| 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 | 5.15 | 5.25 | 0.14 | 2.74% | 5.14 | 5.26 | 120118 | 6270.74 | 2.01% |
| 2026-03-24 | 5.01 | 5.11 | 0.16 | 3.23% | 4.93 | 5.13 | 169593 | 8537.53 | 2.83% |
| 2026-03-23 | 5.20 | 4.95 | -0.33 | -6.25% | 4.89 | 5.21 | 208728 | 10527.63 | 3.49% |
| 2026-03-20 | 5.43 | 5.28 | -0.15 | -2.76% | 5.27 | 5.47 | 129398 | 6921.56 | 2.16% |
| 2026-03-19 | 5.52 | 5.43 | -0.15 | -2.69% | 5.40 | 5.55 | 162172 | 8852.61 | 2.71% |
| 2026-03-18 | 5.54 | 5.58 | 0.07 | 1.27% | 5.50 | 5.60 | 116725 | 6496.60 | 1.95% |
| 2026-03-17 | 5.68 | 5.51 | -0.15 | -2.65% | 5.50 | 5.69 | 111804 | 6248.90 | 1.87% |
| 2026-03-16 | 5.63 | 5.66 | 0.04 | 0.71% | 5.59 | 5.69 | 78816 | 4443.17 | 1.32% |
| 2026-03-13 | 5.64 | 5.62 | -0.06 | -1.06% | 5.60 | 5.74 | 93046 | 5282.08 | 1.56% |
| 2026-03-12 | 5.75 | 5.68 | -0.09 | -1.56% | 5.66 | 5.80 | 96227 | 5498.23 | 1.61% |
| 2026-03-11 | 5.89 | 5.77 | -0.08 | -1.37% | 5.74 | 5.90 | 121632 | 7051.24 | 2.03% |
| 2026-03-10 | 5.80 | 5.85 | 0.08 | 1.39% | 5.80 | 5.94 | 114599 | 6718.70 | 1.92% |
| 2026-03-09 | 5.79 | 5.77 | -0.08 | -1.37% | 5.68 | 5.80 | 148767 | 8531.76 | 2.49% |
| 2026-03-06 | 5.68 | 5.85 | 0.13 | 2.27% | 5.67 | 5.85 | 135533 | 7869.14 | 2.27% |
| 2026-03-05 | 5.68 | 5.72 | 0.15 | 2.69% | 5.66 | 5.82 | 193202 | 11096.74 | 3.23% |
| 2026-03-04 | 5.56 | 5.57 | -0.07 | -1.24% | 5.50 | 5.66 | 179813 | 10025.66 | 3.01% |
| 2026-03-03 | 5.88 | 5.64 | -0.23 | -3.92% | 5.60 | 5.92 | 234371 | 13472.42 | 3.92% |
| 2026-03-02 | 6.10 | 5.87 | -0.34 | -5.48% | 5.80 | 6.10 | 289933 | 17181.82 | 4.85% |
| 2026-02-27 | 6.16 | 6.21 | 0.04 | 0.65% | 6.10 | 6.29 | 213523 | 13200.33 | 3.57% |
| 2026-02-26 | 6.29 | 6.17 | -0.12 | -1.91% | 6.16 | 6.30 | 172070 | 10661.07 | 2.88% |
| 2026-02-25 | 6.51 | 6.29 | -0.16 | -2.48% | 6.26 | 6.51 | 239785 | 15201.07 | 4.01% |
| 2026-02-24 | 6.42 | 6.45 | 0.15 | 2.38% | 6.32 | 6.58 | 247081 | 15919.06 | 4.13% |
| 2026-02-13 | 6.48 | 6.30 | -0.21 | -3.23% | 6.27 | 6.53 | 199281 | 12694.92 | 3.33% |
| 2026-02-12 | 6.32 | 6.51 | 0.19 | 3.01% | 6.13 | 6.63 | 360678 | 23144.00 | 6.03% |
| 2026-02-11 | 6.56 | 6.32 | -0.25 | -3.81% | 6.30 | 6.56 | 241456 | 15412.00 | 4.04% |
| 2026-02-10 | 6.36 | 6.57 | 0.21 | 3.30% | 6.28 | 6.69 | 298311 | 19397.87 | 4.99% |
| 2026-02-09 | 6.27 | 6.36 | 0.18 | 2.91% | 6.22 | 6.37 | 187950 | 11836.31 | 3.14% |
| 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% |
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。
