| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.79 | 2.88 | 0.12 | 4.35% | 2.78 | 2.90 | 2005626 | 56789.63 | 3.94% |
| 2026-02-02 | 2.78 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 1607256 | 44931.69 | 3.16% |
| 2026-01-30 | 2.90 | 2.82 | -0.10 | -3.42% | 2.79 | 2.93 | 2741983 | 77884.40 | 5.39% |
| 2026-01-29 | 2.92 | 2.92 | -0.01 | -0.34% | 2.84 | 3.00 | 2937358 | 86391.31 | 5.78% |
| 2026-01-28 | 2.95 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 1664598 | 49019.58 | 3.27% |
| 2026-01-27 | 2.90 | 2.98 | 0.07 | 2.41% | 2.88 | 3.04 | 2926474 | 86729.51 | 5.76% |
| 2026-01-26 | 3.00 | 2.91 | -0.11 | -3.64% | 2.88 | 3.05 | 2852439 | 84079.84 | 5.61% |
| 2026-01-23 | 2.96 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 2164742 | 65012.57 | 4.26% |
| 2026-01-22 | 2.94 | 2.98 | 0.06 | 2.05% | 2.94 | 3.03 | 2311369 | 68963.40 | 4.55% |
| 2026-01-21 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 1789210 | 52600.20 | 3.52% |
| 2026-01-20 | 2.93 | 2.95 | 0.01 | 0.34% | 2.92 | 3.01 | 2354312 | 69635.46 | 4.63% |
| 2026-01-19 | 2.96 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 2539119 | 74823.20 | 4.99% |
| 2026-01-16 | 3.11 | 2.98 | -0.13 | -4.18% | 2.93 | 3.14 | 4535328 | 136347.09 | 8.92% |
| 2026-01-15 | 3.24 | 3.11 | -0.22 | -6.61% | 3.06 | 3.30 | 6477621 | 203688.25 | 12.74% |
| 2026-01-14 | 3.20 | 3.33 | 0.04 | 1.22% | 3.15 | 3.49 | 12170985 | 408693.16 | 23.94% |
| 2026-01-13 | 3.03 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 5312690 | 168864.23 | 10.45% |
| 2026-01-12 | 2.89 | 2.99 | 0.12 | 4.18% | 2.88 | 3.01 | 5171123 | 152697.64 | 10.17% |
| 2026-01-09 | 2.75 | 2.87 | 0.07 | 2.50% | 2.75 | 2.89 | 3981543 | 113245.05 | 7.83% |
| 2026-01-08 | 2.67 | 2.80 | 0.11 | 4.09% | 2.66 | 2.96 | 4596570 | 129724.31 | 9.04% |
| 2026-01-07 | 2.78 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 2397060 | 65175.27 | 4.71% |
| 2026-01-06 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.79 | 2307393 | 63858.01 | 4.54% |
| 2026-01-05 | 2.71 | 2.76 | 0.02 | 0.73% | 2.68 | 2.78 | 2656710 | 72536.45 | 5.23% |
| 2025-12-31 | 2.73 | 2.74 | 0.11 | 4.18% | 2.70 | 2.84 | 3547322 | 98015.91 | 6.98% |
| 2025-12-30 | 2.70 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 1256159 | 33390.31 | 2.47% |
| 2025-12-29 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.72 | 1492983 | 40025.82 | 2.94% |
| 2025-12-26 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.72 | 1306112 | 35288.53 | 2.57% |
| 2025-12-25 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 1185786 | 31910.05 | 2.33% |
| 2025-12-24 | 2.70 | 2.71 | -0.01 | -0.37% | 2.65 | 2.72 | 1725423 | 46245.34 | 3.39% |
| 2025-12-23 | 2.73 | 2.72 | -0.03 | -1.09% | 2.70 | 2.76 | 1699497 | 46238.14 | 3.34% |
| 2025-12-22 | 2.80 | 2.75 | -0.07 | -2.48% | 2.74 | 2.81 | 2335332 | 64578.37 | 4.59% |
| 2025-12-19 | 2.72 | 2.82 | 0.10 | 3.68% | 2.69 | 2.95 | 4045159 | 113647.72 | 7.96% |
| 2025-12-18 | 2.73 | 2.72 | -0.03 | -1.09% | 2.72 | 2.83 | 3021617 | 83404.77 | 5.94% |
| 2025-12-17 | 2.74 | 2.75 | -0.02 | -0.72% | 2.67 | 2.76 | 3865815 | 105042.38 | 7.60% |
| 2025-12-16 | 2.61 | 2.77 | 0.25 | 9.92% | 2.61 | 2.77 | 3532912 | 96746.45 | 6.95% |
| 2025-12-15 | 2.55 | 2.52 | -0.05 | -1.95% | 2.50 | 2.58 | 1477165 | 37421.51 | 2.91% |
| 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% |
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。
