| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 8.68 | 8.60 | -0.11 | -1.26% | 8.60 | 8.94 | 971534 | 84807.48 | 5.84% | 60.00 |
| 2025-08-13 | 8.62 | 8.71 | 0.11 | 1.28% | 8.51 | 8.75 | 980903 | 84615.51 | 5.90% | 0.00 |
| 2025-08-12 | 8.86 | 8.60 | -0.30 | -3.37% | 8.58 | 8.89 | 1121903 | 97217.83 | 6.74% | 20.00 |
| 2025-08-11 | 8.69 | 8.90 | 0.14 | 1.60% | 8.63 | 8.95 | 820248 | 72111.91 | 4.93% | 147.00 |
| 2025-08-08 | 8.99 | 8.76 | -0.28 | -3.10% | 8.70 | 9.15 | 1222804 | 108526.77 | 7.35% | 30.00 |
| 2025-08-07 | 8.86 | 9.04 | 0.19 | 2.15% | 8.83 | 9.25 | 1426760 | 129684.25 | 8.58% | 4.00 |
| 2025-08-06 | 9.05 | 8.85 | -0.13 | -1.45% | 8.76 | 9.09 | 1120248 | 99274.97 | 6.73% | 41.00 |
| 2025-08-05 | 9.04 | 8.98 | -0.07 | -0.77% | 8.85 | 9.14 | 899034 | 80491.76 | 5.41% | 0.00 |
| 2025-08-04 | 9.04 | 9.05 | -0.11 | -1.20% | 8.85 | 9.20 | 1010772 | 90642.82 | 6.08% | 4.00 |
| 2025-08-01 | 9.00 | 9.16 | 0.27 | 3.04% | 8.86 | 9.21 | 1877918 | 170892.64 | 11.29% | 94.00 |
| 2025-07-31 | 8.60 | 8.89 | 0.30 | 3.49% | 8.58 | 9.26 | 1466474 | 130423.02 | 8.82% | 1.00 |
| 2025-07-30 | 8.80 | 8.59 | -0.29 | -3.27% | 8.52 | 8.83 | 934545 | 80774.11 | 5.62% | 0.00 |
| 2025-07-29 | 9.04 | 8.88 | -0.08 | -0.89% | 8.81 | 9.10 | 691665 | 61649.46 | 4.16% | 0.00 |
| 2025-07-28 | 9.32 | 8.96 | -0.10 | -1.10% | 8.82 | 9.40 | 1064090 | 95340.29 | 6.40% | 27.00 |
| 2025-07-25 | 8.85 | 9.06 | 0.25 | 2.84% | 8.81 | 9.23 | 1287533 | 116479.36 | 7.74% | 64.00 |
| 2025-07-24 | 8.74 | 8.81 | 0.06 | 0.69% | 8.74 | 8.94 | 593838 | 52342.27 | 3.57% | 61.00 |
| 2025-07-23 | 8.95 | 8.75 | -0.24 | -2.67% | 8.69 | 9.06 | 1034580 | 91414.92 | 6.22% | 175.00 |
| 2025-07-22 | 8.92 | 8.99 | 0.02 | 0.22% | 8.80 | 9.09 | 910066 | 81627.97 | 5.47% | 144.00 |
| 2025-07-21 | 8.99 | 8.97 | -0.10 | -1.10% | 8.93 | 9.27 | 1156338 | 104781.38 | 6.95% | 125.00 |
| 2025-07-18 | 9.32 | 9.07 | -0.18 | -1.95% | 9.03 | 9.60 | 1597747 | 148331.78 | 9.61% | 14.00 |
| 2025-07-17 | 9.16 | 9.25 | 0.08 | 0.87% | 8.99 | 9.49 | 1815929 | 167650.66 | 10.92% | 153.00 |
| 2025-07-16 | 8.71 | 9.17 | 0.42 | 4.80% | 8.65 | 9.35 | 2280360 | 205158.80 | 13.71% | 88.00 |
| 2025-07-15 | 8.50 | 8.75 | 0.21 | 2.46% | 8.13 | 8.78 | 1681830 | 142288.45 | 10.11% | 77.00 |
| 2025-07-14 | 8.80 | 8.54 | -0.04 | -0.47% | 8.45 | 8.85 | 1087651 | 94173.60 | 6.54% | 16.00 |
| 2025-07-11 | 8.99 | 8.58 | -0.46 | -5.09% | 8.54 | 9.03 | 1675198 | 146613.97 | 10.07% | 218.00 |
| 2025-07-10 | 8.80 | 9.04 | 0.18 | 2.03% | 8.69 | 9.50 | 2315663 | 211802.73 | 13.92% | 72.00 |
| 2025-07-09 | 8.66 | 8.86 | 0.50 | 5.98% | 7.96 | 9.06 | 2453565 | 207215.59 | 14.75% | 628.00 |
| 2025-07-08 | 8.48 | 8.36 | -0.13 | -1.53% | 8.18 | 8.55 | 1265203 | 105507.59 | 7.61% | 29.00 |
| 2025-07-07 | 8.95 | 8.49 | -0.29 | -3.30% | 8.48 | 9.08 | 1338640 | 116438.11 | 8.05% | 113.00 |
| 2025-07-04 | 8.43 | 8.78 | 0.38 | 4.52% | 8.34 | 8.87 | 1567214 | 136117.52 | 9.42% | 38.00 |
| 2025-07-03 | 8.33 | 8.40 | 0.11 | 1.33% | 8.32 | 8.74 | 1029382 | 87406.34 | 6.19% | 7172.00 |
| 2025-07-02 | 8.59 | 8.29 | -0.44 | -5.04% | 8.26 | 8.88 | 1520534 | 129391.08 | 9.14% | 9650.00 |
| 2025-07-01 | 9.12 | 8.73 | 0.44 | 5.31% | 8.64 | 9.38 | 2442235 | 217982.72 | 14.68% | 98.00 |
| 2025-06-30 | 8.10 | 8.29 | 0.21 | 2.60% | 8.03 | 8.40 | 962887 | 79146.07 | 5.79% | 45.00 |
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。
