| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.23 | 0.01 | 0.19% | 5.09 | 5.26 | 94642 | 4900.00 | 1.49% | 0.00 |
| 2025-12-16 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.32 | 94393 | 4958.54 | 1.49% | 0.00 |
| 2025-12-15 | 5.21 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 77196 | 4041.67 | 1.22% | 0.00 |
| 2025-12-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.25 | 5.35 | 100434 | 5319.44 | 1.59% | 0.00 |
| 2025-12-11 | 5.53 | 5.28 | -0.32 | -5.71% | 5.28 | 5.54 | 198999 | 10685.07 | 3.14% | 0.00 |
| 2025-12-10 | 5.50 | 5.60 | 0.08 | 1.45% | 5.38 | 5.72 | 216125 | 11967.93 | 3.41% | 0.00 |
| 2025-12-09 | 5.57 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 71835 | 3998.14 | 1.13% | 0.00 |
| 2025-12-08 | 5.55 | 5.58 | 0.04 | 0.72% | 5.55 | 5.67 | 90191 | 5054.96 | 1.42% | 0.00 |
| 2025-12-05 | 5.51 | 5.54 | 0.03 | 0.54% | 5.43 | 5.57 | 87780 | 4820.87 | 1.39% | 0.00 |
| 2025-12-04 | 5.67 | 5.51 | -0.16 | -2.82% | 5.47 | 5.69 | 112456 | 6224.09 | 1.78% | 0.00 |
| 2025-12-03 | 5.84 | 5.67 | -0.20 | -3.41% | 5.65 | 5.88 | 110216 | 6296.43 | 1.74% | 0.00 |
| 2025-12-02 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.89 | 114644 | 6700.23 | 1.81% | 0.00 |
| 2025-12-01 | 5.89 | 5.87 | -0.06 | -1.01% | 5.83 | 5.92 | 129621 | 7616.23 | 2.05% | 4.00 |
| 2025-11-28 | 5.78 | 5.93 | 0.16 | 2.77% | 5.75 | 6.04 | 214320 | 12640.05 | 3.38% | 0.00 |
| 2025-11-27 | 5.83 | 5.77 | -0.08 | -1.37% | 5.75 | 5.86 | 110934 | 6430.94 | 1.75% | 0.00 |
| 2025-11-26 | 5.93 | 5.85 | -0.11 | -1.85% | 5.80 | 5.98 | 176189 | 10362.59 | 2.78% | 0.00 |
| 2025-11-25 | 5.84 | 5.96 | 0.15 | 2.58% | 5.80 | 6.08 | 267484 | 16013.78 | 4.22% | 18.00 |
| 2025-11-24 | 5.59 | 5.81 | 0.25 | 4.50% | 5.57 | 5.83 | 158740 | 9103.04 | 2.51% | 45.00 |
| 2025-11-21 | 5.67 | 5.56 | -0.17 | -2.97% | 5.53 | 5.79 | 137080 | 7716.57 | 2.16% | 0.00 |
| 2025-11-20 | 5.79 | 5.73 | -0.07 | -1.21% | 5.68 | 5.80 | 95461 | 5484.81 | 1.51% | 0.00 |
| 2025-11-19 | 5.85 | 5.80 | -0.09 | -1.53% | 5.76 | 5.92 | 106398 | 6183.15 | 1.68% | 0.00 |
| 2025-11-18 | 5.84 | 5.89 | 0.04 | 0.68% | 5.78 | 5.89 | 131813 | 7710.17 | 2.08% | 0.00 |
| 2025-11-17 | 5.71 | 5.85 | 0.13 | 2.27% | 5.69 | 5.85 | 113077 | 6556.23 | 1.79% | 0.00 |
| 2025-11-14 | 5.75 | 5.72 | -0.05 | -0.87% | 5.72 | 5.81 | 91858 | 5291.14 | 1.45% | 26.00 |
| 2025-11-13 | 5.68 | 5.77 | 0.09 | 1.58% | 5.62 | 5.77 | 86329 | 4932.48 | 1.36% | 0.00 |
| 2025-11-12 | 5.74 | 5.68 | -0.06 | -1.05% | 5.63 | 5.76 | 73316 | 4166.30 | 1.16% | 0.00 |
| 2025-11-11 | 5.73 | 5.74 | 0.02 | 0.35% | 5.69 | 5.77 | 61929 | 3550.59 | 0.98% | 0.00 |
| 2025-11-10 | 5.67 | 5.72 | 0.05 | 0.88% | 5.62 | 5.73 | 69163 | 3942.85 | 1.09% | 0.00 |
| 2025-11-07 | 5.67 | 5.67 | -0.04 | -0.70% | 5.65 | 5.72 | 68558 | 3893.14 | 1.08% | 0.00 |
| 2025-11-06 | 5.76 | 5.71 | -0.02 | -0.35% | 5.63 | 5.76 | 83829 | 4767.59 | 1.32% | 0.00 |
| 2025-11-05 | 5.65 | 5.73 | 0.03 | 0.53% | 5.64 | 5.75 | 88260 | 5049.16 | 1.39% | 0.00 |
| 2025-11-04 | 5.68 | 5.70 | 0.02 | 0.35% | 5.61 | 5.71 | 91267 | 5163.20 | 1.44% | 0.00 |
| 2025-11-03 | 5.63 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 85981 | 4850.53 | 1.36% | 0.00 |
| 2025-10-31 | 5.47 | 5.61 | 0.17 | 3.13% | 5.45 | 5.62 | 114887 | 6396.74 | 1.81% | 0.00 |
| 2025-10-30 | 5.52 | 5.44 | -0.11 | -1.98% | 5.44 | 5.56 | 70434 | 3864.90 | 1.11% | 0.00 |
| 2025-10-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 85785 | 4751.51 | 1.35% | 0.00 |
| 2025-10-28 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.62 | 79914 | 4470.03 | 1.26% | 0.00 |
| 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 |
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。
