| 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 | 6.11 | 6.33 | 0.25 | 4.11% | 6.11 | 6.42 | 510225 | 32174.57 | 3.07% | 0.00 |
| 2026-03-24 | 6.00 | 6.08 | 0.21 | 3.58% | 5.90 | 6.09 | 361571 | 21669.45 | 2.17% | 0.00 |
| 2026-03-23 | 6.15 | 5.87 | -0.42 | -6.68% | 5.79 | 6.18 | 534629 | 32163.46 | 3.21% | 0.00 |
| 2026-03-20 | 6.46 | 6.29 | -0.16 | -2.48% | 6.29 | 6.51 | 344798 | 21973.43 | 2.07% | 9.00 |
| 2026-03-19 | 6.55 | 6.45 | -0.20 | -3.01% | 6.40 | 6.57 | 328822 | 21343.79 | 1.98% | 3.00 |
| 2026-03-18 | 6.59 | 6.65 | 0.07 | 1.06% | 6.50 | 6.66 | 312919 | 20577.86 | 1.88% | 0.00 |
| 2026-03-17 | 6.76 | 6.58 | -0.18 | -2.66% | 6.58 | 6.78 | 408755 | 27295.46 | 2.46% | 30.00 |
| 2026-03-16 | 6.65 | 6.76 | 0.05 | 0.75% | 6.64 | 6.77 | 319167 | 21382.68 | 1.92% | 105.00 |
| 2026-03-13 | 6.84 | 6.71 | -0.17 | -2.47% | 6.70 | 6.86 | 390554 | 26492.41 | 2.35% | 5.00 |
| 2026-03-12 | 6.97 | 6.88 | -0.12 | -1.71% | 6.85 | 7.02 | 345711 | 23924.52 | 2.08% | 0.00 |
| 2026-03-11 | 7.10 | 7.00 | -0.08 | -1.13% | 6.99 | 7.11 | 348361 | 24448.89 | 2.09% | 0.00 |
| 2026-03-10 | 7.15 | 7.08 | 0.01 | 0.14% | 7.05 | 7.21 | 485899 | 34503.17 | 2.92% | 23.00 |
| 2026-03-09 | 6.92 | 7.07 | 0.04 | 0.57% | 6.85 | 7.09 | 457926 | 31916.82 | 2.75% | 0.00 |
| 2026-03-06 | 6.96 | 7.03 | -0.04 | -0.57% | 6.95 | 7.06 | 357878 | 25023.40 | 2.15% | 0.00 |
| 2026-03-05 | 6.99 | 7.07 | 0.17 | 2.46% | 6.97 | 7.13 | 616679 | 43549.71 | 3.71% | 341.00 |
| 2026-03-04 | 6.66 | 6.90 | 0.12 | 1.77% | 6.63 | 6.90 | 484381 | 32891.04 | 2.91% | 4.00 |
| 2026-03-03 | 7.07 | 6.78 | -0.30 | -4.24% | 6.78 | 7.13 | 764564 | 52958.79 | 4.60% | 40.00 |
| 2026-03-02 | 7.28 | 7.08 | -0.45 | -5.98% | 7.04 | 7.29 | 1109064 | 79120.02 | 6.67% | 43.00 |
| 2026-02-27 | 7.27 | 7.53 | 0.24 | 3.29% | 7.24 | 7.66 | 1076655 | 80248.92 | 6.47% | 138.00 |
| 2026-02-26 | 7.40 | 7.29 | -0.15 | -2.02% | 7.26 | 7.44 | 664614 | 48669.60 | 4.00% | 0.00 |
| 2026-02-25 | 7.38 | 7.44 | 0.02 | 0.27% | 7.35 | 7.51 | 684848 | 50972.40 | 4.12% | 0.00 |
| 2026-02-24 | 7.62 | 7.42 | 0.01 | 0.13% | 7.40 | 7.62 | 682614 | 51037.89 | 4.10% | 1.00 |
| 2026-02-13 | 7.58 | 7.41 | -0.26 | -3.39% | 7.40 | 7.71 | 871457 | 65480.92 | 5.24% | 0.00 |
| 2026-02-12 | 7.52 | 7.67 | 0.14 | 1.86% | 7.41 | 7.77 | 1244974 | 95196.08 | 7.48% | 333.00 |
| 2026-02-11 | 7.60 | 7.53 | -0.29 | -3.71% | 7.49 | 7.72 | 1246680 | 94640.36 | 7.50% | 12.00 |
| 2026-02-10 | 7.20 | 7.82 | 0.66 | 9.22% | 7.14 | 7.90 | 2126771 | 160247.58 | 12.79% | 602.00 |
| 2026-02-09 | 7.08 | 7.16 | 0.19 | 2.73% | 7.04 | 7.16 | 581178 | 41356.26 | 3.49% | 6.00 |
| 2026-02-06 | 6.98 | 6.97 | -0.08 | -1.13% | 6.85 | 7.07 | 540844 | 37630.03 | 3.25% | 28.00 |
| 2026-02-05 | 7.10 | 7.05 | -0.10 | -1.40% | 7.01 | 7.30 | 829132 | 59190.64 | 4.98% | 12.00 |
| 2026-02-04 | 7.08 | 7.15 | 0.07 | 0.99% | 7.01 | 7.18 | 773903 | 54983.36 | 4.65% | 53.00 |
| 2026-02-03 | 6.95 | 7.08 | 0.21 | 3.06% | 6.90 | 7.09 | 683063 | 47889.54 | 4.11% | 27.00 |
| 2026-02-02 | 7.02 | 6.87 | -0.26 | -3.65% | 6.86 | 7.11 | 822756 | 57542.80 | 4.95% | 9.00 |
| 2026-01-30 | 7.45 | 7.13 | -0.31 | -4.17% | 7.13 | 7.45 | 1136020 | 82043.20 | 6.83% | 46.00 |
| 2026-01-29 | 7.24 | 7.44 | 0.14 | 1.92% | 7.14 | 7.68 | 1280768 | 96002.16 | 7.70% | 5.00 |
| 2026-01-28 | 7.48 | 7.30 | -0.23 | -3.05% | 7.26 | 7.58 | 860590 | 63370.21 | 5.17% | 0.00 |
| 2026-01-27 | 7.42 | 7.53 | 0.07 | 0.94% | 7.35 | 7.56 | 833249 | 62149.45 | 5.01% | 0.00 |
| 2026-01-26 | 7.81 | 7.46 | -0.34 | -4.36% | 7.34 | 7.87 | 1385904 | 104758.53 | 8.33% | 11.00 |
| 2026-01-23 | 7.69 | 7.80 | 0.13 | 1.69% | 7.60 | 7.83 | 1067718 | 82854.10 | 6.42% | 0.00 |
| 2026-01-22 | 7.62 | 7.67 | 0.04 | 0.52% | 7.58 | 7.75 | 847796 | 65087.10 | 5.10% | 12.00 |
| 2026-01-21 | 7.80 | 7.63 | -0.14 | -1.80% | 7.60 | 7.85 | 1155660 | 89055.22 | 6.95% | 0.00 |
| 2026-01-20 | 7.82 | 7.77 | -0.04 | -0.51% | 7.68 | 7.94 | 1196829 | 93249.13 | 7.20% | 7.00 |
| 2026-01-19 | 8.07 | 7.81 | -0.25 | -3.10% | 7.77 | 8.09 | 1532183 | 120649.82 | 9.21% | 26.00 |
| 2026-01-16 | 8.45 | 8.06 | -0.56 | -6.50% | 8.01 | 8.56 | 1977202 | 163090.83 | 11.89% | 23.00 |
| 2026-01-15 | 8.59 | 8.62 | -0.24 | -2.71% | 8.45 | 9.00 | 2231597 | 193771.19 | 13.42% | 45.00 |
| 2026-01-14 | 8.59 | 8.86 | 0.20 | 2.31% | 8.51 | 9.57 | 3753811 | 340877.53 | 22.57% | 150.00 |
| 2026-01-13 | 8.90 | 8.66 | -0.19 | -2.15% | 8.45 | 9.20 | 3642324 | 323529.50 | 21.90% | 154.00 |
| 2026-01-12 | 8.02 | 8.85 | 1.13 | 14.64% | 7.88 | 9.00 | 3524745 | 297086.94 | 21.19% | 923.00 |
| 2026-01-09 | 7.27 | 7.72 | 0.46 | 6.34% | 7.25 | 7.73 | 2227203 | 167914.88 | 13.39% | 159.00 |
| 2026-01-08 | 7.05 | 7.26 | 0.16 | 2.25% | 6.96 | 7.46 | 1478207 | 107055.91 | 8.89% | 5.00 |
| 2026-01-07 | 7.20 | 7.10 | -0.15 | -2.07% | 7.07 | 7.23 | 849461 | 60531.67 | 5.11% | 15.00 |
| 2026-01-06 | 7.15 | 7.25 | 0.06 | 0.83% | 7.10 | 7.30 | 973295 | 69909.08 | 5.85% | 45.00 |
| 2026-01-05 | 7.02 | 7.19 | -0.05 | -0.69% | 6.95 | 7.23 | 1277536 | 90381.29 | 7.68% | 17.00 |
| 2025-12-31 | 7.40 | 7.24 | 0.19 | 2.70% | 7.14 | 7.52 | 1689575 | 124037.22 | 10.16% | 0.00 |
| 2025-12-30 | 7.24 | 7.05 | -0.23 | -3.16% | 7.00 | 7.31 | 747884 | 53259.89 | 4.50% | 66.00 |
| 2025-12-29 | 7.20 | 7.28 | 0.08 | 1.11% | 7.13 | 7.41 | 765084 | 55944.69 | 4.60% | 49.00 |
| 2025-12-26 | 7.25 | 7.20 | -0.05 | -0.69% | 7.10 | 7.32 | 710660 | 51179.75 | 4.27% | 0.00 |
| 2025-12-25 | 7.28 | 7.25 | -0.07 | -0.96% | 7.22 | 7.48 | 859207 | 62927.74 | 5.17% | 0.00 |
| 2025-12-24 | 7.13 | 7.32 | 0.16 | 2.23% | 7.08 | 7.49 | 993909 | 72263.61 | 5.98% | 53.00 |
| 2025-12-23 | 7.19 | 7.16 | -0.05 | -0.69% | 7.08 | 7.33 | 751619 | 54187.85 | 4.52% | 20.00 |
| 2025-12-22 | 7.20 | 7.21 | 0.02 | 0.28% | 7.04 | 7.24 | 809052 | 57693.75 | 4.86% | 23.00 |
| 2025-12-19 | 6.97 | 7.19 | 0.22 | 3.16% | 6.93 | 7.30 | 1131300 | 80806.59 | 6.80% | 20.00 |
| 2025-12-18 | 6.95 | 6.97 | -0.05 | -0.71% | 6.92 | 7.18 | 987489 | 69761.80 | 5.94% | 40.00 |
| 2025-12-17 | 6.68 | 7.02 | 0.27 | 4.00% | 6.66 | 7.03 | 1078793 | 74441.97 | 6.49% | 143.00 |
| 2025-12-16 | 6.50 | 6.75 | 0.17 | 2.58% | 6.50 | 6.76 | 670074 | 44808.40 | 4.03% | 26.00 |
| 2025-12-15 | 6.70 | 6.58 | -0.15 | -2.23% | 6.58 | 6.79 | 457177 | 30574.91 | 2.75% | 0.00 |
| 2025-12-12 | 6.68 | 6.73 | 0.09 | 1.36% | 6.61 | 6.85 | 533830 | 35983.24 | 3.21% | 0.00 |
| 2025-12-11 | 6.68 | 6.64 | -0.20 | -2.92% | 6.63 | 6.80 | 635100 | 42514.56 | 3.82% | 65.00 |
| 2025-12-10 | 6.52 | 6.84 | 0.28 | 4.27% | 6.42 | 7.08 | 1096611 | 74116.16 | 6.59% | 11.00 |
| 2025-12-09 | 6.50 | 6.56 | 0.04 | 0.61% | 6.47 | 6.75 | 598439 | 39750.23 | 3.60% | 10.00 |
| 2025-12-08 | 6.50 | 6.52 | 0.09 | 1.40% | 6.46 | 6.62 | 428356 | 28091.60 | 2.58% | 0.00 |
| 2025-12-05 | 6.38 | 6.43 | 0.10 | 1.58% | 6.31 | 6.44 | 268741 | 17121.46 | 1.62% | 10.00 |
| 2025-12-04 | 6.39 | 6.33 | -0.08 | -1.25% | 6.30 | 6.42 | 267754 | 17002.76 | 1.61% | 76.00 |
| 2025-12-03 | 6.54 | 6.41 | -0.13 | -1.99% | 6.38 | 6.54 | 340275 | 21889.29 | 2.05% | 0.00 |
| 2025-12-02 | 6.65 | 6.54 | -0.12 | -1.80% | 6.52 | 6.66 | 370677 | 24270.09 | 2.23% | 32.00 |
| 2025-12-01 | 6.67 | 6.66 | -0.05 | -0.75% | 6.59 | 6.68 | 364838 | 24236.93 | 2.19% | 42.00 |
| 2025-11-28 | 6.57 | 6.71 | 0.12 | 1.82% | 6.57 | 6.84 | 616298 | 41387.20 | 3.71% | 182.00 |
| 2025-11-27 | 6.76 | 6.59 | -0.20 | -2.95% | 6.58 | 6.78 | 568907 | 37808.31 | 3.42% | 8.00 |
| 2025-11-26 | 6.88 | 6.79 | -0.21 | -3.00% | 6.77 | 7.00 | 741851 | 50973.71 | 4.46% | 0.00 |
| 2025-11-25 | 6.75 | 7.00 | 0.28 | 4.17% | 6.72 | 7.20 | 1188064 | 83638.65 | 7.14% | 46.00 |
| 2025-11-24 | 6.45 | 6.72 | 0.34 | 5.33% | 6.39 | 6.75 | 758293 | 50000.14 | 4.56% | 15.00 |
豆神教育(300010)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。
