| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 44.00 | 44.07 | 0.00 | 0.00% | 43.76 | 44.40 | 12317 | 5442.63 | 1.03% |
| 2025-10-23 | 43.75 | 44.07 | 0.07 | 0.16% | 43.61 | 44.25 | 9644 | 4231.74 | 0.81% |
| 2025-10-22 | 44.04 | 44.00 | -0.04 | -0.09% | 43.73 | 44.68 | 16333 | 7222.61 | 1.37% |
| 2025-10-21 | 43.30 | 44.04 | 0.78 | 1.80% | 43.05 | 44.20 | 18193 | 7980.82 | 1.52% |
| 2025-10-20 | 43.40 | 43.26 | -0.11 | -0.25% | 43.05 | 43.69 | 13761 | 5959.83 | 1.15% |
| 2025-10-17 | 44.97 | 43.37 | -1.90 | -4.20% | 43.28 | 44.97 | 20366 | 8949.87 | 1.70% |
| 2025-10-16 | 44.35 | 45.27 | 1.15 | 2.61% | 44.22 | 45.98 | 41135 | 18696.86 | 3.44% |
| 2025-10-15 | 43.19 | 44.12 | 0.76 | 1.75% | 43.14 | 44.26 | 20174 | 8812.95 | 1.69% |
| 2025-10-14 | 43.34 | 43.36 | 0.10 | 0.23% | 43.15 | 43.83 | 22630 | 9823.35 | 1.89% |
| 2025-10-13 | 43.60 | 43.26 | -1.27 | -2.85% | 42.82 | 43.88 | 27563 | 11933.46 | 2.31% |
| 2025-10-10 | 44.09 | 44.53 | 0.43 | 0.98% | 44.01 | 44.64 | 16657 | 7400.13 | 1.39% |
| 2025-10-09 | 44.80 | 44.10 | -0.67 | -1.50% | 43.88 | 44.80 | 22220 | 9795.75 | 1.86% |
| 2025-09-30 | 45.56 | 44.77 | -0.71 | -1.56% | 44.75 | 45.76 | 24513 | 11044.13 | 2.05% |
| 2025-09-29 | 46.00 | 45.48 | -0.53 | -1.15% | 45.00 | 46.00 | 19819 | 8989.18 | 1.66% |
| 2025-09-26 | 46.48 | 46.01 | -0.71 | -1.52% | 46.00 | 46.71 | 15472 | 7154.65 | 1.29% |
| 2025-09-25 | 46.78 | 46.72 | -0.16 | -0.34% | 46.31 | 47.00 | 15534 | 7243.81 | 1.30% |
| 2025-09-24 | 46.82 | 46.88 | -0.14 | -0.30% | 46.38 | 47.48 | 17110 | 8012.78 | 1.43% |
| 2025-09-23 | 47.75 | 47.02 | -0.72 | -1.51% | 45.90 | 48.00 | 31994 | 14971.71 | 2.68% |
| 2025-09-22 | 48.73 | 47.74 | -1.06 | -2.17% | 47.60 | 48.90 | 28965 | 13925.19 | 2.42% |
| 2025-09-19 | 47.05 | 48.80 | 1.49 | 3.15% | 46.91 | 49.57 | 54406 | 26291.86 | 4.55% |
| 2025-09-18 | 46.99 | 47.31 | 0.23 | 0.49% | 46.61 | 47.80 | 30613 | 14434.26 | 2.56% |
| 2025-09-17 | 46.76 | 47.08 | 0.40 | 0.86% | 46.50 | 47.31 | 27204 | 12772.96 | 2.28% |
| 2025-09-16 | 45.89 | 46.68 | 0.89 | 1.94% | 45.80 | 46.88 | 25275 | 11729.13 | 2.11% |
| 2025-09-15 | 46.46 | 45.79 | -0.50 | -1.08% | 45.60 | 46.54 | 21996 | 10113.59 | 1.84% |
| 2025-09-12 | 46.70 | 46.29 | -0.46 | -0.98% | 46.26 | 46.86 | 17161 | 7972.22 | 1.44% |
| 2025-09-11 | 46.47 | 46.75 | 0.25 | 0.54% | 46.00 | 46.75 | 17426 | 8089.12 | 1.46% |
| 2025-09-10 | 46.60 | 46.50 | -0.26 | -0.56% | 46.23 | 46.80 | 19421 | 9023.70 | 1.62% |
| 2025-09-09 | 47.51 | 46.76 | -0.53 | -1.12% | 46.58 | 47.68 | 24851 | 11681.67 | 2.08% |
| 2025-09-08 | 47.78 | 47.29 | -0.48 | -1.00% | 47.20 | 47.85 | 23978 | 11371.10 | 2.01% |
| 2025-09-05 | 47.77 | 47.77 | -0.07 | -0.15% | 47.27 | 47.97 | 21903 | 10427.84 | 1.83% |
| 2025-09-04 | 47.78 | 47.84 | 0.06 | 0.13% | 47.01 | 48.00 | 23284 | 11069.62 | 1.95% |
| 2025-09-03 | 47.70 | 47.78 | 0.08 | 0.17% | 47.30 | 48.06 | 20163 | 9637.53 | 1.69% |
| 2025-09-02 | 48.19 | 47.70 | -0.47 | -0.98% | 47.65 | 48.69 | 27278 | 13075.21 | 2.28% |
| 2025-09-01 | 48.15 | 48.17 | 0.04 | 0.08% | 48.03 | 49.09 | 26608 | 12874.86 | 2.23% |
| 2025-08-29 | 48.77 | 48.13 | -0.84 | -1.72% | 48.00 | 48.79 | 39427 | 19021.42 | 3.30% |
| 2025-08-28 | 50.40 | 48.97 | -2.23 | -4.36% | 47.19 | 51.25 | 76290 | 37106.88 | 6.38% |
| 2025-08-27 | 53.78 | 51.20 | -2.29 | -4.28% | 51.03 | 54.27 | 48085 | 25090.59 | 4.02% |
| 2025-08-26 | 51.90 | 53.49 | 1.76 | 3.40% | 51.68 | 53.68 | 44837 | 23790.65 | 3.75% |
| 2025-08-25 | 52.05 | 51.73 | -0.27 | -0.52% | 51.10 | 52.23 | 30166 | 15587.38 | 2.52% |
| 2025-08-22 | 51.86 | 52.00 | 0.50 | 0.97% | 51.50 | 52.43 | 23823 | 12394.88 | 1.99% |
| 2025-08-21 | 51.63 | 51.50 | -0.29 | -0.56% | 51.23 | 52.05 | 24279 | 12540.89 | 2.03% |
| 2025-08-20 | 51.40 | 51.79 | 0.39 | 0.76% | 50.93 | 51.98 | 21143 | 10920.19 | 1.77% |
| 2025-08-19 | 51.58 | 51.40 | -0.28 | -0.54% | 51.19 | 51.99 | 23902 | 12328.57 | 2.00% |
| 2025-08-18 | 52.10 | 51.68 | -0.37 | -0.71% | 51.33 | 52.53 | 34414 | 17872.44 | 2.88% |
| 2025-08-15 | 54.06 | 52.05 | -2.16 | -3.98% | 51.45 | 54.13 | 48656 | 25458.50 | 4.07% |
| 2025-08-14 | 53.93 | 54.21 | 0.16 | 0.30% | 53.77 | 55.05 | 20104 | 10924.30 | 1.68% |
| 2025-08-13 | 53.68 | 54.05 | 0.20 | 0.37% | 53.52 | 54.58 | 17462 | 9438.60 | 1.46% |
| 2025-08-12 | 53.40 | 53.85 | 0.37 | 0.69% | 53.05 | 54.48 | 20520 | 11041.17 | 1.72% |
| 2025-08-11 | 53.82 | 53.48 | -0.62 | -1.15% | 52.75 | 54.70 | 22684 | 12057.61 | 1.90% |
| 2025-08-08 | 53.81 | 54.10 | 0.20 | 0.37% | 52.71 | 54.19 | 16475 | 8819.64 | 1.38% |
| 2025-08-07 | 54.36 | 53.90 | -0.60 | -1.10% | 53.71 | 54.95 | 15561 | 8428.16 | 1.30% |
| 2025-08-06 | 55.42 | 54.50 | -1.03 | -1.85% | 54.30 | 56.02 | 18915 | 10372.89 | 1.58% |
| 2025-08-05 | 54.61 | 55.53 | 0.61 | 1.11% | 54.12 | 56.02 | 25915 | 14323.65 | 2.17% |
| 2025-08-04 | 54.63 | 54.92 | 0.64 | 1.18% | 54.30 | 56.90 | 51207 | 28548.95 | 4.28% |
| 2025-08-01 | 50.74 | 54.28 | 3.58 | 7.06% | 50.61 | 55.00 | 60041 | 32063.47 | 5.02% |
| 2025-07-31 | 51.91 | 50.70 | -1.39 | -2.67% | 50.50 | 51.91 | 21636 | 11022.02 | 1.81% |
| 2025-07-30 | 50.87 | 52.09 | 1.09 | 2.14% | 50.75 | 52.30 | 22383 | 11550.39 | 1.87% |
| 2025-07-29 | 51.44 | 51.00 | 0.04 | 0.08% | 50.79 | 51.70 | 9136 | 4660.96 | 0.76% |
| 2025-07-28 | 50.80 | 50.96 | 0.15 | 0.30% | 50.55 | 51.14 | 13588 | 6917.72 | 1.14% |
| 2025-07-25 | 51.18 | 50.81 | -0.34 | -0.66% | 50.49 | 51.18 | 14572 | 7402.79 | 1.23% |
| 2025-07-24 | 50.67 | 51.15 | 0.59 | 1.17% | 50.50 | 51.58 | 17280 | 8824.04 | 1.46% |
| 2025-07-23 | 50.80 | 50.56 | -0.23 | -0.45% | 50.41 | 51.15 | 9867 | 4998.22 | 0.83% |
| 2025-07-22 | 51.07 | 50.79 | -0.21 | -0.41% | 49.88 | 51.28 | 23767 | 12050.58 | 2.01% |
| 2025-07-21 | 51.50 | 51.00 | -0.90 | -1.73% | 50.50 | 51.82 | 24986 | 12734.90 | 2.11% |
| 2025-07-18 | 51.63 | 51.90 | 0.27 | 0.52% | 51.38 | 52.25 | 17443 | 9048.32 | 1.47% |
| 2025-07-17 | 51.76 | 51.63 | -0.95 | -1.81% | 51.17 | 52.58 | 25321 | 13077.08 | 2.14% |
| 2025-07-16 | 50.29 | 52.58 | 1.73 | 3.40% | 50.29 | 52.90 | 52146 | 27122.37 | 4.41% |
| 2025-07-15 | 52.53 | 50.85 | 1.30 | 2.62% | 49.56 | 52.55 | 58689 | 29975.96 | 4.96% |
| 2025-07-14 | 48.22 | 49.55 | 1.49 | 3.10% | 48.14 | 49.92 | 33416 | 16396.24 | 2.82% |
| 2025-07-11 | 47.78 | 48.06 | 0.29 | 0.61% | 47.40 | 48.06 | 12792 | 6116.74 | 1.08% |
| 2025-07-10 | 47.90 | 47.77 | -0.34 | -0.71% | 47.61 | 48.60 | 17569 | 8426.50 | 1.48% |
| 2025-07-09 | 47.00 | 48.11 | 1.11 | 2.36% | 47.00 | 48.68 | 28224 | 13563.85 | 2.39% |
| 2025-07-08 | 47.47 | 47.00 | -0.37 | -0.78% | 46.87 | 47.68 | 19445 | 9156.68 | 1.64% |
| 2025-07-07 | 48.00 | 47.37 | -0.71 | -1.48% | 47.23 | 48.15 | 11213 | 5319.48 | 0.95% |
| 2025-07-04 | 48.00 | 48.08 | -0.05 | -0.10% | 47.75 | 48.46 | 6917 | 3322.39 | 0.58% |
| 2025-07-03 | 48.23 | 48.13 | -0.44 | -0.91% | 47.87 | 48.82 | 8899 | 4291.75 | 0.75% |
| 2025-07-02 | 48.69 | 48.57 | -0.46 | -0.94% | 48.11 | 49.17 | 12705 | 6152.14 | 1.07% |
| 2025-07-01 | 47.69 | 49.03 | 1.28 | 2.68% | 47.69 | 49.73 | 20530 | 10060.96 | 1.74% |
| 2025-06-30 | 47.67 | 47.75 | -0.08 | -0.17% | 47.25 | 47.99 | 12597 | 5987.18 | 1.07% |
| 2025-06-27 | 47.44 | 47.83 | 0.35 | 0.74% | 47.30 | 48.30 | 13856 | 6620.09 | 1.18% |
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。
