| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.16 | 6.18 | -0.01 | -0.16% | 6.10 | 6.26 | 160062 | 9892.92 | 2.68% |
| 2026-02-05 | 6.23 | 6.19 | -0.06 | -0.96% | 6.18 | 6.32 | 156154 | 9733.25 | 2.61% |
| 2026-02-04 | 6.29 | 6.25 | -0.07 | -1.11% | 6.16 | 6.31 | 221837 | 13810.52 | 3.71% |
| 2026-02-03 | 6.39 | 6.32 | 0.02 | 0.32% | 6.29 | 6.47 | 199857 | 12684.21 | 3.34% |
| 2026-02-02 | 6.36 | 6.30 | -0.10 | -1.56% | 6.23 | 6.51 | 278414 | 17748.24 | 4.65% |
| 2026-01-30 | 6.56 | 6.40 | -0.17 | -2.59% | 6.31 | 6.56 | 336802 | 21635.62 | 5.63% |
| 2026-01-29 | 6.66 | 6.57 | -0.15 | -2.23% | 6.51 | 6.90 | 477451 | 31934.75 | 7.98% |
| 2026-01-28 | 6.74 | 6.72 | -0.08 | -1.18% | 6.68 | 7.10 | 779168 | 53334.40 | 13.02% |
| 2026-01-27 | 6.64 | 6.80 | 0.30 | 4.62% | 6.59 | 7.15 | 897987 | 61404.45 | 15.01% |
| 2026-01-26 | 6.58 | 6.50 | -0.06 | -0.91% | 6.46 | 7.07 | 477087 | 32046.72 | 7.97% |
| 2026-01-23 | 6.42 | 6.56 | 0.12 | 1.86% | 6.38 | 6.66 | 287233 | 18736.29 | 4.80% |
| 2026-01-22 | 6.37 | 6.44 | 0.09 | 1.42% | 6.28 | 6.48 | 215604 | 13831.18 | 3.60% |
| 2026-01-21 | 6.27 | 6.35 | 0.02 | 0.32% | 6.21 | 6.40 | 188961 | 11961.90 | 3.16% |
| 2026-01-20 | 6.38 | 6.33 | -0.08 | -1.25% | 6.27 | 6.42 | 282938 | 17901.88 | 4.73% |
| 2026-01-19 | 6.40 | 6.41 | 0.01 | 0.16% | 6.28 | 6.49 | 288098 | 18450.68 | 4.82% |
| 2026-01-16 | 6.75 | 6.40 | -0.33 | -4.90% | 6.27 | 6.75 | 459909 | 29592.67 | 7.69% |
| 2026-01-15 | 7.01 | 6.73 | -0.46 | -6.40% | 6.60 | 7.11 | 644156 | 43682.85 | 10.77% |
| 2026-01-14 | 6.99 | 7.19 | 0.15 | 2.13% | 6.92 | 7.41 | 827632 | 59455.43 | 13.83% |
| 2026-01-13 | 6.85 | 7.04 | 0.19 | 2.77% | 6.55 | 7.34 | 905102 | 63070.85 | 15.13% |
| 2026-01-12 | 6.35 | 6.85 | 0.62 | 9.95% | 6.35 | 6.85 | 772324 | 51124.40 | 12.91% |
| 2026-01-09 | 6.09 | 6.23 | 0.12 | 1.96% | 6.04 | 6.23 | 380226 | 23342.54 | 6.36% |
| 2026-01-08 | 6.02 | 6.11 | 0.06 | 0.99% | 6.00 | 6.33 | 415439 | 25555.41 | 6.94% |
| 2026-01-07 | 6.19 | 6.05 | -0.15 | -2.42% | 6.02 | 6.24 | 404382 | 24666.97 | 6.76% |
| 2026-01-06 | 5.99 | 6.20 | 0.18 | 2.99% | 5.92 | 6.28 | 615973 | 37718.88 | 10.30% |
| 2026-01-05 | 5.83 | 6.02 | 0.16 | 2.73% | 5.70 | 6.23 | 910305 | 53866.27 | 15.22% |
| 2025-12-31 | 5.61 | 5.86 | 0.53 | 9.94% | 5.61 | 5.86 | 534477 | 31158.32 | 8.93% |
| 2025-12-30 | 5.37 | 5.33 | -0.05 | -0.93% | 5.28 | 5.42 | 120267 | 6437.04 | 2.01% |
| 2025-12-29 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.42 | 93770 | 5037.68 | 1.57% |
| 2025-12-26 | 5.47 | 5.39 | -0.07 | -1.28% | 5.38 | 5.47 | 111827 | 6063.76 | 1.87% |
| 2025-12-25 | 5.47 | 5.46 | -0.01 | -0.18% | 5.41 | 5.48 | 99351 | 5414.65 | 1.66% |
| 2025-12-24 | 5.38 | 5.47 | 0.09 | 1.67% | 5.35 | 5.48 | 117685 | 6389.67 | 1.97% |
| 2025-12-23 | 5.45 | 5.38 | -0.10 | -1.82% | 5.35 | 5.47 | 150924 | 8133.56 | 2.52% |
| 2025-12-22 | 5.61 | 5.48 | -0.12 | -2.14% | 5.47 | 5.63 | 187137 | 10295.66 | 3.13% |
| 2025-12-19 | 5.45 | 5.60 | 0.17 | 3.13% | 5.40 | 5.65 | 189532 | 10496.85 | 3.17% |
| 2025-12-18 | 5.35 | 5.43 | 0.05 | 0.93% | 5.29 | 5.51 | 146261 | 7960.02 | 2.44% |
| 2025-12-17 | 5.40 | 5.38 | -0.05 | -0.92% | 5.24 | 5.45 | 190793 | 10190.63 | 3.19% |
| 2025-12-16 | 5.58 | 5.43 | -0.16 | -2.86% | 5.41 | 5.66 | 193609 | 10662.09 | 3.24% |
| 2025-12-15 | 5.62 | 5.59 | -0.05 | -0.89% | 5.51 | 5.66 | 127438 | 7126.05 | 2.13% |
| 2025-12-12 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.73 | 161072 | 9136.26 | 2.69% |
| 2025-12-11 | 5.90 | 5.68 | -0.26 | -4.38% | 5.66 | 5.93 | 273566 | 15653.61 | 4.57% |
| 2025-12-10 | 6.07 | 5.94 | -0.14 | -2.30% | 5.87 | 6.09 | 362051 | 21550.55 | 6.05% |
| 2025-12-09 | 6.15 | 6.08 | -0.10 | -1.62% | 6.06 | 6.23 | 197381 | 12088.10 | 3.30% |
| 2025-12-08 | 6.21 | 6.18 | -0.01 | -0.16% | 6.14 | 6.29 | 192177 | 11895.09 | 3.21% |
| 2025-12-05 | 6.08 | 6.19 | 0.14 | 2.31% | 5.99 | 6.28 | 227785 | 14023.61 | 3.81% |
| 2025-12-04 | 6.26 | 6.05 | -0.22 | -3.51% | 6.03 | 6.26 | 251386 | 15335.44 | 4.20% |
| 2025-12-03 | 6.43 | 6.27 | -0.08 | -1.26% | 6.23 | 6.45 | 239275 | 15082.26 | 4.00% |
| 2025-12-02 | 6.33 | 6.35 | -0.04 | -0.63% | 6.26 | 6.40 | 288212 | 18255.41 | 4.82% |
| 2025-12-01 | 6.29 | 6.39 | 0.03 | 0.47% | 6.29 | 6.48 | 415792 | 26567.43 | 6.95% |
| 2025-11-28 | 6.23 | 6.36 | 0.16 | 2.58% | 6.16 | 6.42 | 562173 | 35588.71 | 9.40% |
| 2025-11-27 | 6.44 | 6.20 | -0.27 | -4.17% | 6.17 | 6.49 | 638423 | 39916.11 | 10.67% |
| 2025-11-26 | 6.41 | 6.47 | 0.22 | 3.52% | 6.20 | 6.88 | 1148063 | 73820.58 | 19.19% |
| 2025-11-25 | 5.69 | 6.25 | 0.57 | 10.04% | 5.69 | 6.25 | 263159 | 16230.01 | 4.40% |
| 2025-11-24 | 5.56 | 5.68 | 0.14 | 2.53% | 5.50 | 5.77 | 322636 | 18124.48 | 5.39% |
| 2025-11-21 | 5.82 | 5.54 | -0.34 | -5.78% | 5.54 | 5.95 | 379436 | 21604.95 | 6.34% |
| 2025-11-20 | 6.07 | 5.88 | -0.19 | -3.13% | 5.80 | 6.13 | 496959 | 29481.03 | 8.31% |
| 2025-11-19 | 5.87 | 6.07 | 0.28 | 4.84% | 5.86 | 6.37 | 702690 | 42861.02 | 11.75% |
| 2025-11-18 | 5.93 | 5.79 | -0.13 | -2.20% | 5.75 | 5.93 | 144774 | 8406.62 | 2.42% |
| 2025-11-17 | 5.88 | 5.92 | 0.11 | 1.89% | 5.76 | 5.97 | 162071 | 9540.88 | 2.71% |
| 2025-11-14 | 5.77 | 5.81 | 0.00 | 0.00% | 5.77 | 5.88 | 108204 | 6321.88 | 1.81% |
| 2025-11-13 | 5.77 | 5.81 | 0.06 | 1.04% | 5.66 | 5.83 | 115795 | 6665.60 | 1.94% |
| 2025-11-12 | 5.85 | 5.75 | -0.10 | -1.71% | 5.72 | 5.89 | 119422 | 6894.70 | 2.00% |
| 2025-11-11 | 5.88 | 5.85 | -0.04 | -0.68% | 5.82 | 5.93 | 163716 | 9606.10 | 2.74% |
| 2025-11-10 | 5.95 | 5.89 | -0.03 | -0.51% | 5.87 | 5.95 | 109349 | 6451.75 | 1.83% |
| 2025-11-07 | 5.94 | 5.92 | -0.04 | -0.67% | 5.92 | 5.97 | 102241 | 6073.08 | 1.71% |
| 2025-11-06 | 5.98 | 5.96 | -0.03 | -0.50% | 5.89 | 6.02 | 179996 | 10699.73 | 3.01% |
| 2025-11-05 | 5.96 | 5.99 | -0.01 | -0.17% | 5.94 | 6.05 | 139886 | 8380.66 | 2.34% |
| 2025-11-04 | 5.91 | 6.00 | 0.05 | 0.84% | 5.89 | 6.08 | 179102 | 10738.00 | 2.99% |
| 2025-11-03 | 5.96 | 5.95 | -0.03 | -0.50% | 5.89 | 6.01 | 163035 | 9681.14 | 2.73% |
| 2025-10-31 | 5.75 | 5.98 | 0.27 | 4.73% | 5.71 | 6.04 | 253779 | 14975.19 | 4.24% |
| 2025-10-30 | 5.80 | 5.71 | -0.10 | -1.72% | 5.70 | 5.85 | 126669 | 7296.52 | 2.12% |
| 2025-10-29 | 5.85 | 5.81 | -0.06 | -1.02% | 5.76 | 5.86 | 169648 | 9834.41 | 2.84% |
| 2025-10-28 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.96 | 209046 | 12331.69 | 3.49% |
| 2025-10-27 | 5.84 | 5.96 | 0.10 | 1.71% | 5.84 | 6.06 | 266200 | 15886.44 | 4.45% |
| 2025-10-24 | 5.82 | 5.86 | 0.02 | 0.34% | 5.77 | 5.87 | 136321 | 7945.84 | 2.28% |
| 2025-10-23 | 5.83 | 5.84 | -0.04 | -0.68% | 5.75 | 5.89 | 200156 | 11660.08 | 3.35% |
| 2025-10-22 | 5.66 | 5.88 | 0.19 | 3.34% | 5.66 | 5.88 | 254058 | 14787.34 | 4.25% |
| 2025-10-21 | 5.46 | 5.69 | 0.24 | 4.40% | 5.42 | 5.70 | 223717 | 12546.78 | 3.74% |
| 2025-10-20 | 5.42 | 5.45 | 0.06 | 1.11% | 5.40 | 5.53 | 178161 | 9749.42 | 2.98% |
| 2025-10-17 | 5.62 | 5.39 | -0.22 | -3.92% | 5.38 | 5.63 | 200002 | 10996.65 | 3.34% |
| 2025-10-16 | 5.69 | 5.61 | -0.08 | -1.41% | 5.59 | 5.70 | 184509 | 10413.85 | 3.08% |
凯文教育(002659)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。
