| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.86 | 17.07 | 0.29 | 1.73% | 16.71 | 17.14 | 99140 | 16873.04 | 0.29% |
| 2026-02-02 | 16.94 | 16.78 | -0.10 | -0.59% | 16.70 | 17.15 | 110420 | 18662.92 | 0.32% |
| 2026-01-30 | 16.85 | 16.88 | -0.05 | -0.30% | 16.77 | 17.31 | 112135 | 19076.81 | 0.33% |
| 2026-01-29 | 16.57 | 16.93 | 0.22 | 1.32% | 16.57 | 16.99 | 145792 | 24584.81 | 0.43% |
| 2026-01-28 | 17.05 | 16.71 | -0.34 | -1.99% | 16.67 | 17.13 | 209400 | 35282.86 | 0.61% |
| 2026-01-27 | 17.25 | 17.05 | -0.20 | -1.16% | 17.03 | 17.50 | 145579 | 25105.78 | 0.43% |
| 2026-01-26 | 17.54 | 17.25 | -0.29 | -1.65% | 16.92 | 17.56 | 245127 | 42293.37 | 0.72% |
| 2026-01-23 | 17.78 | 17.54 | -0.21 | -1.18% | 17.40 | 17.78 | 193453 | 33911.98 | 0.57% |
| 2026-01-22 | 17.46 | 17.75 | 0.25 | 1.43% | 17.30 | 17.90 | 166255 | 29327.12 | 0.49% |
| 2026-01-21 | 17.57 | 17.50 | -0.09 | -0.51% | 17.32 | 17.68 | 210203 | 36857.41 | 0.61% |
| 2026-01-20 | 17.13 | 17.59 | 0.47 | 2.75% | 17.05 | 17.78 | 199677 | 34919.74 | 0.58% |
| 2026-01-19 | 17.08 | 17.12 | 0.15 | 0.88% | 16.86 | 17.34 | 146193 | 24960.14 | 0.43% |
| 2026-01-16 | 17.05 | 16.97 | -0.08 | -0.47% | 16.71 | 17.30 | 197611 | 33584.58 | 0.58% |
| 2026-01-15 | 16.63 | 17.05 | 0.43 | 2.59% | 16.57 | 17.40 | 334958 | 57426.54 | 0.98% |
| 2026-01-14 | 16.89 | 16.62 | -0.16 | -0.95% | 16.50 | 16.90 | 169629 | 28219.00 | 0.50% |
| 2026-01-13 | 16.92 | 16.78 | -0.14 | -0.83% | 16.70 | 17.25 | 149789 | 25386.75 | 0.44% |
| 2026-01-12 | 16.51 | 16.92 | 0.37 | 2.24% | 16.47 | 17.06 | 171496 | 28857.19 | 0.50% |
| 2026-01-09 | 16.53 | 16.55 | 0.06 | 0.36% | 16.37 | 16.63 | 109482 | 18058.85 | 0.32% |
| 2026-01-08 | 16.30 | 16.49 | 0.19 | 1.17% | 16.12 | 16.57 | 125890 | 20663.50 | 0.37% |
| 2026-01-07 | 16.65 | 16.30 | -0.35 | -2.10% | 16.26 | 16.65 | 168260 | 27589.19 | 0.49% |
| 2026-01-06 | 16.53 | 16.65 | 0.15 | 0.91% | 16.33 | 16.70 | 158106 | 26184.82 | 0.46% |
| 2026-01-05 | 16.40 | 16.50 | 0.08 | 0.49% | 16.25 | 16.62 | 177986 | 29317.64 | 0.52% |
| 2025-12-31 | 16.33 | 16.42 | 0.08 | 0.49% | 16.17 | 16.48 | 182066 | 29755.55 | 0.53% |
| 2025-12-30 | 16.27 | 16.34 | 0.01 | 0.06% | 16.16 | 16.37 | 154640 | 25179.79 | 0.45% |
| 2025-12-29 | 16.68 | 16.33 | -0.37 | -2.22% | 16.16 | 16.69 | 246513 | 40237.98 | 0.72% |
| 2025-12-26 | 17.01 | 16.70 | -0.31 | -1.82% | 16.66 | 17.03 | 162102 | 27173.10 | 0.47% |
| 2025-12-25 | 16.77 | 17.01 | 0.27 | 1.61% | 16.59 | 17.14 | 111563 | 18856.39 | 0.33% |
| 2025-12-24 | 16.83 | 16.74 | -0.09 | -0.53% | 16.70 | 16.92 | 99226 | 16655.42 | 0.29% |
| 2025-12-23 | 16.72 | 16.83 | 0.03 | 0.18% | 16.72 | 16.99 | 88236 | 14876.52 | 0.26% |
| 2025-12-22 | 17.00 | 16.80 | -0.17 | -1.00% | 16.58 | 17.00 | 234714 | 39472.75 | 0.69% |
| 2025-12-19 | 17.20 | 16.97 | -0.27 | -1.57% | 16.81 | 17.20 | 192240 | 32662.77 | 0.56% |
| 2025-12-18 | 17.29 | 17.24 | -0.10 | -0.58% | 17.15 | 17.47 | 91963 | 15909.44 | 0.27% |
| 2025-12-17 | 17.32 | 17.34 | 0.04 | 0.23% | 17.15 | 17.45 | 78935 | 13666.90 | 0.23% |
| 2025-12-16 | 17.27 | 17.30 | 0.03 | 0.17% | 17.19 | 17.48 | 89212 | 15436.02 | 0.26% |
| 2025-12-15 | 17.56 | 17.27 | -0.33 | -1.88% | 17.24 | 17.59 | 102324 | 17801.79 | 0.30% |
| 2025-12-12 | 17.34 | 17.60 | 0.34 | 1.97% | 17.14 | 17.70 | 209029 | 36577.99 | 0.61% |
| 2025-12-11 | 17.40 | 17.26 | -0.13 | -0.75% | 17.08 | 17.44 | 141318 | 24397.66 | 0.41% |
| 2025-12-10 | 17.03 | 17.39 | 0.25 | 1.46% | 16.93 | 17.43 | 121839 | 21048.67 | 0.36% |
| 2025-12-09 | 17.38 | 17.14 | -0.26 | -1.49% | 17.00 | 17.38 | 151049 | 25920.98 | 0.44% |
| 2025-12-08 | 17.38 | 17.40 | 0.02 | 0.12% | 16.91 | 17.51 | 192983 | 33264.69 | 0.56% |
| 2025-12-05 | 17.39 | 17.38 | -0.03 | -0.17% | 17.30 | 17.60 | 114847 | 20023.57 | 0.34% |
| 2025-12-04 | 17.11 | 17.41 | 0.11 | 0.64% | 17.02 | 17.48 | 131136 | 22711.41 | 0.38% |
| 2025-12-03 | 17.05 | 17.30 | 0.23 | 1.35% | 16.98 | 17.45 | 108406 | 18697.60 | 0.32% |
| 2025-12-02 | 17.05 | 17.07 | -0.03 | -0.18% | 16.96 | 17.19 | 90262 | 15411.64 | 0.26% |
| 2025-12-01 | 17.07 | 17.10 | 0.05 | 0.29% | 16.76 | 17.13 | 188056 | 31935.55 | 0.55% |
| 2025-11-28 | 16.99 | 17.05 | 0.06 | 0.35% | 16.89 | 17.23 | 85719 | 14614.92 | 0.25% |
| 2025-11-27 | 16.99 | 16.99 | 0.00 | 0.00% | 16.88 | 17.17 | 79550 | 13555.49 | 0.23% |
| 2025-11-26 | 17.21 | 16.99 | -0.23 | -1.34% | 16.95 | 17.26 | 186500 | 31877.87 | 0.54% |
| 2025-11-25 | 16.80 | 17.22 | 0.43 | 2.56% | 16.60 | 17.40 | 185782 | 31769.63 | 0.54% |
| 2025-11-24 | 16.85 | 16.79 | -0.02 | -0.12% | 16.50 | 16.93 | 189046 | 31695.75 | 0.55% |
| 2025-11-21 | 16.56 | 16.81 | 0.14 | 0.84% | 16.21 | 17.11 | 357590 | 59919.91 | 1.04% |
| 2025-11-20 | 16.29 | 16.67 | 0.39 | 2.40% | 16.20 | 16.85 | 219370 | 36508.15 | 0.64% |
| 2025-11-19 | 16.04 | 16.28 | 0.25 | 1.56% | 16.01 | 16.58 | 142794 | 23391.09 | 0.42% |
| 2025-11-18 | 16.00 | 16.03 | -0.06 | -0.37% | 15.85 | 16.22 | 130200 | 20868.61 | 0.38% |
| 2025-11-17 | 16.43 | 16.09 | -0.36 | -2.19% | 16.01 | 16.50 | 153194 | 24727.76 | 0.45% |
| 2025-11-14 | 16.71 | 16.45 | -0.30 | -1.79% | 16.45 | 16.82 | 92860 | 15431.56 | 0.27% |
| 2025-11-13 | 16.65 | 16.75 | 0.07 | 0.42% | 16.50 | 16.88 | 118469 | 19722.54 | 0.35% |
| 2025-11-12 | 16.59 | 16.68 | 0.19 | 1.15% | 16.44 | 16.78 | 151364 | 25192.71 | 0.44% |
| 2025-11-11 | 16.85 | 16.49 | -0.36 | -2.14% | 16.42 | 16.90 | 196415 | 32499.31 | 0.57% |
| 2025-11-10 | 16.49 | 16.85 | 0.35 | 2.12% | 16.40 | 17.02 | 149157 | 25068.51 | 0.44% |
| 2025-11-07 | 16.50 | 16.50 | -0.12 | -0.72% | 16.41 | 16.67 | 136291 | 22512.04 | 0.40% |
| 2025-11-06 | 16.56 | 16.62 | 0.07 | 0.42% | 16.46 | 16.67 | 119620 | 19822.98 | 0.35% |
| 2025-11-05 | 16.63 | 16.55 | -0.15 | -0.90% | 16.46 | 16.68 | 111132 | 18397.21 | 0.32% |
| 2025-11-04 | 16.69 | 16.70 | -0.01 | -0.06% | 16.58 | 16.85 | 156087 | 26074.40 | 0.46% |
| 2025-11-03 | 17.13 | 16.71 | -0.41 | -2.39% | 16.38 | 17.17 | 338364 | 56459.34 | 0.99% |
| 2025-10-31 | 17.10 | 17.12 | 0.06 | 0.35% | 16.94 | 17.38 | 127992 | 22046.72 | 0.37% |
| 2025-10-30 | 17.71 | 17.06 | -0.47 | -2.68% | 17.01 | 17.74 | 238694 | 41123.82 | 0.70% |
| 2025-10-29 | 17.19 | 17.53 | 0.41 | 2.39% | 16.97 | 17.71 | 190969 | 33322.14 | 0.56% |
| 2025-10-28 | 17.14 | 17.12 | -0.11 | -0.64% | 16.80 | 17.22 | 204389 | 34747.45 | 0.60% |
| 2025-10-27 | 17.10 | 17.23 | 0.23 | 1.35% | 16.95 | 17.46 | 130233 | 22515.33 | 0.38% |
| 2025-10-24 | 17.36 | 17.00 | -0.20 | -1.16% | 16.79 | 17.37 | 157475 | 26697.18 | 0.46% |
| 2025-10-23 | 17.03 | 17.20 | 0.18 | 1.06% | 16.69 | 17.25 | 101137 | 17138.29 | 0.30% |
| 2025-10-22 | 17.07 | 17.02 | -0.14 | -0.82% | 16.89 | 17.28 | 74729 | 12725.76 | 0.22% |
| 2025-10-21 | 16.79 | 17.16 | 0.31 | 1.84% | 16.53 | 17.29 | 238512 | 40455.45 | 0.70% |
| 2025-10-20 | 16.90 | 16.85 | 0.35 | 2.12% | 16.66 | 17.10 | 223163 | 37772.80 | 0.65% |
| 2025-10-17 | 16.60 | 16.50 | -0.62 | -3.62% | 16.45 | 16.99 | 272252 | 45520.68 | 0.80% |
| 2025-10-16 | 17.78 | 17.12 | -0.66 | -3.71% | 16.81 | 17.93 | 382129 | 65994.80 | 1.12% |
| 2025-10-15 | 17.75 | 17.78 | 0.12 | 0.68% | 17.55 | 17.93 | 139205 | 24692.61 | 0.41% |
| 2025-10-14 | 17.75 | 17.66 | -0.04 | -0.23% | 17.55 | 18.12 | 160832 | 28583.42 | 0.47% |
| 2025-10-13 | 17.70 | 17.70 | -0.42 | -2.32% | 17.38 | 18.00 | 206284 | 36307.91 | 0.60% |
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。
