| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.62 | 2.57 | -0.09 | -3.38% | 2.56 | 2.64 | 2167720 | 56145.70 | 4.26% |
| 2025-12-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.60 | 2.75 | 4522352 | 121037.49 | 8.90% |
| 2025-12-10 | 2.40 | 2.65 | 0.24 | 9.96% | 2.39 | 2.65 | 2858314 | 72508.68 | 5.62% |
| 2025-12-09 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 783067 | 18908.04 | 1.54% |
| 2025-12-08 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 989548 | 23905.15 | 1.95% |
| 2025-12-05 | 2.38 | 2.42 | 0.03 | 1.26% | 2.32 | 2.43 | 1372813 | 32864.86 | 2.70% |
| 2025-12-04 | 2.48 | 2.39 | -0.10 | -4.02% | 2.38 | 2.49 | 1788989 | 43071.66 | 3.52% |
| 2025-12-03 | 2.56 | 2.49 | -0.08 | -3.11% | 2.47 | 2.57 | 1388703 | 34850.04 | 2.73% |
| 2025-12-02 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 1118144 | 28815.17 | 2.20% |
| 2025-12-01 | 2.64 | 2.63 | -0.03 | -1.13% | 2.62 | 2.65 | 842067 | 22144.31 | 1.66% |
| 2025-11-28 | 2.59 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 1237703 | 32600.09 | 2.43% |
| 2025-11-27 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.64 | 742187 | 19379.50 | 1.46% |
| 2025-11-26 | 2.65 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 1088155 | 28753.06 | 2.14% |
| 2025-11-25 | 2.60 | 2.67 | 0.08 | 3.09% | 2.59 | 2.71 | 1542374 | 41198.96 | 3.03% |
| 2025-11-24 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.61 | 836341 | 21549.14 | 1.65% |
| 2025-11-21 | 2.65 | 2.56 | -0.11 | -4.12% | 2.55 | 2.67 | 1564307 | 40660.68 | 3.08% |
| 2025-11-20 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 1068283 | 28594.95 | 2.10% |
| 2025-11-19 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.76 | 1102856 | 29888.06 | 2.17% |
| 2025-11-18 | 2.77 | 2.73 | -0.04 | -1.44% | 2.71 | 2.77 | 1115301 | 30453.71 | 2.19% |
| 2025-11-17 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.77 | 1139770 | 31428.94 | 2.24% |
| 2025-11-14 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 1862034 | 51248.92 | 3.66% |
| 2025-11-13 | 2.68 | 2.74 | 0.05 | 1.86% | 2.66 | 2.75 | 1884246 | 50992.27 | 3.71% |
| 2025-11-12 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 860611 | 23181.32 | 1.69% |
| 2025-11-11 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 1003552 | 27157.89 | 1.97% |
| 2025-11-10 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.72 | 1154384 | 31117.47 | 2.27% |
| 2025-11-07 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.70 | 770377 | 20713.53 | 1.52% |
| 2025-11-06 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 944749 | 25514.20 | 1.86% |
| 2025-11-05 | 2.70 | 2.71 | -0.01 | -0.37% | 2.68 | 2.74 | 1002028 | 27219.26 | 1.97% |
| 2025-11-04 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.73 | 748445 | 20295.37 | 1.47% |
| 2025-11-03 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 806568 | 21953.21 | 1.59% |
| 2025-10-31 | 2.68 | 2.72 | 0.04 | 1.49% | 2.68 | 2.73 | 945283 | 25638.83 | 1.86% |
| 2025-10-30 | 2.72 | 2.68 | -0.05 | -1.83% | 2.68 | 2.72 | 1068225 | 28805.99 | 2.10% |
| 2025-10-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 697346 | 18972.58 | 1.37% |
| 2025-10-28 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 992598 | 27189.32 | 1.95% |
| 2025-10-27 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.77 | 1273217 | 35048.98 | 2.50% |
| 2025-10-24 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 696415 | 19004.57 | 1.37% |
| 2025-10-23 | 2.72 | 2.74 | 0.01 | 0.37% | 2.69 | 2.74 | 938745 | 25434.82 | 1.85% |
| 2025-10-22 | 2.72 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 756586 | 20685.88 | 1.49% |
| 2025-10-21 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 914665 | 24965.96 | 1.80% |
| 2025-10-20 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 823079 | 22400.27 | 1.62% |
| 2025-10-17 | 2.75 | 2.72 | -0.05 | -1.81% | 2.71 | 2.77 | 1273203 | 34832.47 | 2.50% |
| 2025-10-16 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 1202384 | 33419.80 | 2.37% |
| 2025-10-15 | 2.80 | 2.81 | -0.06 | -2.09% | 2.77 | 2.81 | 2881356 | 80393.06 | 5.67% |
| 2025-10-14 | 2.82 | 2.87 | 0.05 | 1.77% | 2.80 | 3.02 | 4533066 | 132300.89 | 8.92% |
| 2025-10-13 | 2.71 | 2.82 | 0.02 | 0.71% | 2.66 | 2.82 | 1501350 | 41449.60 | 2.95% |
| 2025-10-10 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.81 | 1500229 | 41846.79 | 2.95% |
| 2025-10-09 | 2.77 | 2.78 | 0.02 | 0.72% | 2.74 | 2.79 | 1499091 | 41458.30 | 2.95% |
| 2025-09-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.80 | 1317789 | 36493.03 | 2.59% |
| 2025-09-29 | 2.81 | 2.76 | -0.05 | -1.78% | 2.72 | 2.81 | 2078861 | 57134.07 | 4.09% |
| 2025-09-26 | 2.83 | 2.81 | -0.05 | -1.75% | 2.80 | 2.85 | 1380849 | 38945.68 | 2.72% |
| 2025-09-25 | 2.85 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 1214902 | 34698.21 | 2.39% |
| 2025-09-24 | 2.83 | 2.86 | 0.01 | 0.35% | 2.81 | 2.87 | 1419110 | 40378.54 | 2.79% |
| 2025-09-23 | 2.93 | 2.85 | -0.09 | -3.06% | 2.80 | 2.94 | 2867245 | 81799.19 | 5.64% |
| 2025-09-22 | 3.00 | 2.94 | -0.07 | -2.33% | 2.92 | 3.01 | 1970750 | 58035.60 | 3.88% |
| 2025-09-19 | 3.01 | 3.01 | -0.01 | -0.33% | 2.95 | 3.03 | 2362584 | 70644.95 | 4.65% |
| 2025-09-18 | 3.04 | 3.02 | -0.03 | -0.98% | 2.99 | 3.10 | 3163815 | 96566.76 | 6.22% |
| 2025-09-17 | 3.09 | 3.05 | -0.03 | -0.97% | 3.02 | 3.09 | 2198186 | 66855.39 | 4.32% |
| 2025-09-16 | 3.01 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 3295961 | 100651.77 | 6.48% |
| 2025-09-15 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.08 | 3088428 | 93508.60 | 6.07% |
| 2025-09-12 | 2.95 | 2.97 | 0.00 | 0.00% | 2.94 | 3.03 | 2712663 | 80844.97 | 5.34% |
| 2025-09-11 | 2.94 | 2.97 | 0.02 | 0.68% | 2.90 | 2.97 | 1912454 | 55983.18 | 3.76% |
| 2025-09-10 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.97 | 1935365 | 57018.13 | 3.81% |
| 2025-09-09 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 1778230 | 52185.04 | 3.50% |
| 2025-09-08 | 2.98 | 2.96 | -0.04 | -1.33% | 2.94 | 3.00 | 2033179 | 60181.47 | 4.00% |
| 2025-09-05 | 2.94 | 3.00 | 0.06 | 2.04% | 2.90 | 3.00 | 2314389 | 68380.54 | 4.55% |
| 2025-09-04 | 2.95 | 2.94 | -0.01 | -0.34% | 2.88 | 3.00 | 2778154 | 81750.93 | 5.46% |
| 2025-09-03 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 3.05 | 3596497 | 107596.55 | 7.07% |
| 2025-09-02 | 3.01 | 2.97 | -0.05 | -1.66% | 2.94 | 3.07 | 3027463 | 90592.24 | 5.95% |
| 2025-09-01 | 3.03 | 3.02 | 0.00 | 0.00% | 2.98 | 3.04 | 1739942 | 52380.44 | 3.42% |
| 2025-08-29 | 3.06 | 3.02 | -0.06 | -1.95% | 2.99 | 3.07 | 2452196 | 74062.23 | 4.88% |
| 2025-08-28 | 3.06 | 3.08 | 0.01 | 0.33% | 2.98 | 3.10 | 2266958 | 69153.65 | 4.51% |
| 2025-08-27 | 3.14 | 3.07 | -0.07 | -2.23% | 3.06 | 3.19 | 2820671 | 88417.23 | 5.61% |
| 2025-08-26 | 3.13 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 2097820 | 65800.62 | 4.17% |
| 2025-08-25 | 3.12 | 3.14 | 0.03 | 0.96% | 3.08 | 3.16 | 3921187 | 122413.44 | 7.80% |
| 2025-08-22 | 3.04 | 3.11 | 0.12 | 4.01% | 3.00 | 3.11 | 4618515 | 141270.78 | 9.18% |
| 2025-08-21 | 3.01 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 1612805 | 48388.71 | 3.21% |
| 2025-08-20 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.00 | 1626583 | 48512.57 | 3.23% |
| 2025-08-19 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.01 | 2054726 | 61397.04 | 4.09% |
| 2025-08-18 | 2.90 | 3.00 | 0.11 | 3.81% | 2.90 | 3.07 | 4917078 | 147568.59 | 9.78% |
| 2025-08-15 | 2.86 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 1081715 | 31219.05 | 2.15% |
中公教育(002607)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。
