| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 6.39 | 6.61 | 0.11 | 1.69% | 5.87 | 6.66 | 127074 | 7968.67 | 4.65% |
| 2025-04-08 | 6.78 | 6.50 | -0.31 | -4.55% | 6.29 | 6.94 | 125898 | 8288.99 | 4.60% |
| 2025-04-07 | 7.25 | 6.81 | -0.76 | -10.04% | 6.81 | 7.25 | 89204 | 6154.36 | 3.26% |
| 2025-04-03 | 7.58 | 7.57 | -0.04 | -0.53% | 7.51 | 7.64 | 51852 | 3927.90 | 1.90% |
| 2025-04-02 | 7.70 | 7.61 | -0.08 | -1.04% | 7.60 | 7.75 | 53191 | 4074.15 | 1.95% |
| 2025-04-01 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.76 | 53197 | 4098.37 | 1.95% |
| 2025-03-31 | 7.69 | 7.65 | -0.16 | -2.05% | 7.54 | 7.73 | 71143 | 5431.13 | 2.60% |
| 2025-03-28 | 7.90 | 7.81 | -0.12 | -1.51% | 7.81 | 7.95 | 57663 | 4530.22 | 2.11% |
| 2025-03-27 | 8.02 | 7.93 | -0.09 | -1.12% | 7.87 | 8.08 | 62477 | 4960.06 | 2.28% |
| 2025-03-26 | 8.01 | 8.02 | -0.04 | -0.50% | 7.94 | 8.07 | 68563 | 5489.74 | 2.51% |
| 2025-03-25 | 8.00 | 8.06 | 0.05 | 0.62% | 7.83 | 8.06 | 79970 | 6354.44 | 2.92% |
| 2025-03-24 | 8.14 | 8.01 | -0.21 | -2.55% | 7.77 | 8.14 | 137052 | 10905.74 | 5.01% |
| 2025-03-21 | 8.41 | 8.22 | -0.31 | -3.63% | 8.22 | 8.50 | 137063 | 11413.62 | 5.01% |
| 2025-03-20 | 8.67 | 8.53 | -0.26 | -2.96% | 8.50 | 8.68 | 151544 | 12973.23 | 5.54% |
| 2025-03-19 | 8.75 | 8.79 | 0.17 | 1.97% | 8.60 | 8.90 | 228310 | 20091.56 | 8.35% |
| 2025-03-18 | 8.55 | 8.62 | 0.07 | 0.82% | 8.51 | 8.87 | 149762 | 12998.77 | 5.48% |
| 2025-03-17 | 8.60 | 8.55 | 0.01 | 0.12% | 8.53 | 8.68 | 122520 | 10526.72 | 4.48% |
| 2025-03-14 | 8.38 | 8.54 | 0.11 | 1.30% | 8.30 | 8.55 | 113545 | 9592.19 | 4.15% |
| 2025-03-13 | 8.50 | 8.43 | -0.09 | -1.06% | 8.28 | 8.53 | 111756 | 9362.21 | 4.09% |
| 2025-03-12 | 8.61 | 8.52 | -0.09 | -1.05% | 8.52 | 8.68 | 117242 | 10065.56 | 4.29% |
| 2025-03-11 | 8.68 | 8.61 | -0.17 | -1.94% | 8.52 | 8.70 | 121164 | 10405.49 | 4.43% |
| 2025-03-10 | 8.72 | 8.78 | 0.16 | 1.86% | 8.72 | 9.08 | 199045 | 17642.82 | 7.28% |
| 2025-03-07 | 8.79 | 8.62 | -0.19 | -2.16% | 8.56 | 8.91 | 161387 | 14081.73 | 5.90% |
| 2025-03-06 | 8.60 | 8.81 | 0.26 | 3.04% | 8.55 | 8.84 | 205484 | 17957.30 | 7.51% |
| 2025-03-05 | 8.50 | 8.55 | 0.03 | 0.35% | 8.33 | 8.62 | 145816 | 12385.53 | 5.33% |
| 2025-03-04 | 8.30 | 8.52 | 0.05 | 0.59% | 8.28 | 8.53 | 135370 | 11400.82 | 4.95% |
| 2025-03-03 | 8.73 | 8.47 | -0.33 | -3.75% | 8.38 | 8.85 | 216057 | 18535.93 | 7.90% |
| 2025-02-28 | 9.39 | 8.80 | -0.68 | -7.17% | 8.70 | 9.39 | 217953 | 19738.07 | 7.97% |
| 2025-02-27 | 9.48 | 9.48 | 0.08 | 0.85% | 9.25 | 9.71 | 309718 | 29441.54 | 11.33% |
| 2025-02-26 | 9.22 | 9.40 | 0.26 | 2.84% | 9.19 | 9.43 | 217078 | 20245.51 | 7.94% |
| 2025-02-25 | 9.11 | 9.14 | -0.08 | -0.87% | 9.02 | 9.32 | 160715 | 14730.33 | 5.88% |
| 2025-02-24 | 9.26 | 9.22 | -0.15 | -1.60% | 9.03 | 9.34 | 208420 | 19127.59 | 7.62% |
| 2025-02-21 | 9.43 | 9.37 | -0.12 | -1.26% | 9.16 | 9.49 | 272528 | 25368.83 | 9.97% |
| 2025-02-20 | 9.42 | 9.49 | 0.05 | 0.53% | 9.32 | 9.63 | 294368 | 27919.45 | 10.76% |
| 2025-02-19 | 9.22 | 9.44 | 0.21 | 2.28% | 9.22 | 9.61 | 317221 | 29887.42 | 11.60% |
| 2025-02-18 | 10.39 | 9.23 | -0.71 | -7.14% | 9.16 | 10.39 | 540654 | 52436.19 | 19.77% |
| 2025-02-17 | 9.06 | 9.94 | 0.90 | 9.96% | 9.06 | 9.94 | 318956 | 30904.42 | 11.66% |
| 2025-02-14 | 9.14 | 9.04 | -0.16 | -1.74% | 8.83 | 9.15 | 212346 | 19102.09 | 7.76% |
| 2025-02-13 | 9.25 | 9.20 | 0.05 | 0.55% | 9.10 | 9.38 | 257443 | 23730.92 | 9.41% |
| 2025-02-12 | 9.17 | 9.15 | -0.10 | -1.08% | 9.02 | 9.27 | 313755 | 28663.27 | 11.47% |
| 2025-02-11 | 9.28 | 9.25 | 0.26 | 2.89% | 8.99 | 9.69 | 533033 | 49480.13 | 19.49% |
| 2025-02-10 | 8.20 | 8.99 | 0.82 | 10.04% | 8.18 | 8.99 | 381361 | 32842.41 | 13.95% |
| 2025-02-07 | 7.99 | 8.17 | 0.19 | 2.38% | 7.93 | 8.24 | 320908 | 26096.74 | 11.73% |
| 2025-02-06 | 7.77 | 7.98 | -0.28 | -3.39% | 7.66 | 8.06 | 369634 | 28948.00 | 13.52% |
| 2025-02-05 | 7.37 | 8.26 | 0.07 | 0.85% | 7.37 | 8.50 | 518392 | 39567.66 | 18.96% |
| 2025-01-27 | 8.19 | 8.19 | -0.91 | -10.00% | 8.19 | 8.19 | 47635 | 3901.31 | 1.74% |
| 2025-01-24 | 8.83 | 9.10 | 0.25 | 2.82% | 8.75 | 9.15 | 133269 | 12010.16 | 4.87% |
| 2025-01-23 | 8.89 | 8.85 | 0.07 | 0.80% | 8.81 | 9.12 | 125456 | 11275.72 | 4.59% |
| 2025-01-22 | 8.87 | 8.78 | -0.18 | -2.01% | 8.77 | 8.95 | 78006 | 6894.45 | 2.85% |
| 2025-01-21 | 9.11 | 8.96 | -0.27 | -2.93% | 8.88 | 9.23 | 127295 | 11462.13 | 4.65% |
| 2025-01-20 | 9.59 | 9.23 | 0.10 | 1.10% | 9.20 | 9.59 | 162586 | 15146.87 | 5.95% |
| 2025-01-17 | 9.11 | 9.13 | -0.03 | -0.33% | 9.03 | 9.23 | 60233 | 5509.03 | 2.20% |
| 2025-01-16 | 9.20 | 9.16 | 0.02 | 0.22% | 9.09 | 9.35 | 89564 | 8248.23 | 3.28% |
| 2025-01-15 | 9.15 | 9.14 | -0.06 | -0.65% | 9.11 | 9.30 | 102772 | 9463.21 | 3.76% |
| 2025-01-14 | 8.77 | 9.20 | 0.45 | 5.14% | 8.77 | 9.20 | 125376 | 11328.75 | 4.58% |
| 2025-01-13 | 8.60 | 8.75 | 0.03 | 0.34% | 8.42 | 8.75 | 75034 | 6462.23 | 2.74% |
| 2025-01-10 | 8.99 | 8.72 | -0.28 | -3.11% | 8.72 | 9.04 | 96085 | 8525.30 | 3.51% |
| 2025-01-09 | 8.87 | 9.00 | -0.03 | -0.33% | 8.87 | 9.08 | 94762 | 8527.68 | 3.47% |
| 2025-01-08 | 9.22 | 9.03 | 0.04 | 0.44% | 8.70 | 9.31 | 156225 | 14091.56 | 5.71% |
| 2025-01-07 | 8.82 | 8.99 | 0.24 | 2.74% | 8.77 | 8.99 | 88323 | 7835.80 | 3.23% |
| 2025-01-06 | 8.85 | 8.75 | -0.07 | -0.79% | 8.52 | 8.92 | 98278 | 8596.35 | 3.59% |
| 2025-01-03 | 9.41 | 8.82 | -0.62 | -6.57% | 8.74 | 9.50 | 175039 | 15817.77 | 6.40% |
| 2025-01-02 | 9.91 | 9.44 | -0.26 | -2.68% | 9.35 | 10.05 | 166812 | 16118.86 | 6.10% |
| 2024-12-31 | 10.20 | 9.70 | -0.41 | -4.06% | 9.69 | 10.29 | 164590 | 16216.36 | 6.02% |
| 2024-12-30 | 9.97 | 10.11 | 0.08 | 0.80% | 9.88 | 10.58 | 198694 | 20338.74 | 7.27% |
| 2024-12-27 | 10.00 | 10.03 | 0.01 | 0.10% | 9.97 | 10.27 | 114278 | 11580.77 | 4.18% |
| 2024-12-26 | 9.81 | 10.02 | 0.24 | 2.45% | 9.81 | 10.18 | 141113 | 14164.58 | 5.16% |
| 2024-12-25 | 10.12 | 9.78 | -0.40 | -3.93% | 9.68 | 10.13 | 178937 | 17616.44 | 6.54% |
| 2024-12-24 | 10.58 | 10.18 | -0.40 | -3.78% | 10.00 | 10.70 | 194830 | 19960.96 | 7.12% |
| 2024-12-23 | 11.60 | 10.58 | -0.66 | -5.87% | 10.41 | 11.72 | 212816 | 23715.22 | 7.78% |
| 2024-12-20 | 11.30 | 11.24 | -0.01 | -0.09% | 11.19 | 11.40 | 122163 | 13778.09 | 4.47% |
| 2024-12-19 | 11.05 | 11.25 | -0.01 | -0.09% | 10.94 | 11.28 | 137069 | 15229.84 | 5.01% |
| 2024-12-18 | 11.23 | 11.26 | -0.07 | -0.62% | 11.01 | 11.59 | 152116 | 17142.67 | 5.56% |
| 2024-12-17 | 12.22 | 11.33 | -1.11 | -8.92% | 11.20 | 12.23 | 274391 | 31914.59 | 10.03% |
| 2024-12-16 | 12.27 | 12.44 | 0.34 | 2.81% | 12.20 | 12.58 | 288011 | 35744.70 | 10.53% |
| 2024-12-13 | 12.26 | 12.10 | -0.37 | -2.97% | 12.07 | 12.44 | 204722 | 25049.38 | 7.49% |
| 2024-12-12 | 12.74 | 12.47 | -0.26 | -2.04% | 12.13 | 12.79 | 317219 | 39442.67 | 11.60% |
| 2024-12-11 | 12.61 | 12.73 | -0.15 | -1.16% | 12.39 | 12.73 | 332479 | 41848.16 | 12.16% |
| 2024-12-10 | 12.94 | 12.88 | -0.02 | -0.16% | 12.43 | 13.29 | 657685 | 84988.11 | 24.05% |
| 2024-12-09 | 12.13 | 12.90 | 0.62 | 5.05% | 11.81 | 13.51 | 748555 | 95776.30 | 27.37% |
传智教育(003032)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。
