12.80 | 13.05 | 120488 | 15582.86 | 0.35% |
| 2025-04-23 | 13.16 | 12.94 | -0.10 | -0.77% | 12.92 | 13.19 | 133557 | 17339.20 | 0.39% |
| 2025-04-22 | 13.02 | 13.04 | 0.04 | 0.31% | 12.99 | 13.16 | 103757 | 13546.13 | 0.30% |
| 2025-04-21 | 13.13 | 13.00 | -0.13 | -0.99% | 12.96 | 13.15 | 130384 | 16972.70 | 0.38% |
| 2025-04-18 | 13.34 | 13.13 | -0.17 | -1.28% | 13.07 | 13.34 | 111804 | 14713.08 | 0.32% |
| 2025-04-17 | 13.23 | 13.30 | 0.03 | 0.23% | 13.11 | 13.34 | 112841 | 14947.40 | 0.33% |
| 2025-04-16 | 13.15 | 13.27 | 0.09 | 0.68% | 13.10 | 13.29 | 154931 | 20465.29 | 0.45% |
| 2025-04-15 | 13.11 | 13.18 | 0.06 | 0.46% | 13.00 | 13.22 | 133905 | 17574.86 | 0.39% |
| 2025-04-14 | 12.92 | 13.12 | 0.22 | 1.71% | 12.85 | 13.16 | 158468 | 20672.81 | 0.46% |
| 2025-04-11 | 12.85 | 12.90 | 0.02 | 0.16% | 12.78 | 12.97 | 128829 | 16615.45 | 0.37% |
| 2025-04-10 | 12.75 | 12.88 | 0.23 | 1.82% | 12.61 | 12.97 | 196168 | 25220.48 | 0.57% |
| 2025-04-09 | 12.54 | 12.65 | 0.00 | 0.00% | 12.37 | 12.70 | 165313 | 20752.53 | 0.48% |
| 2025-04-08 | 12.33 | 12.65 | 0.31 | 2.51% | 12.26 | 12.67 | 263009 | 32839.66 | 0.76% |
圆通速递(600233)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
