| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 47.50 | 47.70 | 0.22 | 0.46% | 47.31 | 48.18 | 5896 | 2816.75 | 0.50% |
| 2025-03-31 | 47.08 | 47.48 | 0.08 | 0.17% | 46.66 | 47.99 | 7208 | 3417.13 | 0.61% |
| 2025-03-28 | 48.38 | 47.40 | -0.78 | -1.62% | 47.30 | 48.75 | 7032 | 3379.70 | 0.60% |
| 2025-03-27 | 48.34 | 48.18 | -0.31 | -0.64% | 47.66 | 48.75 | 9226 | 4446.91 | 0.78% |
| 2025-03-26 | 49.23 | 48.49 | -0.75 | -1.52% | 48.36 | 49.24 | 7108 | 3456.63 | 0.60% |
| 2025-03-25 | 47.17 | 49.24 | 1.95 | 4.12% | 46.76 | 49.80 | 26961 | 13079.25 | 2.27% |
| 2025-03-24 | 48.25 | 47.29 | -0.96 | -1.99% | 46.76 | 48.77 | 18241 | 8640.37 | 1.53% |
| 2025-03-21 | 49.88 | 48.25 | -1.95 | -3.88% | 48.06 | 50.20 | 22955 | 11255.45 | 1.93% |
| 2025-03-20 | 50.64 | 50.20 | -0.45 | -0.89% | 50.00 | 50.76 | 8100 | 4075.29 | 0.68% |
| 2025-03-19 | 51.42 | 50.65 | -0.93 | -1.80% | 50.24 | 51.58 | 11006 | 5597.84 | 0.92% |
| 2025-03-18 | 51.10 | 51.58 | 0.55 | 1.08% | 50.61 | 52.05 | 10100 | 5204.79 | 0.85% |
| 2025-03-17 | 50.68 | 51.03 | 0.42 | 0.83% | 50.68 | 52.55 | 14991 | 7722.97 | 1.26% |
| 2025-03-14 | 49.93 | 50.61 | 0.63 | 1.26% | 49.93 | 50.94 | 15074 | 7603.63 | 1.27% |
| 2025-03-13 | 50.32 | 49.98 | -0.35 | -0.70% | 49.50 | 50.54 | 9763 | 4873.16 | 0.82% |
| 2025-03-12 | 51.70 | 50.33 | -1.47 | -2.84% | 50.11 | 51.70 | 17251 | 8734.59 | 1.45% |
| 2025-03-11 | 51.00 | 51.80 | 0.23 | 0.45% | 50.80 | 52.27 | 13354 | 6895.58 | 1.12% |
| 2025-03-10 | 51.68 | 51.57 | -0.62 | -1.19% | 51.00 | 52.30 | 15626 | 8083.07 | 1.31% |
| 2025-03-07 | 49.67 | 52.19 | 2.38 | 4.78% | 49.67 | 52.87 | 41029 | 21239.04 | 3.45% |
| 2025-03-06 | 49.14 | 49.81 | 0.38 | 0.77% | 49.03 | 50.45 | 17966 | 8963.10 | 1.51% |
| 2025-03-05 | 50.00 | 49.43 | -0.57 | -1.14% | 48.72 | 50.51 | 19618 | 9670.41 | 1.65% |
| 2025-03-04 | 48.75 | 50.00 | 1.33 | 2.73% | 48.00 | 50.13 | 22568 | 11167.64 | 1.90% |
| 2025-03-03 | 49.15 | 48.67 | 0.01 | 0.02% | 48.43 | 50.47 | 33147 | 16432.23 | 2.79% |
| 2025-02-28 | 48.86 | 48.66 | -0.73 | -1.48% | 48.62 | 50.88 | 24070 | 11851.47 | 2.02% |
| 2025-02-27 | 48.88 | 49.39 | 0.81 | 1.67% | 48.50 | 50.48 | 31976 | 15773.09 | 2.69% |
| 2025-02-26 | 49.68 | 48.58 | -0.64 | -1.30% | 48.40 | 49.78 | 33541 | 16364.33 | 2.82% |
| 2025-02-25 | 51.34 | 49.22 | -2.33 | -4.52% | 48.99 | 51.34 | 40954 | 20402.40 | 3.44% |
| 2025-02-24 | 53.40 | 51.55 | -1.75 | -3.28% | 50.76 | 53.66 | 36696 | 19063.97 | 3.08% |
| 2025-02-21 | 51.20 | 53.30 | 1.50 | 2.90% | 50.80 | 54.07 | 37893 | 19937.57 | 3.18% |
| 2025-02-20 | 50.68 | 51.80 | 1.42 | 2.82% | 50.31 | 52.58 | 43776 | 22623.21 | 3.68% |
| 2025-02-19 | 49.91 | 50.38 | 0.38 | 0.76% | 48.93 | 50.65 | 35001 | 17428.39 | 2.94% |
| 2025-02-18 | 51.28 | 50.00 | -1.79 | -3.46% | 49.30 | 51.75 | 45807 | 23143.06 | 3.85% |
| 2025-02-17 | 51.87 | 51.79 | -0.08 | -0.15% | 50.70 | 53.27 | 63867 | 33246.16 | 5.37% |
| 2025-02-14 | 51.03 | 51.87 | 0.32 | 0.62% | 49.75 | 51.87 | 54481 | 27733.45 | 4.58% |
| 2025-02-13 | 48.63 | 51.55 | 2.55 | 5.20% | 48.60 | 51.90 | 95610 | 48230.36 | 8.04% |
| 2025-02-12 | 46.93 | 49.00 | 1.97 | 4.19% | 46.32 | 49.12 | 58233 | 27699.83 | 4.89% |
| 2025-02-11 | 48.00 | 47.03 | -0.75 | -1.57% | 46.58 | 49.50 | 76906 | 37152.16 | 6.46% |
| 2025-02-10 | 44.70 | 47.78 | 3.04 | 6.79% | 44.68 | 48.30 | 85965 | 40564.95 | 7.22% |
| 2025-02-07 | 45.50 | 44.74 | -0.96 | -2.10% | 43.88 | 45.87 | 52380 | 23484.33 | 4.40% |
| 2025-02-06 | 45.34 | 45.70 | -0.11 | -0.24% | 44.74 | 45.88 | 42082 | 19013.82 | 3.54% |
| 2025-02-05 | 43.00 | 45.81 | 3.67 | 8.71% | 42.50 | 46.10 | 61536 | 27432.01 | 5.17% |
| 2025-01-27 | 41.76 | 42.14 | 0.91 | 2.21% | 41.24 | 44.50 | 42124 | 18065.78 | 3.54% |
| 2025-01-24 | 41.50 | 41.23 | 0.24 | 0.59% | 41.00 | 42.68 | 24354 | 10131.72 | 2.05% |
| 2025-01-23 | 40.98 | 40.99 | 0.19 | 0.47% | 40.70 | 41.25 | 20508 | 8403.17 | 1.72% |
| 2025-01-22 | 41.01 | 40.80 | -1.04 | -2.49% | 40.51 | 41.27 | 17459 | 7118.80 | 1.47% |
| 2025-01-21 | 42.28 | 41.84 | -0.80 | -1.88% | 40.51 | 42.64 | 37290 | 15397.26 | 3.13% |
| 2025-01-20 | 43.48 | 42.64 | 0.51 | 1.21% | 42.51 | 43.58 | 32295 | 13890.44 | 2.71% |
| 2025-01-17 | 42.33 | 42.13 | -0.10 | -0.24% | 41.62 | 42.57 | 13961 | 5889.35 | 1.17% |
| 2025-01-16 | 42.00 | 42.23 | 0.16 | 0.38% | 41.95 | 43.12 | 19405 | 8237.11 | 1.63% |
| 2025-01-15 | 41.96 | 42.07 | 0.12 | 0.29% | 41.75 | 42.43 | 14785 | 6216.25 | 1.24% |
| 2025-01-14 | 40.59 | 41.95 | 1.39 | 3.43% | 40.59 | 41.95 | 16985 | 7020.37 | 1.43% |
| 2025-01-13 | 41.00 | 40.56 | -0.46 | -1.12% | 40.25 | 41.23 | 11655 | 4745.73 | 0.98% |
| 2025-01-10 | 42.73 | 41.02 | -1.70 | -3.98% | 41.01 | 42.79 | 21459 | 8931.91 | 1.80% |
| 2025-01-09 | 43.00 | 42.72 | -0.59 | -1.36% | 42.46 | 43.36 | 16706 | 7145.44 | 1.40% |
| 2025-01-08 | 44.30 | 43.31 | -1.29 | -2.89% | 42.86 | 44.90 | 20063 | 8731.48 | 1.69% |
| 2025-01-07 | 43.45 | 44.60 | 1.05 | 2.41% | 43.12 | 44.65 | 17402 | 7624.68 | 1.46% |
| 2025-01-06 | 44.24 | 43.55 | -0.69 | -1.56% | 42.66 | 44.78 | 21186 | 9235.00 | 1.78% |
| 2025-01-03 | 43.60 | 44.24 | 0.76 | 1.75% | 42.20 | 45.12 | 42241 | 18641.72 | 3.55% |
| 2025-01-02 | 43.89 | 43.48 | 1.42 | 3.38% | 42.10 | 44.68 | 49136 | 21484.68 | 4.13% |
| 2024-12-31 | 43.49 | 42.06 | -1.23 | -2.84% | 41.80 | 43.49 | 22266 | 9451.26 | 1.87% |
| 2024-12-30 | 44.33 | 43.29 | -1.04 | -2.35% | 43.03 | 44.34 | 20883 | 9079.04 | 1.75% |
| 2024-12-27 | 43.32 | 44.33 | 0.84 | 1.93% | 43.03 | 45.20 | 25259 | 11239.66 | 2.12% |
| 2024-12-26 | 43.24 | 43.49 | 0.25 | 0.58% | 43.15 | 44.20 | 19247 | 8381.42 | 1.62% |
| 2024-12-25 | 42.45 | 43.24 | 0.50 | 1.17% | 42.33 | 43.40 | 21125 | 9092.71 | 1.77% |
| 2024-12-24 | 42.50 | 42.74 | -0.16 | -0.37% | 41.99 | 43.34 | 26931 | 11445.31 | 2.26% |
| 2024-12-23 | 45.09 | 42.90 | -2.70 | -5.92% | 42.44 | 45.67 | 34923 | 15401.77 | 2.93% |
| 2024-12-20 | 44.95 | 45.60 | 0.34 | 0.75% | 44.80 | 45.97 | 24759 | 11240.52 | 2.08% |
| 2024-12-19 | 46.00 | 45.26 | -1.71 | -3.64% | 44.75 | 46.00 | 34415 | 15573.09 | 2.89% |
| 2024-12-18 | 46.11 | 46.97 | 0.98 | 2.13% | 45.28 | 47.35 | 51663 | 24143.09 | 4.34% |
| 2024-12-17 | 50.03 | 45.99 | -2.66 | -5.47% | 45.10 | 50.50 | 79992 | 37304.60 | 6.72% |
| 2024-12-16 | 44.22 | 48.65 | 4.42 | 9.99% | 44.22 | 48.65 | 76227 | 36185.55 | 6.40% |
| 2024-12-13 | 46.21 | 44.23 | -2.01 | -4.35% | 44.10 | 46.47 | 33256 | 14964.43 | 2.79% |
| 2024-12-12 | 44.96 | 46.24 | 1.46 | 3.26% | 44.32 | 46.72 | 37358 | 17075.46 | 3.14% |
| 2024-12-11 | 44.50 | 44.78 | 0.08 | 0.18% | 44.35 | 45.25 | 17134 | 7678.88 | 1.44% |
| 2024-12-10 | 45.27 | 44.70 | 0.08 | 0.18% | 44.62 | 46.30 | 23915 | 10845.33 | 2.01% |
| 2024-12-09 | 45.20 | 44.62 | -0.85 | -1.87% | 44.50 | 45.39 | 18878 | 8451.24 | 1.59% |
| 2024-12-06 | 45.13 | 45.47 | -0.10 | -0.22% | 45.13 | 46.27 | 23830 | 10897.66 | 2.00% |
| 2024-12-05 | 44.56 | 45.57 | 0.59 | 1.31% | 44.45 | 46.23 | 30068 | 13618.22 | 2.53% |
| 2024-12-04 | 46.57 | 44.98 | -1.59 | -3.41% | 44.70 | 46.57 | 34973 | 15916.37 | 2.94% |
| 2024-12-03 | 44.81 | 46.57 | 2.01 | 4.51% | 44.21 | 48.00 | 66285 | 30697.30 | 5.57% |
| 2024-12-02 | 43.25 | 44.56 | 1.56 | 3.63% | 43.01 | 44.80 | 43412 | 19160.09 | 3.65% |
学大教育(000526)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。
