| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 37.30 | 37.11 | -0.26 | -0.70% | 36.99 | 37.58 | 13694 | 5104.46 | 1.15% |
| 2025-12-12 | 38.04 | 37.37 | -0.64 | -1.68% | 37.11 | 38.04 | 23920 | 8978.11 | 2.00% |
| 2025-12-11 | 38.84 | 38.01 | -1.90 | -4.76% | 38.01 | 38.88 | 43824 | 16819.62 | 3.67% |
| 2025-12-10 | 38.01 | 39.91 | 2.02 | 5.33% | 37.55 | 41.64 | 64596 | 25477.29 | 5.40% |
| 2025-12-09 | 37.45 | 37.89 | 0.34 | 0.91% | 37.36 | 39.29 | 39217 | 15037.12 | 3.28% |
| 2025-12-08 | 36.60 | 37.55 | 0.86 | 2.34% | 36.52 | 37.83 | 27650 | 10326.29 | 2.31% |
| 2025-12-05 | 36.50 | 36.69 | 0.26 | 0.71% | 36.26 | 36.75 | 11620 | 4242.18 | 0.97% |
| 2025-12-04 | 36.69 | 36.43 | -0.32 | -0.87% | 36.25 | 36.81 | 13532 | 4925.46 | 1.13% |
| 2025-12-03 | 36.94 | 36.75 | -0.18 | -0.49% | 36.36 | 37.10 | 13273 | 4861.91 | 1.11% |
| 2025-12-02 | 37.85 | 36.93 | -0.80 | -2.12% | 36.93 | 37.85 | 15843 | 5893.28 | 1.33% |
| 2025-12-01 | 37.81 | 37.73 | -0.08 | -0.21% | 37.55 | 37.90 | 10674 | 4027.43 | 0.89% |
| 2025-11-28 | 37.66 | 37.81 | 0.16 | 0.42% | 37.39 | 37.94 | 9460 | 3568.54 | 0.79% |
| 2025-11-27 | 37.43 | 37.65 | 0.22 | 0.59% | 37.22 | 37.96 | 12348 | 4648.33 | 1.03% |
| 2025-11-26 | 37.41 | 37.43 | -0.24 | -0.64% | 37.23 | 37.87 | 15451 | 5797.13 | 1.29% |
| 2025-11-25 | 37.23 | 37.67 | 0.68 | 1.84% | 37.07 | 38.31 | 24714 | 9363.89 | 2.07% |
| 2025-11-24 | 36.55 | 36.99 | 0.44 | 1.20% | 36.27 | 37.10 | 17488 | 6432.82 | 1.46% |
| 2025-11-21 | 37.49 | 36.55 | -1.14 | -3.02% | 36.22 | 37.50 | 30159 | 11094.56 | 2.52% |
| 2025-11-20 | 39.79 | 37.69 | -2.10 | -5.28% | 37.56 | 39.98 | 42227 | 16161.93 | 3.53% |
| 2025-11-19 | 40.69 | 39.79 | -0.88 | -2.16% | 39.65 | 40.79 | 17142 | 6866.55 | 1.43% |
| 2025-11-18 | 40.90 | 40.67 | -0.20 | -0.49% | 40.30 | 40.95 | 13470 | 5467.12 | 1.13% |
| 2025-11-17 | 40.90 | 40.87 | -0.07 | -0.17% | 40.36 | 40.97 | 11163 | 4545.15 | 0.93% |
| 2025-11-14 | 41.35 | 40.94 | -0.41 | -0.99% | 40.94 | 41.48 | 15919 | 6551.23 | 1.33% |
| 2025-11-13 | 41.60 | 41.35 | -0.34 | -0.82% | 41.20 | 41.70 | 17189 | 7102.02 | 1.44% |
| 2025-11-12 | 41.45 | 41.69 | 0.39 | 0.94% | 41.14 | 42.19 | 20588 | 8579.20 | 1.72% |
| 2025-11-11 | 41.71 | 41.30 | -0.41 | -0.98% | 41.11 | 41.71 | 16257 | 6724.22 | 1.36% |
| 2025-11-10 | 40.88 | 41.71 | 0.83 | 2.03% | 40.58 | 41.96 | 25341 | 10473.34 | 2.12% |
| 2025-11-07 | 41.29 | 40.88 | -0.40 | -0.97% | 40.88 | 41.29 | 12422 | 5093.45 | 1.04% |
| 2025-11-06 | 41.18 | 41.28 | 0.04 | 0.10% | 40.78 | 41.39 | 16393 | 6729.30 | 1.37% |
| 2025-11-05 | 40.35 | 41.24 | 0.61 | 1.50% | 40.30 | 41.32 | 20269 | 8324.55 | 1.70% |
| 2025-11-04 | 40.37 | 40.63 | 0.13 | 0.32% | 40.23 | 40.65 | 17448 | 7066.60 | 1.46% |
| 2025-11-03 | 40.83 | 40.50 | -0.75 | -1.82% | 40.23 | 41.24 | 29038 | 11768.89 | 2.43% |
| 2025-10-31 | 40.93 | 41.25 | 0.36 | 0.88% | 40.90 | 41.43 | 18924 | 7791.91 | 1.58% |
| 2025-10-30 | 41.70 | 40.89 | -0.88 | -2.11% | 40.89 | 41.70 | 25113 | 10336.20 | 2.10% |
| 2025-10-29 | 41.50 | 41.77 | -0.07 | -0.17% | 41.01 | 41.88 | 28106 | 11642.99 | 2.35% |
| 2025-10-28 | 43.00 | 41.84 | -2.41 | -5.45% | 41.50 | 43.45 | 61630 | 25793.14 | 5.16% |
| 2025-10-27 | 44.24 | 44.25 | 0.18 | 0.41% | 43.70 | 44.28 | 17015 | 7488.21 | 1.42% |
| 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% |
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。
