| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.86 | 32.27 | 0.69 | 2.18% | 31.63 | 32.60 | 20747 | 6697.78 | 1.74% |
| 2026-03-24 | 31.43 | 31.58 | 0.77 | 2.50% | 30.70 | 31.58 | 17427 | 5439.85 | 1.46% |
| 2026-03-23 | 32.84 | 30.81 | -2.52 | -7.56% | 30.66 | 32.86 | 25519 | 8052.81 | 2.13% |
| 2026-03-20 | 33.78 | 33.33 | -0.38 | -1.13% | 33.10 | 34.24 | 12479 | 4186.62 | 1.04% |
| 2026-03-19 | 34.36 | 33.71 | -0.99 | -2.85% | 33.67 | 34.56 | 12439 | 4223.78 | 1.04% |
| 2026-03-18 | 35.17 | 34.70 | -0.45 | -1.28% | 34.51 | 35.30 | 12141 | 4221.95 | 1.02% |
| 2026-03-17 | 35.18 | 35.15 | 0.03 | 0.09% | 35.05 | 35.88 | 13664 | 4838.59 | 1.14% |
| 2026-03-16 | 35.00 | 35.12 | 0.07 | 0.20% | 34.70 | 35.15 | 8461 | 2958.62 | 0.71% |
| 2026-03-13 | 34.72 | 35.05 | 0.27 | 0.78% | 34.57 | 35.50 | 12510 | 4392.66 | 1.05% |
| 2026-03-12 | 35.00 | 34.78 | -0.21 | -0.60% | 34.68 | 35.15 | 7980 | 2785.78 | 0.67% |
| 2026-03-11 | 35.35 | 34.99 | -0.23 | -0.65% | 34.90 | 35.78 | 8692 | 3057.47 | 0.73% |
| 2026-03-10 | 34.94 | 35.22 | 0.34 | 0.97% | 34.94 | 35.43 | 7890 | 2778.86 | 0.66% |
| 2026-03-09 | 34.96 | 34.88 | -0.30 | -0.85% | 34.15 | 34.96 | 12782 | 4424.51 | 1.07% |
| 2026-03-06 | 34.00 | 35.18 | 0.88 | 2.57% | 33.98 | 35.25 | 14720 | 5116.24 | 1.23% |
| 2026-03-05 | 34.59 | 34.30 | 0.41 | 1.21% | 33.89 | 34.59 | 17147 | 5870.73 | 1.43% |
| 2026-03-04 | 34.78 | 33.89 | -1.11 | -3.17% | 33.68 | 34.85 | 18455 | 6316.19 | 1.54% |
| 2026-03-03 | 35.71 | 35.00 | -0.78 | -2.18% | 34.95 | 36.06 | 15504 | 5485.51 | 1.30% |
| 2026-03-02 | 36.69 | 35.78 | -1.42 | -3.82% | 35.65 | 36.69 | 22012 | 7932.08 | 1.84% |
| 2026-02-27 | 36.79 | 37.20 | 0.40 | 1.09% | 36.68 | 37.45 | 15551 | 5760.59 | 1.30% |
| 2026-02-26 | 37.58 | 36.80 | -0.66 | -1.76% | 36.72 | 37.58 | 20804 | 7677.09 | 1.74% |
| 2026-02-25 | 37.77 | 37.46 | -0.31 | -0.82% | 37.40 | 37.92 | 13893 | 5227.18 | 1.16% |
| 2026-02-24 | 37.91 | 37.77 | 0.27 | 0.72% | 37.25 | 38.03 | 9797 | 3688.07 | 0.82% |
| 2026-02-13 | 37.72 | 37.50 | -0.22 | -0.58% | 37.49 | 37.92 | 9324 | 3515.04 | 0.78% |
| 2026-02-12 | 38.14 | 37.72 | -0.35 | -0.92% | 37.61 | 38.18 | 13363 | 5053.83 | 1.12% |
| 2026-02-11 | 38.59 | 38.07 | -0.59 | -1.53% | 38.03 | 38.59 | 14414 | 5505.30 | 1.21% |
| 2026-02-10 | 38.33 | 38.66 | 0.32 | 0.83% | 38.16 | 38.66 | 12887 | 4963.38 | 1.08% |
| 2026-02-09 | 38.68 | 38.34 | -0.06 | -0.16% | 38.15 | 38.69 | 14339 | 5501.95 | 1.20% |
| 2026-02-06 | 38.25 | 38.40 | 0.02 | 0.05% | 38.22 | 38.66 | 11508 | 4424.37 | 0.96% |
| 2026-02-05 | 37.80 | 38.38 | 0.53 | 1.40% | 37.66 | 38.47 | 17543 | 6714.71 | 1.47% |
| 2026-02-04 | 38.06 | 37.85 | -0.42 | -1.10% | 37.40 | 38.28 | 16661 | 6293.70 | 1.39% |
| 2026-02-03 | 38.13 | 38.27 | 0.39 | 1.03% | 37.85 | 38.28 | 11834 | 4507.97 | 0.99% |
| 2026-02-02 | 38.04 | 37.88 | -0.17 | -0.45% | 37.60 | 38.38 | 11235 | 4278.73 | 0.94% |
| 2026-01-30 | 38.46 | 38.05 | -0.35 | -0.91% | 37.92 | 38.79 | 15904 | 6071.37 | 1.33% |
| 2026-01-29 | 37.98 | 38.40 | 0.30 | 0.79% | 37.55 | 38.86 | 18553 | 7125.70 | 1.55% |
| 2026-01-28 | 38.92 | 38.10 | -0.99 | -2.53% | 38.03 | 39.29 | 24502 | 9421.53 | 2.05% |
| 2026-01-27 | 39.77 | 39.09 | -0.38 | -0.96% | 38.88 | 40.09 | 17508 | 6894.67 | 1.46% |
| 2026-01-26 | 40.53 | 39.47 | -1.05 | -2.59% | 39.41 | 40.60 | 22046 | 8763.22 | 1.84% |
| 2026-01-23 | 40.59 | 40.52 | 0.02 | 0.05% | 40.37 | 40.65 | 13476 | 5454.54 | 1.13% |
| 2026-01-22 | 40.66 | 40.50 | -0.14 | -0.34% | 40.40 | 40.80 | 12462 | 5056.84 | 1.04% |
| 2026-01-21 | 40.30 | 40.64 | 0.28 | 0.69% | 39.91 | 40.66 | 14228 | 5742.15 | 1.19% |
| 2026-01-20 | 40.59 | 40.36 | -0.12 | -0.30% | 40.06 | 40.72 | 15297 | 6168.81 | 1.28% |
| 2026-01-19 | 40.49 | 40.48 | -0.33 | -0.81% | 40.25 | 40.78 | 21064 | 8521.64 | 1.76% |
| 2026-01-16 | 41.10 | 40.81 | -0.21 | -0.51% | 40.25 | 41.30 | 27504 | 11172.39 | 2.30% |
| 2026-01-15 | 41.97 | 41.02 | -1.36 | -3.21% | 40.88 | 42.50 | 39525 | 16369.77 | 3.31% |
| 2026-01-14 | 41.00 | 42.38 | 0.59 | 1.41% | 40.80 | 42.90 | 67733 | 28612.29 | 5.67% |
| 2026-01-13 | 41.33 | 41.79 | 0.80 | 1.95% | 40.20 | 42.99 | 88373 | 37123.02 | 7.39% |
| 2026-01-12 | 40.20 | 40.99 | 1.14 | 2.86% | 39.76 | 40.99 | 46193 | 18699.31 | 3.86% |
| 2026-01-09 | 39.45 | 39.85 | 0.70 | 1.79% | 39.02 | 40.25 | 35882 | 14245.14 | 3.00% |
| 2026-01-08 | 38.61 | 39.15 | 0.41 | 1.06% | 38.55 | 39.80 | 29122 | 11408.25 | 2.44% |
| 2026-01-07 | 39.34 | 38.74 | -0.61 | -1.55% | 38.73 | 39.40 | 22219 | 8677.19 | 1.86% |
| 2026-01-06 | 39.58 | 39.35 | -0.23 | -0.58% | 39.25 | 39.98 | 23117 | 9131.50 | 1.93% |
| 2026-01-05 | 39.23 | 39.58 | 0.36 | 0.92% | 38.66 | 39.58 | 28596 | 11211.67 | 2.39% |
| 2025-12-31 | 38.65 | 39.22 | 1.17 | 3.07% | 38.41 | 39.52 | 35534 | 13847.11 | 2.97% |
| 2025-12-30 | 38.37 | 38.05 | -0.45 | -1.17% | 37.88 | 38.49 | 16315 | 6217.83 | 1.36% |
| 2025-12-29 | 39.00 | 38.50 | -0.51 | -1.31% | 38.47 | 39.44 | 17175 | 6652.24 | 1.44% |
| 2025-12-26 | 38.73 | 39.01 | 0.10 | 0.26% | 38.28 | 39.15 | 21545 | 8349.47 | 1.80% |
| 2025-12-25 | 38.70 | 38.91 | 0.11 | 0.28% | 38.41 | 39.05 | 15104 | 5855.69 | 1.26% |
| 2025-12-24 | 38.55 | 38.80 | 0.25 | 0.65% | 38.21 | 39.15 | 17487 | 6773.74 | 1.46% |
| 2025-12-23 | 39.65 | 38.55 | -0.90 | -2.28% | 38.52 | 39.65 | 21813 | 8480.40 | 1.82% |
| 2025-12-22 | 39.06 | 39.45 | 0.39 | 1.00% | 38.52 | 39.69 | 38538 | 15144.58 | 3.22% |
| 2025-12-19 | 37.21 | 39.06 | 2.03 | 5.48% | 36.86 | 39.28 | 63918 | 24556.97 | 5.35% |
| 2025-12-18 | 37.40 | 37.03 | -0.42 | -1.12% | 36.85 | 37.46 | 24196 | 8991.57 | 2.02% |
| 2025-12-17 | 37.43 | 37.45 | -0.27 | -0.72% | 36.75 | 37.57 | 21477 | 7979.24 | 1.80% |
| 2025-12-16 | 37.11 | 37.72 | 0.61 | 1.64% | 37.00 | 37.89 | 24309 | 9163.96 | 2.03% |
| 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% |
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。
