| 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 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.59 | 91102 | 5044.57 | 1.44% | 0.00 |
| 2025-10-24 | 5.62 | 5.56 | -0.05 | -0.89% | 5.55 | 5.65 | 71249 | 3975.14 | 1.13% | 0.00 |
| 2025-10-23 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 76182 | 4234.44 | 1.20% | 0.00 |
| 2025-10-22 | 5.52 | 5.56 | 0.01 | 0.18% | 5.49 | 5.64 | 73310 | 4089.43 | 1.16% | 0.00 |
| 2025-10-21 | 5.42 | 5.55 | 0.13 | 2.40% | 5.38 | 5.55 | 89043 | 4888.98 | 1.41% | 0.00 |
| 2025-10-20 | 5.34 | 5.42 | 0.10 | 1.88% | 5.34 | 5.42 | 57352 | 3095.10 | 0.91% | 0.00 |
| 2025-10-17 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.49 | 59748 | 3220.28 | 0.94% | 0.00 |
| 2025-10-16 | 5.51 | 5.45 | -0.04 | -0.73% | 5.42 | 5.56 | 69181 | 3790.43 | 1.09% | 0.00 |
| 2025-10-15 | 5.46 | 5.49 | 0.07 | 1.29% | 5.38 | 5.53 | 64935 | 3551.38 | 1.03% | 0.00 |
| 2025-10-14 | 5.49 | 5.42 | -0.05 | -0.91% | 5.40 | 5.58 | 85349 | 4692.11 | 1.35% | 0.00 |
| 2025-10-13 | 5.33 | 5.47 | -0.05 | -0.91% | 5.22 | 5.47 | 87689 | 4720.40 | 1.38% | 0.00 |
| 2025-10-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 65244 | 3601.61 | 1.03% | 0.00 |
| 2025-10-09 | 5.61 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 94682 | 5239.43 | 1.50% | 0.00 |
| 2025-09-30 | 5.61 | 5.61 | 0.01 | 0.18% | 5.60 | 5.70 | 78020 | 4400.95 | 1.23% | 0.00 |
| 2025-09-29 | 5.58 | 5.60 | 0.00 | 0.00% | 5.47 | 5.64 | 73356 | 4086.22 | 1.16% | 0.00 |
| 2025-09-26 | 5.61 | 5.60 | -0.04 | -0.71% | 5.55 | 5.68 | 70226 | 3953.93 | 1.11% | 0.00 |
| 2025-09-25 | 5.69 | 5.64 | -0.03 | -0.53% | 5.58 | 5.76 | 80708 | 4591.17 | 1.27% | 0.00 |
| 2025-09-24 | 5.57 | 5.67 | 0.08 | 1.43% | 5.53 | 5.69 | 82096 | 4636.61 | 1.30% | 0.00 |
| 2025-09-23 | 5.75 | 5.59 | -0.14 | -2.44% | 5.50 | 5.75 | 109515 | 6094.71 | 1.73% | 0.00 |
| 2025-09-22 | 5.78 | 5.73 | -0.15 | -2.55% | 5.67 | 5.81 | 114543 | 6553.90 | 1.81% | 0.00 |
| 2025-09-19 | 5.81 | 5.88 | 0.04 | 0.68% | 5.72 | 5.92 | 148604 | 8620.99 | 2.35% | 0.00 |
| 2025-09-18 | 5.94 | 5.84 | -0.13 | -2.18% | 5.77 | 6.02 | 149553 | 8838.88 | 2.36% | 0.00 |
| 2025-09-17 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 85496 | 5108.49 | 1.35% | 0.00 |
| 2025-09-16 | 5.99 | 6.03 | 0.07 | 1.17% | 5.91 | 6.03 | 127922 | 7665.43 | 2.02% | 0.00 |
| 2025-09-15 | 5.92 | 5.96 | 0.03 | 0.51% | 5.86 | 5.99 | 105110 | 6224.83 | 1.66% | 0.00 |
| 2025-09-12 | 6.06 | 5.93 | -0.13 | -2.15% | 5.92 | 6.08 | 136725 | 8177.75 | 2.16% | 0.00 |
| 2025-09-11 | 5.94 | 6.06 | 0.08 | 1.34% | 5.83 | 6.07 | 144644 | 8597.71 | 2.28% | 200.00 |
| 2025-09-10 | 5.89 | 5.98 | 0.03 | 0.50% | 5.84 | 6.01 | 125612 | 7483.55 | 1.98% | 0.00 |
| 2025-09-09 | 6.00 | 5.95 | -0.02 | -0.34% | 5.91 | 6.15 | 233272 | 14072.01 | 3.68% | 0.00 |
| 2025-09-08 | 5.94 | 5.97 | 0.02 | 0.34% | 5.88 | 5.97 | 98909 | 5861.12 | 1.56% | 0.00 |
| 2025-09-05 | 5.84 | 5.95 | 0.14 | 2.41% | 5.72 | 5.95 | 114049 | 6662.01 | 1.80% | 0.00 |
| 2025-09-04 | 5.83 | 5.81 | 0.01 | 0.17% | 5.72 | 5.92 | 135461 | 7914.74 | 2.14% | 0.00 |
| 2025-09-03 | 5.96 | 5.80 | -0.16 | -2.68% | 5.75 | 6.00 | 129722 | 7625.98 | 2.05% | 0.00 |
| 2025-09-02 | 6.11 | 5.96 | -0.15 | -2.45% | 5.86 | 6.11 | 170278 | 10137.55 | 2.69% | 0.00 |
| 2025-09-01 | 6.09 | 6.11 | 0.03 | 0.49% | 6.03 | 6.16 | 155100 | 9448.73 | 2.45% | 30.00 |
| 2025-08-29 | 6.30 | 6.08 | -0.23 | -3.65% | 6.06 | 6.31 | 211584 | 12986.48 | 3.34% | 0.00 |
| 2025-08-28 | 6.41 | 6.31 | -0.04 | -0.63% | 6.08 | 6.42 | 237774 | 14856.40 | 3.75% | 0.00 |
| 2025-08-27 | 6.54 | 6.35 | -0.19 | -2.91% | 6.31 | 6.74 | 267080 | 17408.42 | 4.22% | 0.00 |
| 2025-08-26 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.64 | 192333 | 12646.48 | 3.04% | 1.00 |
| 2025-08-25 | 6.59 | 6.59 | 0.04 | 0.61% | 6.49 | 6.66 | 312794 | 20522.55 | 4.94% | 3.00 |
| 2025-08-22 | 6.56 | 6.55 | 0.15 | 2.34% | 6.47 | 6.90 | 399664 | 26379.94 | 6.31% | 3.00 |
| 2025-08-21 | 6.38 | 6.40 | 0.00 | 0.00% | 6.35 | 6.46 | 141876 | 9078.07 | 2.24% | 56.00 |
| 2025-08-20 | 6.35 | 6.40 | 0.04 | 0.63% | 6.28 | 6.40 | 134355 | 8511.31 | 2.12% | 47.00 |
| 2025-08-19 | 6.34 | 6.36 | 0.02 | 0.32% | 6.26 | 6.40 | 162282 | 10307.54 | 2.56% | 0.00 |
| 2025-08-18 | 6.16 | 6.34 | 0.19 | 3.09% | 6.16 | 6.38 | 238060 | 15063.68 | 3.76% | 0.00 |
| 2025-08-15 | 6.06 | 6.15 | 0.08 | 1.32% | 6.05 | 6.20 | 109988 | 6755.92 | 1.74% | 0.00 |
| 2025-08-14 | 6.25 | 6.07 | -0.18 | -2.88% | 6.05 | 6.26 | 142784 | 8770.59 | 2.25% | 0.00 |
| 2025-08-13 | 6.26 | 6.25 | -0.02 | -0.32% | 6.20 | 6.28 | 122687 | 7657.59 | 1.94% | 0.00 |
| 2025-08-12 | 6.25 | 6.27 | -0.01 | -0.16% | 6.16 | 6.39 | 163517 | 10225.50 | 2.58% | 0.00 |
| 2025-08-11 | 6.21 | 6.28 | 0.05 | 0.80% | 6.19 | 6.28 | 117790 | 7354.97 | 1.86% | 50.00 |
| 2025-08-08 | 6.36 | 6.23 | -0.17 | -2.66% | 6.22 | 6.39 | 140595 | 8801.67 | 2.22% | 0.00 |
| 2025-08-07 | 6.38 | 6.40 | -0.07 | -1.08% | 6.34 | 6.44 | 166705 | 10647.11 | 2.63% | 0.00 |
| 2025-08-06 | 6.42 | 6.47 | 0.14 | 2.21% | 6.33 | 6.60 | 298724 | 19234.28 | 4.72% | 0.00 |
| 2025-08-05 | 6.33 | 6.33 | -0.01 | -0.16% | 6.28 | 6.37 | 101829 | 6434.61 | 1.61% | 0.00 |
| 2025-08-04 | 6.30 | 6.34 | -0.01 | -0.16% | 6.22 | 6.34 | 145230 | 9105.23 | 2.29% | 6.00 |
| 2025-08-01 | 6.12 | 6.35 | 0.21 | 3.42% | 6.12 | 6.37 | 265196 | 16631.83 | 4.19% | 0.00 |
| 2025-07-31 | 6.18 | 6.14 | -0.08 | -1.29% | 6.13 | 6.32 | 182049 | 11295.83 | 2.87% | 0.00 |
| 2025-07-30 | 6.24 | 6.22 | -0.02 | -0.32% | 6.14 | 6.29 | 202721 | 12574.41 | 3.20% | 0.00 |
| 2025-07-29 | 6.41 | 6.24 | 0.03 | 0.48% | 6.13 | 6.57 | 309852 | 19511.38 | 4.89% | 0.00 |
| 2025-07-28 | 6.29 | 6.21 | -0.04 | -0.64% | 6.17 | 6.33 | 109533 | 6805.72 | 1.73% | 0.00 |
| 2025-07-25 | 6.15 | 6.25 | 0.11 | 1.79% | 6.12 | 6.29 | 175304 | 10910.22 | 2.77% | 0.00 |
| 2025-07-24 | 6.08 | 6.14 | 0.05 | 0.82% | 6.05 | 6.14 | 99602 | 6081.41 | 1.57% | 0.00 |
| 2025-07-23 | 6.13 | 6.09 | -0.04 | -0.65% | 6.07 | 6.17 | 117768 | 7208.06 | 1.86% | 0.00 |
| 2025-07-22 | 6.19 | 6.13 | -0.05 | -0.81% | 6.09 | 6.20 | 121237 | 7422.51 | 1.91% | 0.00 |
| 2025-07-21 | 6.21 | 6.18 | -0.08 | -1.28% | 6.17 | 6.25 | 143368 | 8883.12 | 2.26% | 0.00 |
| 2025-07-18 | 6.15 | 6.26 | 0.10 | 1.62% | 6.13 | 6.35 | 218411 | 13676.37 | 3.45% | 0.00 |
| 2025-07-17 | 6.14 | 6.16 | 0.00 | 0.00% | 6.11 | 6.18 | 101278 | 6220.12 | 1.60% | 0.00 |
| 2025-07-16 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.24 | 145038 | 8915.59 | 2.29% | 0.00 |
| 2025-07-15 | 6.20 | 6.12 | -0.04 | -0.65% | 6.00 | 6.23 | 160355 | 9749.30 | 2.53% | 0.00 |
| 2025-07-14 | 6.29 | 6.16 | -0.07 | -1.12% | 6.11 | 6.31 | 159157 | 9826.20 | 2.51% | 0.00 |
| 2025-07-11 | 6.29 | 6.23 | -0.06 | -0.95% | 6.14 | 6.32 | 277950 | 17309.87 | 4.39% | 0.00 |
| 2025-07-10 | 6.09 | 6.29 | 0.19 | 3.11% | 6.09 | 6.66 | 478398 | 30489.01 | 7.55% | 5.00 |
| 2025-07-09 | 6.07 | 6.10 | 0.07 | 1.16% | 6.03 | 6.20 | 191310 | 11656.22 | 3.02% | 37.00 |
| 2025-07-08 | 5.93 | 6.03 | 0.10 | 1.69% | 5.90 | 6.05 | 136336 | 8159.37 | 2.15% | 0.00 |
| 2025-07-07 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.96 | 74870 | 4439.80 | 1.18% | 0.00 |
| 2025-07-04 | 5.95 | 5.92 | -0.05 | -0.84% | 5.86 | 6.01 | 114052 | 6760.86 | 1.80% | 0.00 |
| 2025-07-03 | 5.90 | 5.97 | 0.01 | 0.17% | 5.90 | 6.03 | 107373 | 6412.00 | 1.70% | 0.00 |
| 2025-07-02 | 6.00 | 5.96 | -0.08 | -1.32% | 5.91 | 6.03 | 162498 | 9675.45 | 2.57% | 0.00 |
| 2025-07-01 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.29 | 244966 | 15034.11 | 3.87% | 0.00 |
| 2025-06-30 | 6.02 | 6.07 | 0.05 | 0.83% | 5.98 | 6.10 | 138718 | 8389.83 | 2.19% | 0.00 |
全通教育(300359)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。
