| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.93 | 508228 | 39682.20 | 3.06% | 24.00 |
| 2025-04-01 | 8.00 | 7.87 | -0.15 | -1.87% | 7.81 | 8.01 | 567977 | 44782.49 | 3.41% | 137.00 |
| 2025-03-31 | 7.86 | 8.02 | -0.03 | -0.37% | 7.81 | 8.27 | 886773 | 71045.82 | 5.33% | 231.00 |
| 2025-03-28 | 7.82 | 8.05 | 0.27 | 3.47% | 7.66 | 8.22 | 1021474 | 81267.69 | 6.14% | 92.00 |
| 2025-03-27 | 7.97 | 7.78 | -0.19 | -2.38% | 7.75 | 7.99 | 554300 | 43463.50 | 3.33% | 83.00 |
| 2025-03-26 | 7.80 | 7.97 | 0.03 | 0.38% | 7.68 | 8.05 | 653418 | 51503.44 | 3.93% | 49.00 |
| 2025-03-25 | 7.97 | 7.94 | 0.15 | 1.93% | 7.90 | 8.29 | 915621 | 73536.27 | 5.50% | 160.00 |
| 2025-03-24 | 8.03 | 7.79 | -0.32 | -3.95% | 7.51 | 8.03 | 1146937 | 88699.77 | 6.90% | 33.00 |
| 2025-03-21 | 8.02 | 8.11 | 0.00 | 0.00% | 7.97 | 8.20 | 875623 | 70813.88 | 5.26% | 75.00 |
| 2025-03-20 | 8.28 | 8.11 | -0.20 | -2.41% | 8.11 | 8.32 | 1002702 | 82001.90 | 6.03% | 114.00 |
| 2025-03-19 | 8.40 | 8.31 | -0.27 | -3.15% | 8.26 | 8.87 | 1948233 | 166476.83 | 11.71% | 24.00 |
| 2025-03-18 | 8.25 | 8.58 | 0.32 | 3.87% | 8.25 | 8.96 | 2469141 | 213861.14 | 14.84% | 76.00 |
| 2025-03-17 | 8.13 | 8.26 | 0.13 | 1.60% | 8.10 | 8.50 | 1321240 | 109981.59 | 7.94% | 105.00 |
| 2025-03-14 | 7.73 | 8.13 | 0.35 | 4.50% | 7.73 | 8.18 | 1116221 | 89005.05 | 6.71% | 195.00 |
| 2025-03-13 | 7.99 | 7.78 | -0.26 | -3.23% | 7.70 | 8.05 | 936212 | 73174.17 | 5.63% | 3.00 |
| 2025-03-12 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.18 | 880803 | 71002.51 | 5.30% | 48.00 |
| 2025-03-11 | 7.95 | 8.12 | -0.05 | -0.61% | 7.80 | 8.27 | 981725 | 78960.33 | 5.90% | 8.00 |
| 2025-03-10 | 8.47 | 8.17 | -0.21 | -2.51% | 8.10 | 8.60 | 1450812 | 120071.10 | 8.72% | 43.00 |
| 2025-03-07 | 8.31 | 8.38 | 0.13 | 1.58% | 8.22 | 8.84 | 2489584 | 212748.19 | 14.97% | 15.00 |
| 2025-03-06 | 7.87 | 8.25 | 0.40 | 5.10% | 7.82 | 8.35 | 1744926 | 142734.91 | 10.49% | 602.00 |
| 2025-03-05 | 7.62 | 7.85 | 0.16 | 2.08% | 7.59 | 7.98 | 1095516 | 85466.12 | 6.59% | 27.00 |
| 2025-03-04 | 7.39 | 7.69 | 0.18 | 2.40% | 7.31 | 7.79 | 978444 | 74056.59 | 5.88% | 472.00 |
| 2025-03-03 | 7.63 | 7.51 | 0.04 | 0.54% | 7.38 | 7.77 | 851700 | 64436.40 | 5.12% | 27.00 |
| 2025-02-28 | 8.13 | 7.47 | -0.76 | -9.23% | 7.37 | 8.13 | 1490740 | 115674.51 | 8.96% | 36.00 |
| 2025-02-27 | 8.41 | 8.23 | -0.19 | -2.26% | 8.10 | 8.61 | 1280037 | 106422.73 | 7.70% | 282.00 |
| 2025-02-26 | 8.37 | 8.42 | 0.05 | 0.60% | 8.32 | 8.59 | 1153605 | 97217.62 | 6.94% | 597.00 |
| 2025-02-25 | 8.30 | 8.37 | -0.10 | -1.18% | 8.20 | 8.55 | 1073644 | 90158.52 | 6.45% | 97.00 |
| 2025-02-24 | 8.59 | 8.47 | -0.25 | -2.87% | 8.31 | 8.59 | 1562657 | 132110.52 | 9.39% | 243.00 |
| 2025-02-21 | 8.46 | 8.72 | 0.26 | 3.07% | 8.22 | 8.86 | 2304524 | 198180.52 | 13.85% | 134.00 |
| 2025-02-20 | 8.30 | 8.46 | 0.12 | 1.44% | 8.25 | 8.62 | 1607629 | 135824.45 | 9.67% | 390.97 |
| 2025-02-19 | 8.12 | 8.34 | 0.15 | 1.83% | 8.04 | 8.37 | 1516242 | 125155.09 | 9.12% | 320.00 |
| 2025-02-18 | 8.72 | 8.19 | -0.81 | -9.00% | 8.18 | 8.75 | 2756432 | 233363.17 | 16.57% | 142.00 |
| 2025-02-17 | 8.30 | 9.00 | 0.82 | 10.02% | 8.30 | 9.32 | 3773323 | 338357.75 | 22.69% | 186.00 |
| 2025-02-14 | 8.33 | 8.18 | -0.35 | -4.10% | 8.10 | 8.49 | 1989694 | 164193.06 | 11.96% | 292.00 |
| 2025-02-13 | 8.56 | 8.53 | 0.07 | 0.83% | 8.48 | 8.91 | 2428773 | 210841.33 | 14.60% | 421.00 |
| 2025-02-12 | 8.30 | 8.46 | -0.05 | -0.59% | 8.25 | 8.69 | 2112750 | 179846.28 | 12.70% | 272.00 |
| 2025-02-11 | 8.28 | 8.51 | 0.07 | 0.83% | 8.10 | 9.21 | 3548438 | 304004.00 | 21.33% | 191.00 |
| 2025-02-10 | 8.40 | 8.44 | 0.09 | 1.08% | 8.02 | 8.60 | 2683151 | 223122.36 | 16.13% | 368.00 |
| 2025-02-07 | 8.40 | 8.35 | -0.24 | -2.79% | 8.18 | 8.86 | 2755742 | 234529.17 | 16.57% | 307.00 |
| 2025-02-06 | 8.16 | 8.59 | 0.19 | 2.26% | 7.92 | 8.74 | 2951376 | 243496.14 | 17.74% | 515.00 |
| 2025-02-05 | 7.98 | 8.40 | 0.62 | 7.97% | 7.56 | 8.41 | 3623104 | 288342.50 | 21.78% | 274.00 |
| 2025-01-27 | 7.88 | 7.78 | 0.07 | 0.91% | 7.46 | 7.98 | 2642943 | 204099.48 | 15.89% | 209.00 |
| 2025-01-24 | 7.28 | 7.71 | 0.46 | 6.34% | 7.20 | 7.82 | 3740701 | 283444.06 | 22.49% | 295.00 |
| 2025-01-23 | 6.57 | 7.25 | 1.00 | 16.00% | 6.50 | 7.50 | 4254650 | 299372.91 | 25.58% | 148.00 |
| 2025-01-22 | 6.40 | 6.25 | -0.16 | -2.50% | 6.24 | 6.43 | 761240 | 47951.95 | 4.58% | 39.00 |
| 2025-01-21 | 6.51 | 6.41 | -0.16 | -2.44% | 6.27 | 6.58 | 1277321 | 81572.37 | 7.68% | 25.00 |
| 2025-01-20 | 6.79 | 6.57 | 0.15 | 2.34% | 6.53 | 6.90 | 1471644 | 98106.07 | 8.85% | 208.00 |
| 2025-01-17 | 6.82 | 6.42 | -0.37 | -5.45% | 6.33 | 6.86 | 1939801 | 126563.30 | 11.66% | 478.00 |
| 2025-01-16 | 6.67 | 6.79 | 0.24 | 3.66% | 6.58 | 7.15 | 2445812 | 166846.44 | 14.70% | 400.00 |
| 2025-01-15 | 6.49 | 6.55 | 0.09 | 1.39% | 6.49 | 6.90 | 2482908 | 165473.66 | 14.93% | 294.00 |
| 2025-01-14 | 6.15 | 6.46 | 0.35 | 5.73% | 6.15 | 6.49 | 1527635 | 97098.88 | 9.18% | 514.00 |
| 2025-01-13 | 5.95 | 6.11 | 0.00 | 0.00% | 5.81 | 6.21 | 939419 | 56630.44 | 5.65% | 16.00 |
| 2025-01-10 | 6.43 | 6.11 | -0.34 | -5.27% | 6.11 | 6.65 | 1478954 | 94541.06 | 8.89% | 32.00 |
| 2025-01-09 | 6.22 | 6.45 | 0.13 | 2.06% | 6.21 | 6.53 | 1500293 | 96180.91 | 9.02% | 479.00 |
| 2025-01-08 | 6.18 | 6.32 | 0.03 | 0.48% | 5.95 | 6.43 | 1443523 | 89692.23 | 8.68% | 211.00 |
| 2025-01-07 | 6.17 | 6.29 | 0.12 | 1.94% | 5.95 | 6.30 | 1208303 | 73757.30 | 7.26% | 283.00 |
| 2025-01-06 | 5.88 | 6.17 | 0.19 | 3.18% | 5.72 | 6.24 | 1269742 | 77240.18 | 7.63% | 71.00 |
| 2025-01-03 | 6.31 | 5.98 | -0.38 | -5.97% | 5.94 | 6.37 | 1480418 | 90612.09 | 8.90% | 60.00 |
| 2025-01-02 | 6.26 | 6.36 | 0.15 | 2.42% | 6.12 | 6.50 | 1483494 | 93673.38 | 13.16% | 144.00 |
| 2024-12-31 | 6.27 | 6.21 | 0.00 | 0.00% | 6.14 | 6.55 | 1627560 | 102913.84 | 14.43% | 18.00 |
| 2024-12-30 | 6.11 | 6.21 | -0.03 | -0.48% | 5.70 | 6.33 | 1516289 | 91746.07 | 13.45% | 87.00 |
| 2024-12-27 | 6.15 | 6.24 | 0.05 | 0.81% | 6.15 | 6.49 | 1302641 | 82554.31 | 11.55% | 3.00 |
| 2024-12-26 | 6.43 | 6.19 | -0.20 | -3.13% | 6.14 | 6.49 | 1462066 | 91543.00 | 12.97% | 46.00 |
| 2024-12-25 | 6.35 | 6.39 | -0.55 | -7.93% | 6.20 | 6.60 | 2060154 | 131392.34 | 18.27% | 212.00 |
| 2024-12-24 | 5.80 | 6.94 | 0.16 | 2.36% | 5.80 | 7.45 | 3018467 | 196503.83 | 26.77% | 265.00 |
| 2024-12-23 | 6.78 | 6.78 | -1.69 | -19.95% | 6.78 | 6.78 | 401119 | 27195.87 | 3.56% | 9.00 |
| 2024-12-20 | 8.49 | 8.47 | -0.04 | -0.47% | 8.42 | 8.65 | 929839 | 79122.64 | 8.25% | 48.00 |
| 2024-12-19 | 8.38 | 8.51 | -0.14 | -1.62% | 8.20 | 8.55 | 1105865 | 92742.80 | 9.81% | 128.00 |
| 2024-12-18 | 8.50 | 8.65 | 0.06 | 0.70% | 8.23 | 8.95 | 1016409 | 87737.29 | 9.01% | 118.00 |
| 2024-12-17 | 9.30 | 8.59 | -0.90 | -9.48% | 8.53 | 9.32 | 1514216 | 133689.72 | 13.43% | 128.00 |
| 2024-12-16 | 9.62 | 9.49 | 0.08 | 0.85% | 9.40 | 9.81 | 1392215 | 134157.98 | 12.35% | 209.00 |
| 2024-12-13 | 9.70 | 9.41 | -0.42 | -4.27% | 9.36 | 9.82 | 1332298 | 127382.56 | 11.82% | 304.00 |
| 2024-12-12 | 9.77 | 9.83 | -0.34 | -3.34% | 9.60 | 9.95 | 1882618 | 183761.88 | 16.70% | 431.00 |
| 2024-12-11 | 10.27 | 10.17 | -0.46 | -4.33% | 9.85 | 10.29 | 2458730 | 245980.80 | 21.81% | 605.00 |
| 2024-12-10 | 10.50 | 10.63 | 0.19 | 1.82% | 10.44 | 11.19 | 2860792 | 307802.97 | 25.37% | 565.00 |
| 2024-12-09 | 10.29 | 10.44 | 0.21 | 2.05% | 10.19 | 10.98 | 2606063 | 275275.88 | 23.11% | 341.00 |
| 2024-12-06 | 10.25 | 10.23 | 0.28 | 2.81% | 10.05 | 10.75 | 2984218 | 310343.56 | 26.47% | 216.00 |
| 2024-12-05 | 9.55 | 9.95 | 0.34 | 3.54% | 9.52 | 10.20 | 2012442 | 200661.12 | 17.85% | 195.00 |
| 2024-12-04 | 10.10 | 9.61 | -0.93 | -8.82% | 9.57 | 10.26 | 2505730 | 247771.72 | 22.22% | 562.00 |
| 2024-12-03 | 10.30 | 10.54 | 0.33 | 3.23% | 10.17 | 11.38 | 3234374 | 347057.72 | 28.68% | 317.00 |
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。
