| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 53.84 | 53.50 | -0.60 | -1.11% | 52.79 | 54.47 | 8647 | 4634.68 | 0.73% |
| 2025-05-16 | 53.19 | 54.10 | 0.50 | 0.93% | 52.62 | 54.95 | 16735 | 9019.05 | 1.42% |
| 2025-05-15 | 52.86 | 53.60 | 0.70 | 1.32% | 52.52 | 53.80 | 12685 | 6758.62 | 1.08% |
| 2025-05-14 | 52.61 | 52.90 | 0.25 | 0.47% | 52.12 | 53.52 | 11416 | 6024.75 | 0.97% |
| 2025-05-13 | 53.89 | 52.65 | -1.23 | -2.28% | 52.40 | 53.89 | 15600 | 8241.29 | 1.32% |
| 2025-05-12 | 54.07 | 53.88 | -0.11 | -0.20% | 53.38 | 56.13 | 22161 | 12085.06 | 1.88% |
| 2025-05-09 | 53.34 | 53.99 | 0.29 | 0.54% | 53.15 | 54.32 | 12341 | 6631.35 | 1.05% |
| 2025-05-08 | 53.98 | 53.70 | -0.64 | -1.18% | 53.52 | 54.36 | 18543 | 9990.26 | 1.57% |
| 2025-05-07 | 56.76 | 54.34 | -2.02 | -3.58% | 53.60 | 57.20 | 25296 | 13832.07 | 2.15% |
| 2025-05-06 | 54.54 | 56.36 | 2.17 | 4.00% | 54.54 | 56.57 | 22650 | 12647.06 | 1.92% |
| 2025-04-30 | 53.78 | 54.19 | 1.19 | 2.25% | 52.80 | 54.98 | 20860 | 11188.51 | 1.77% |
| 2025-04-29 | 52.50 | 53.00 | 0.25 | 0.47% | 51.82 | 53.41 | 15140 | 7963.19 | 1.29% |
| 2025-04-28 | 53.63 | 52.75 | -1.45 | -2.68% | 51.25 | 54.80 | 38415 | 20222.05 | 3.26% |
| 2025-04-25 | 56.58 | 54.20 | -2.73 | -4.80% | 54.00 | 56.90 | 24909 | 13742.56 | 2.11% |
| 2025-04-24 | 56.00 | 56.93 | 0.74 | 1.32% | 56.00 | 58.99 | 28396 | 16414.80 | 2.41% |
| 2025-04-23 | 55.85 | 56.19 | 0.34 | 0.61% | 54.80 | 57.27 | 27443 | 15443.90 | 2.33% |
| 2025-04-22 | 54.59 | 55.85 | 1.27 | 2.33% | 54.20 | 56.50 | 27095 | 14998.38 | 2.30% |
| 2025-04-21 | 51.15 | 54.58 | 3.43 | 6.71% | 51.09 | 55.31 | 38809 | 20839.98 | 3.29% |
| 2025-04-18 | 50.25 | 51.15 | 0.40 | 0.79% | 50.25 | 51.80 | 8919 | 4537.07 | 0.76% |
| 2025-04-17 | 51.50 | 50.75 | -1.35 | -2.59% | 50.51 | 52.11 | 15340 | 7832.41 | 1.30% |
| 2025-04-16 | 51.24 | 52.10 | 0.58 | 1.13% | 51.04 | 53.18 | 20436 | 10683.32 | 1.73% |
| 2025-04-15 | 51.63 | 51.52 | -0.63 | -1.21% | 51.00 | 52.52 | 12770 | 6588.97 | 1.08% |
| 2025-04-14 | 52.31 | 52.15 | 0.16 | 0.31% | 50.85 | 52.54 | 17436 | 9021.68 | 1.48% |
| 2025-04-11 | 50.20 | 51.99 | 0.90 | 1.76% | 50.20 | 53.36 | 24026 | 12519.07 | 2.04% |
| 2025-04-10 | 51.40 | 51.09 | -0.46 | -0.89% | 50.57 | 52.20 | 26665 | 13746.51 | 2.26% |
| 2025-04-09 | 50.40 | 51.55 | 0.27 | 0.53% | 49.01 | 52.00 | 29733 | 15072.04 | 2.52% |
| 2025-04-08 | 49.35 | 51.28 | 1.93 | 3.91% | 48.24 | 51.64 | 30654 | 15443.80 | 2.60% |
| 2025-04-07 | 48.95 | 49.35 | -1.39 | -2.74% | 47.43 | 52.53 | 34172 | 17068.38 | 2.90% |
| 2025-04-03 | 47.26 | 50.74 | 2.96 | 6.20% | 47.26 | 51.00 | 31419 | 15707.87 | 2.67% |
| 2025-04-02 | 47.59 | 47.78 | 0.08 | 0.17% | 47.46 | 48.30 | 4697 | 2250.65 | 0.40% |
| 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% |
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。
