| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.50 | 6.38 | -0.22 | -3.33% | 6.37 | 6.65 | 519055 | 33660.20 | 3.12% | 0.00 |
| 2025-11-20 | 6.75 | 6.60 | -0.12 | -1.79% | 6.55 | 6.75 | 409843 | 27173.92 | 2.46% | 135.00 |
| 2025-11-19 | 6.85 | 6.72 | -0.16 | -2.33% | 6.68 | 6.86 | 424636 | 28669.74 | 2.55% | 160.00 |
| 2025-11-18 | 6.78 | 6.88 | 0.06 | 0.88% | 6.73 | 6.93 | 612562 | 41918.77 | 3.68% | 21.00 |
| 2025-11-17 | 6.65 | 6.82 | 0.17 | 2.56% | 6.65 | 6.82 | 477955 | 32286.74 | 2.87% | 20.00 |
| 2025-11-14 | 6.71 | 6.65 | -0.11 | -1.63% | 6.65 | 6.75 | 347988 | 23325.63 | 2.09% | 0.00 |
| 2025-11-13 | 6.75 | 6.76 | 0.03 | 0.45% | 6.64 | 6.77 | 472446 | 31651.88 | 2.84% | 100.00 |
| 2025-11-12 | 6.88 | 6.73 | -0.19 | -2.75% | 6.69 | 6.92 | 542529 | 36743.80 | 3.26% | 61.00 |
| 2025-11-11 | 7.00 | 6.92 | -0.10 | -1.42% | 6.90 | 7.02 | 406001 | 28175.10 | 2.44% | 22.00 |
| 2025-11-10 | 6.96 | 7.02 | 0.05 | 0.72% | 6.91 | 7.03 | 402278 | 28114.41 | 2.42% | 5.00 |
| 2025-11-07 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.04 | 341989 | 23883.23 | 2.06% | 126.00 |
| 2025-11-06 | 7.14 | 7.04 | -0.09 | -1.26% | 7.00 | 7.15 | 476167 | 33494.03 | 2.86% | 63.00 |
| 2025-11-05 | 7.06 | 7.13 | -0.02 | -0.28% | 7.03 | 7.15 | 436961 | 31080.47 | 2.63% | 98.00 |
| 2025-11-04 | 7.20 | 7.15 | -0.12 | -1.65% | 7.03 | 7.23 | 760350 | 54150.43 | 4.57% | 10.00 |
| 2025-11-03 | 7.04 | 7.27 | 0.23 | 3.27% | 7.04 | 7.32 | 982380 | 70897.80 | 5.91% | 288.00 |
| 2025-10-31 | 6.85 | 7.04 | 0.20 | 2.92% | 6.85 | 7.12 | 797668 | 56123.92 | 4.80% | 162.00 |
| 2025-10-30 | 6.88 | 6.84 | -0.09 | -1.30% | 6.81 | 6.97 | 513441 | 35365.39 | 3.09% | 156.00 |
| 2025-10-29 | 6.98 | 6.93 | -0.07 | -1.00% | 6.88 | 7.01 | 605933 | 41970.47 | 3.64% | 204.00 |
| 2025-10-28 | 7.00 | 7.00 | -0.06 | -0.85% | 6.97 | 7.09 | 535543 | 37666.51 | 3.22% | 0.00 |
| 2025-10-27 | 7.01 | 7.06 | 0.00 | 0.00% | 6.92 | 7.10 | 626400 | 43809.44 | 3.77% | 20.00 |
| 2025-10-24 | 7.22 | 7.06 | -0.18 | -2.49% | 7.03 | 7.24 | 730167 | 51835.90 | 4.39% | 0.00 |
| 2025-10-23 | 7.17 | 7.24 | 0.04 | 0.56% | 6.98 | 7.25 | 720601 | 51139.62 | 4.33% | 130.00 |
| 2025-10-22 | 7.26 | 7.20 | -0.11 | -1.50% | 7.18 | 7.37 | 527345 | 38266.30 | 3.17% | 24.00 |
| 2025-10-21 | 7.25 | 7.31 | 0.02 | 0.27% | 7.17 | 7.33 | 428383 | 31159.18 | 2.58% | 14.00 |
| 2025-10-20 | 7.22 | 7.29 | 0.11 | 1.53% | 7.21 | 7.34 | 355067 | 25800.54 | 2.13% | 154.00 |
| 2025-10-17 | 7.40 | 7.18 | -0.25 | -3.36% | 7.16 | 7.47 | 551685 | 40244.22 | 3.32% | 15.00 |
| 2025-10-16 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.62 | 483937 | 36293.23 | 2.91% | 84.00 |
| 2025-10-15 | 7.50 | 7.56 | 0.07 | 0.93% | 7.38 | 7.56 | 467606 | 34949.76 | 2.81% | 169.00 |
| 2025-10-14 | 7.73 | 7.49 | -0.17 | -2.22% | 7.47 | 7.83 | 757341 | 57818.80 | 4.55% | 94.00 |
| 2025-10-13 | 7.50 | 7.66 | -0.28 | -3.53% | 7.50 | 7.77 | 782467 | 59696.00 | 4.70% | 25.00 |
| 2025-10-10 | 8.23 | 7.94 | -0.31 | -3.76% | 7.93 | 8.23 | 905277 | 72713.30 | 5.44% | 39.00 |
| 2025-10-09 | 8.12 | 8.25 | -0.03 | -0.36% | 8.00 | 8.36 | 1543156 | 126559.27 | 9.28% | 213.00 |
| 2025-09-30 | 7.74 | 8.28 | 0.68 | 8.95% | 7.73 | 8.63 | 2509080 | 206750.17 | 15.08% | 18.00 |
| 2025-09-29 | 7.70 | 7.60 | -0.11 | -1.43% | 7.58 | 7.80 | 545407 | 41632.02 | 3.28% | 18.00 |
| 2025-09-26 | 7.63 | 7.71 | -0.01 | -0.13% | 7.57 | 7.98 | 976992 | 76491.29 | 5.87% | 21.00 |
| 2025-09-25 | 7.41 | 7.72 | 0.34 | 4.61% | 7.37 | 7.78 | 1110344 | 85096.98 | 6.68% | 15.00 |
| 2025-09-24 | 7.33 | 7.38 | 0.03 | 0.41% | 7.27 | 7.42 | 568757 | 41674.27 | 3.42% | 14.00 |
| 2025-09-23 | 7.66 | 7.35 | -0.35 | -4.55% | 7.23 | 7.69 | 758832 | 56137.18 | 4.56% | 144.00 |
| 2025-09-22 | 7.87 | 7.70 | -0.27 | -3.39% | 7.68 | 7.88 | 599463 | 46331.80 | 3.60% | 44.00 |
| 2025-09-19 | 7.88 | 7.97 | 0.07 | 0.89% | 7.63 | 8.02 | 1095162 | 85395.01 | 6.58% | 97.00 |
| 2025-09-18 | 8.02 | 7.90 | -0.14 | -1.74% | 7.89 | 8.05 | 733871 | 58546.58 | 4.41% | 29.00 |
| 2025-09-17 | 8.12 | 8.04 | -0.10 | -1.23% | 8.03 | 8.13 | 553243 | 44508.11 | 3.33% | 72.00 |
| 2025-09-16 | 8.01 | 8.14 | 0.13 | 1.62% | 7.98 | 8.19 | 616091 | 49765.77 | 3.70% | 50.00 |
| 2025-09-15 | 8.08 | 8.01 | -0.11 | -1.35% | 7.99 | 8.12 | 603333 | 48409.05 | 3.63% | 76.00 |
| 2025-09-12 | 8.19 | 8.12 | -0.10 | -1.22% | 8.12 | 8.25 | 620031 | 50664.82 | 3.73% | 69.00 |
| 2025-09-11 | 8.15 | 8.22 | 0.05 | 0.61% | 8.01 | 8.24 | 671105 | 54547.34 | 4.03% | 79.00 |
| 2025-09-10 | 8.19 | 8.17 | -0.12 | -1.45% | 8.11 | 8.22 | 537542 | 43853.07 | 3.23% | 20.00 |
| 2025-09-09 | 8.23 | 8.29 | 0.17 | 2.09% | 8.21 | 8.45 | 973721 | 81115.88 | 5.85% | 31.00 |
| 2025-09-08 | 8.13 | 8.12 | -0.02 | -0.25% | 8.05 | 8.15 | 514452 | 41634.36 | 3.09% | 168.00 |
| 2025-09-05 | 8.01 | 8.14 | 0.06 | 0.74% | 7.95 | 8.14 | 635000 | 51195.28 | 3.82% | 332.00 |
| 2025-09-04 | 8.10 | 8.08 | -0.16 | -1.94% | 8.00 | 8.25 | 717427 | 58184.96 | 4.31% | 61.00 |
| 2025-09-03 | 8.09 | 8.24 | 0.18 | 2.23% | 7.90 | 8.37 | 1189874 | 96937.55 | 7.15% | 202.00 |
| 2025-09-02 | 8.30 | 8.06 | -0.30 | -3.59% | 8.00 | 8.35 | 1125118 | 91125.05 | 6.76% | 5.00 |
| 2025-09-01 | 8.32 | 8.36 | -0.05 | -0.59% | 8.28 | 8.49 | 950431 | 79619.59 | 5.71% | 218.00 |
| 2025-08-29 | 8.82 | 8.41 | -0.31 | -3.56% | 8.40 | 8.86 | 1344940 | 114514.09 | 8.09% | 117.00 |
| 2025-08-28 | 8.80 | 8.72 | -0.23 | -2.57% | 8.32 | 8.90 | 2162310 | 186501.53 | 13.00% | 49.00 |
| 2025-08-27 | 10.06 | 8.95 | -0.61 | -6.38% | 8.93 | 10.25 | 3164375 | 299191.59 | 19.02% | 179.00 |
| 2025-08-26 | 9.42 | 9.56 | 0.06 | 0.63% | 9.31 | 9.69 | 1405402 | 133587.73 | 8.45% | 83.00 |
| 2025-08-25 | 9.55 | 9.50 | -0.03 | -0.31% | 9.33 | 9.65 | 1637413 | 155053.77 | 9.84% | 19.00 |
| 2025-08-22 | 9.08 | 9.53 | 0.61 | 6.84% | 8.96 | 9.54 | 2956401 | 274362.12 | 17.77% | 129.00 |
| 2025-08-21 | 8.96 | 8.92 | -0.10 | -1.11% | 8.88 | 9.08 | 848941 | 76140.36 | 5.10% | 0.00 |
| 2025-08-20 | 9.12 | 9.02 | -0.02 | -0.22% | 8.76 | 9.15 | 1181602 | 105504.77 | 7.10% | 1.00 |
| 2025-08-19 | 9.12 | 9.04 | -0.12 | -1.31% | 9.01 | 9.21 | 1098013 | 99916.80 | 6.60% | 1.00 |
| 2025-08-18 | 8.78 | 9.16 | 0.48 | 5.53% | 8.78 | 9.50 | 2398763 | 220282.22 | 14.42% | 26.00 |
| 2025-08-15 | 8.57 | 8.68 | 0.08 | 0.93% | 8.50 | 8.78 | 797717 | 69029.86 | 4.80% | 67.00 |
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。
