| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.75 | 12.92 | 0.06 | 0.47% | 12.70 | 12.98 | 148568 | 19125.32 | 0.43% |
| 2025-04-02 | 12.76 | 12.86 | 0.11 | 0.86% | 12.70 | 12.86 | 117429 | 15036.38 | 0.34% |
| 2025-04-01 | 12.75 | 12.75 | 0.05 | 0.39% | 12.71 | 12.87 | 183328 | 23458.06 | 0.53% |
| 2025-03-31 | 12.88 | 12.70 | -0.25 | -1.93% | 12.61 | 12.90 | 240777 | 30604.03 | 0.70% |
| 2025-03-28 | 13.08 | 12.95 | -0.15 | -1.15% | 12.87 | 13.10 | 279666 | 36263.26 | 0.81% |
| 2025-03-27 | 13.20 | 13.10 | -0.09 | -0.68% | 13.08 | 13.23 | 289798 | 37986.14 | 0.84% |
| 2025-03-26 | 13.30 | 13.19 | -0.12 | -0.90% | 13.15 | 13.30 | 276653 | 36493.69 | 0.80% |
| 2025-03-25 | 13.83 | 13.31 | -0.51 | -3.69% | 13.18 | 13.86 | 522863 | 70026.81 | 1.52% |
| 2025-03-24 | 13.96 | 13.82 | -0.08 | -0.58% | 13.77 | 14.11 | 204709 | 28481.99 | 0.59% |
| 2025-03-21 | 13.85 | 13.90 | 0.01 | 0.07% | 13.78 | 14.35 | 307627 | 43211.52 | 0.89% |
| 2025-03-20 | 14.13 | 13.89 | -0.07 | -0.50% | 13.86 | 14.70 | 448324 | 64169.15 | 1.30% |
| 2025-03-19 | 13.65 | 13.96 | 0.25 | 1.82% | 13.65 | 14.05 | 282250 | 39387.04 | 0.82% |
| 2025-03-18 | 13.82 | 13.71 | -0.05 | -0.36% | 13.60 | 13.82 | 142926 | 19550.91 | 0.41% |
| 2025-03-17 | 13.77 | 13.76 | 0.04 | 0.29% | 13.71 | 13.98 | 258322 | 35655.21 | 0.75% |
| 2025-03-14 | 13.45 | 13.72 | 0.13 | 0.96% | 13.43 | 14.02 | 433036 | 59799.43 | 1.26% |
| 2025-03-13 | 13.55 | 13.59 | -0.21 | -1.52% | 13.11 | 13.62 | 468147 | 62594.09 | 1.36% |
| 2025-03-12 | 13.67 | 13.80 | 0.14 | 1.02% | 13.53 | 13.83 | 317758 | 43612.64 | 0.92% |
| 2025-03-11 | 13.55 | 13.66 | 0.02 | 0.15% | 13.50 | 13.66 | 133092 | 18075.03 | 0.39% |
| 2025-03-10 | 13.62 | 13.64 | -0.02 | -0.15% | 13.48 | 13.68 | 197416 | 26756.16 | 0.57% |
| 2025-03-07 | 13.92 | 13.66 | -0.30 | -2.15% | 13.62 | 13.97 | 224111 | 30838.24 | 0.65% |
| 2025-03-06 | 14.09 | 13.96 | -0.07 | -0.50% | 13.78 | 14.11 | 250285 | 34773.74 | 0.73% |
| 2025-03-05 | 13.85 | 14.03 | 0.15 | 1.08% | 13.78 | 14.24 | 247000 | 34665.38 | 0.72% |
| 2025-03-04 | 13.71 | 13.88 | 0.11 | 0.80% | 13.52 | 13.93 | 183906 | 25267.16 | 0.53% |
| 2025-03-03 | 13.91 | 13.77 | 0.01 | 0.07% | 13.71 | 13.97 | 183867 | 25404.97 | 0.53% |
| 2025-02-28 | 13.63 | 13.76 | 0.05 | 0.36% | 13.63 | 13.88 | 177231 | 24442.49 | 0.51% |
| 2025-02-27 | 13.76 | 13.71 | -0.05 | -0.36% | 13.59 | 13.96 | 155454 | 21345.30 | 0.45% |
| 2025-02-26 | 13.54 | 13.76 | 0.22 | 1.62% | 13.51 | 13.78 | 184150 | 25107.62 | 0.53% |
| 2025-02-25 | 13.75 | 13.54 | -0.31 | -2.24% | 13.51 | 13.80 | 194106 | 26486.06 | 0.56% |
| 2025-02-24 | 13.48 | 13.85 | 0.37 | 2.74% | 13.42 | 14.09 | 408022 | 56543.35 | 1.18% |
| 2025-02-21 | 13.47 | 13.48 | 0.03 | 0.22% | 13.32 | 13.59 | 222644 | 29928.23 | 0.65% |
| 2025-02-20 | 13.61 | 13.45 | -0.12 | -0.88% | 13.41 | 13.80 | 237924 | 32191.28 | 0.69% |
| 2025-02-19 | 13.63 | 13.57 | -0.07 | -0.51% | 13.52 | 13.74 | 183925 | 25021.86 | 0.53% |
| 2025-02-18 | 14.00 | 13.64 | -0.43 | -3.06% | 13.60 | 14.04 | 234915 | 32368.39 | 0.68% |
| 2025-02-17 | 14.12 | 14.07 | -0.02 | -0.14% | 13.85 | 14.15 | 204149 | 28575.08 | 0.59% |
| 2025-02-14 | 14.06 | 14.09 | 0.00 | 0.00% | 13.92 | 14.23 | 212643 | 29945.30 | 0.62% |
| 2025-02-13 | 13.66 | 14.09 | 0.50 | 3.68% | 13.64 | 14.17 | 361188 | 50278.99 | 1.05% |
| 2025-02-12 | 13.71 | 13.59 | -0.12 | -0.88% | 13.49 | 13.77 | 180246 | 24482.60 | 0.52% |
| 2025-02-11 | 13.65 | 13.71 | 0.04 | 0.29% | 13.61 | 13.75 | 117076 | 16019.78 | 0.34% |
| 2025-02-10 | 13.68 | 13.67 | -0.01 | -0.07% | 13.56 | 13.74 | 120813 | 16463.20 | 0.35% |
| 2025-02-07 | 13.55 | 13.68 | 0.13 | 0.96% | 13.41 | 13.75 | 161591 | 22021.38 | 0.47% |
| 2025-02-06 | 13.46 | 13.55 | 0.08 | 0.59% | 13.45 | 13.68 | 144676 | 19612.13 | 0.42% |
| 2025-02-05 | 13.78 | 13.47 | -0.30 | -2.18% | 13.41 | 13.80 | 151363 | 20433.54 | 0.44% |
| 2025-01-27 | 13.65 | 13.77 | 0.15 | 1.10% | 13.63 | 13.86 | 116942 | 16099.81 | 0.34% |
| 2025-01-24 | 13.49 | 13.62 | 0.13 | 0.96% | 13.43 | 13.74 | 145642 | 19845.59 | 0.42% |
| 2025-01-23 | 13.39 | 13.49 | 0.17 | 1.28% | 13.39 | 13.55 | 125797 | 16961.20 | 0.36% |
| 2025-01-22 | 13.48 | 13.32 | -0.15 | -1.11% | 13.26 | 13.50 | 127649 | 17010.34 | 0.37% |
| 2025-01-21 | 13.66 | 13.47 | -0.13 | -0.96% | 13.43 | 13.70 | 121781 | 16470.43 | 0.35% |
| 2025-01-20 | 13.65 | 13.60 | 0.10 | 0.74% | 13.54 | 13.88 | 195467 | 26799.32 | 0.57% |
| 2025-01-17 | 13.48 | 13.50 | 0.00 | 0.00% | 13.31 | 13.58 | 211100 | 28437.22 | 0.61% |
| 2025-01-16 | 13.57 | 13.50 | -0.04 | -0.30% | 13.41 | 13.69 | 163409 | 22144.86 | 0.47% |
| 2025-01-15 | 13.62 | 13.54 | -0.21 | -1.53% | 13.51 | 13.82 | 151613 | 20665.51 | 0.44% |
| 2025-01-14 | 13.55 | 13.75 | 0.33 | 2.46% | 13.38 | 13.77 | 185285 | 25147.12 | 0.54% |
| 2025-01-13 | 13.33 | 13.42 | 0.01 | 0.07% | 13.29 | 13.47 | 129409 | 17338.47 | 0.38% |
| 2025-01-10 | 13.81 | 13.41 | -0.39 | -2.83% | 13.41 | 13.83 | 187594 | 25433.03 | 0.54% |
| 2025-01-09 | 13.91 | 13.80 | -0.18 | -1.29% | 13.79 | 14.00 | 117845 | 16336.03 | 0.34% |
| 2025-01-08 | 14.08 | 13.98 | -0.11 | -0.78% | 13.82 | 14.12 | 134526 | 18811.93 | 0.39% |
| 2025-01-07 | 14.06 | 14.09 | -0.02 | -0.14% | 13.86 | 14.16 | 98492 | 13787.04 | 0.29% |
| 2025-01-06 | 14.03 | 14.11 | 0.06 | 0.43% | 13.90 | 14.25 | 125250 | 17647.76 | 0.36% |
| 2025-01-03 | 13.77 | 14.05 | 0.29 | 2.11% | 13.76 | 14.16 | 217660 | 30506.35 | 0.63% |
| 2025-01-02 | 14.19 | 13.76 | -0.43 | -3.03% | 13.68 | 14.23 | 160356 | 22390.56 | 0.47% |
| 2024-12-31 | 14.38 | 14.19 | -0.19 | -1.32% | 14.16 | 14.39 | 133004 | 18942.54 | 0.39% |
| 2024-12-30 | 14.51 | 14.38 | -0.21 | -1.44% | 14.33 | 14.67 | 152131 | 22083.37 | 0.44% |
| 2024-12-27 | 14.57 | 14.59 | -0.03 | -0.21% | 14.42 | 14.66 | 119813 | 17393.75 | 0.35% |
| 2024-12-26 | 14.58 | 14.62 | 0.03 | 0.21% | 14.48 | 14.74 | 133588 | 19548.86 | 0.39% |
| 2024-12-25 | 14.46 | 14.59 | 0.12 | 0.83% | 14.34 | 14.60 | 147612 | 21382.31 | 0.43% |
| 2024-12-24 | 14.05 | 14.47 | 0.44 | 3.14% | 14.00 | 14.48 | 200373 | 28692.74 | 0.58% |
| 2024-12-23 | 14.20 | 14.03 | -0.15 | -1.06% | 14.01 | 14.24 | 148863 | 21038.53 | 0.43% |
| 2024-12-20 | 14.29 | 14.18 | -0.11 | -0.77% | 14.17 | 14.34 | 143621 | 20466.15 | 0.42% |
| 2024-12-19 | 14.32 | 14.29 | -0.11 | -0.76% | 14.17 | 14.33 | 124697 | 17766.21 | 0.36% |
| 2024-12-18 | 14.43 | 14.40 | 0.00 | 0.00% | 14.36 | 14.47 | 117881 | 17007.86 | 0.34% |
| 2024-12-17 | 14.47 | 14.40 | -0.07 | -0.48% | 14.31 | 14.61 | 152072 | 21941.19 | 0.44% |
| 2024-12-16 | 14.42 | 14.47 | 0.05 | 0.35% | 14.31 | 14.50 | 153439 | 22139.23 | 0.45% |
| 2024-12-13 | 14.77 | 14.42 | -0.40 | -2.70% | 14.41 | 14.79 | 234113 | 34208.38 | 0.68% |
| 2024-12-12 | 14.58 | 14.82 | 0.24 | 1.65% | 14.47 | 14.85 | 230887 | 33883.85 | 0.67% |
| 2024-12-11 | 14.53 | 14.58 | 0.00 | 0.00% | 14.50 | 14.64 | 138073 | 20107.60 | 0.40% |
| 2024-12-10 | 14.87 | 14.58 | 0.01 | 0.07% | 14.54 | 14.96 | 297996 | 43930.88 | 0.86% |
| 2024-12-09 | 14.59 | 14.57 | 0.03 | 0.21% | 14.43 | 14.70 | 189363 | 27603.30 | 0.55% |
| 2024-12-06 | 14.41 | 14.54 | 0.13 | 0.90% | 14.38 | 14.73 | 317560 | 46322.82 | 0.92% |
| 2024-12-05 | 14.36 | 14.41 | -0.03 | -0.21% | 14.28 | 14.46 | 130306 | 18775.77 | 0.38% |
| 2024-12-04 | 14.52 | 14.44 | -0.12 | -0.82% | 14.33 | 14.52 | 226479 | 32602.51 | 0.66% |
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。
