| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.00 | 13.12 | 0.08 | 0.61% | 12.91 | 13.28 | 202620 | 26609.61 | 6.51% | 13.00 |
| 2026-03-24 | 12.94 | 13.04 | 0.48 | 3.82% | 12.50 | 13.16 | 202622 | 25963.19 | 6.51% | 2.00 |
| 2026-03-23 | 12.52 | 12.56 | -0.03 | -0.24% | 12.04 | 13.28 | 253314 | 32319.39 | 8.14% | 0.00 |
| 2026-03-20 | 13.00 | 12.59 | -0.31 | -2.40% | 12.55 | 13.05 | 170322 | 21683.18 | 5.47% | 0.00 |
| 2026-03-19 | 11.74 | 12.90 | 1.04 | 8.77% | 11.68 | 13.33 | 308567 | 39089.71 | 9.92% | 0.00 |
| 2026-03-18 | 11.68 | 11.86 | 0.28 | 2.42% | 11.60 | 11.88 | 50408 | 5907.90 | 1.62% | 0.00 |
| 2026-03-17 | 11.79 | 11.58 | -0.17 | -1.45% | 11.56 | 11.94 | 64301 | 7586.70 | 2.07% | 12.00 |
| 2026-03-16 | 11.54 | 11.75 | 0.23 | 2.00% | 11.42 | 11.77 | 44217 | 5139.33 | 1.42% | 0.00 |
| 2026-03-13 | 11.58 | 11.52 | -0.06 | -0.52% | 11.48 | 11.82 | 58443 | 6789.14 | 1.88% | 0.00 |
| 2026-03-12 | 11.83 | 11.58 | -0.23 | -1.95% | 11.52 | 11.83 | 37540 | 4372.52 | 1.21% | 0.00 |
| 2026-03-11 | 12.04 | 11.81 | -0.14 | -1.17% | 11.73 | 12.06 | 52022 | 6169.57 | 1.67% | 0.00 |
| 2026-03-10 | 11.83 | 11.95 | 0.35 | 3.02% | 11.70 | 12.06 | 67094 | 7971.59 | 2.16% | 0.00 |
| 2026-03-09 | 11.27 | 11.60 | 0.15 | 1.31% | 11.15 | 11.70 | 65815 | 7508.06 | 2.12% | 0.00 |
| 2026-03-06 | 11.23 | 11.45 | 0.15 | 1.33% | 11.18 | 11.45 | 46149 | 5252.66 | 1.48% | 0.00 |
| 2026-03-05 | 11.29 | 11.30 | 0.21 | 1.89% | 11.20 | 11.38 | 42742 | 4824.14 | 1.37% | 0.00 |
| 2026-03-04 | 11.15 | 11.09 | -0.21 | -1.86% | 11.00 | 11.28 | 58767 | 6530.82 | 1.89% | 0.00 |
| 2026-03-03 | 11.68 | 11.30 | -0.38 | -3.25% | 11.14 | 11.84 | 83862 | 9585.76 | 2.70% | 0.00 |
| 2026-03-02 | 12.24 | 11.68 | -0.74 | -5.96% | 11.63 | 12.24 | 114970 | 13601.43 | 3.70% | 0.00 |
| 2026-02-27 | 12.16 | 12.42 | 0.27 | 2.22% | 12.08 | 12.44 | 75910 | 9296.83 | 2.44% | 0.00 |
| 2026-02-26 | 12.18 | 12.15 | -0.08 | -0.65% | 12.11 | 12.30 | 39199 | 4771.10 | 1.26% | 0.00 |
| 2026-02-25 | 12.21 | 12.23 | 0.00 | 0.00% | 12.17 | 12.42 | 48307 | 5929.66 | 1.55% | 0.00 |
| 2026-02-24 | 12.51 | 12.23 | -0.16 | -1.29% | 12.16 | 12.58 | 57530 | 7045.87 | 1.85% | 0.00 |
| 2026-02-13 | 12.50 | 12.39 | -0.18 | -1.43% | 12.34 | 12.67 | 68426 | 8543.52 | 2.20% | 0.00 |
| 2026-02-12 | 12.39 | 12.57 | 0.21 | 1.70% | 12.35 | 12.66 | 67842 | 8511.90 | 2.18% | 0.00 |
| 2026-02-11 | 12.63 | 12.36 | -0.31 | -2.45% | 12.35 | 12.66 | 78222 | 9730.89 | 2.51% | 0.00 |
| 2026-02-10 | 12.43 | 12.67 | 0.31 | 2.51% | 12.33 | 12.76 | 118285 | 14922.78 | 3.80% | 0.00 |
| 2026-02-09 | 12.15 | 12.36 | 0.36 | 3.00% | 12.08 | 12.52 | 85530 | 10533.13 | 2.75% | 0.00 |
| 2026-02-06 | 11.99 | 12.00 | 0.01 | 0.08% | 11.80 | 12.15 | 49230 | 5915.41 | 1.58% | 0.00 |
| 2026-02-05 | 12.05 | 11.99 | -0.08 | -0.66% | 11.95 | 12.17 | 42461 | 5110.64 | 1.36% | 0.00 |
| 2026-02-04 | 12.25 | 12.07 | -0.28 | -2.27% | 11.90 | 12.34 | 82664 | 10012.84 | 2.66% | 0.00 |
| 2026-02-03 | 12.31 | 12.35 | 0.16 | 1.31% | 12.19 | 12.36 | 48805 | 6000.89 | 1.57% | 0.00 |
| 2026-02-02 | 12.44 | 12.19 | -0.19 | -1.53% | 12.16 | 12.51 | 65806 | 8122.15 | 2.12% | 0.00 |
| 2026-01-30 | 12.44 | 12.38 | -0.13 | -1.04% | 12.31 | 12.58 | 68364 | 8494.35 | 2.20% | 0.00 |
| 2026-01-29 | 12.35 | 12.51 | 0.06 | 0.48% | 12.19 | 13.00 | 114973 | 14583.71 | 3.70% | 0.00 |
| 2026-01-28 | 12.78 | 12.45 | -0.29 | -2.28% | 12.40 | 12.99 | 73198 | 9227.68 | 2.35% | 0.00 |
| 2026-01-27 | 12.70 | 12.74 | -0.08 | -0.62% | 12.41 | 12.85 | 83726 | 10551.97 | 2.69% | 0.00 |
| 2026-01-26 | 13.35 | 12.82 | -0.52 | -3.90% | 12.60 | 13.45 | 118395 | 15277.53 | 3.81% | 0.00 |
| 2026-01-23 | 13.11 | 13.34 | 0.18 | 1.37% | 13.00 | 13.43 | 78953 | 10485.02 | 2.54% | 0.00 |
| 2026-01-22 | 13.01 | 13.16 | 0.16 | 1.23% | 12.91 | 13.28 | 69881 | 9179.78 | 2.25% | 0.00 |
| 2026-01-21 | 13.20 | 13.00 | -0.21 | -1.59% | 12.94 | 13.24 | 90445 | 11810.06 | 2.91% | 0.00 |
| 2026-01-20 | 13.10 | 13.21 | 0.18 | 1.38% | 12.97 | 13.44 | 129117 | 17047.70 | 4.15% | 0.00 |
| 2026-01-19 | 13.50 | 13.03 | -0.62 | -4.54% | 13.00 | 13.57 | 164085 | 21687.02 | 5.27% | 0.00 |
| 2026-01-16 | 14.14 | 13.65 | -0.49 | -3.47% | 13.38 | 14.20 | 168520 | 22989.17 | 5.42% | 0.00 |
| 2026-01-15 | 14.58 | 14.14 | -0.44 | -3.02% | 13.91 | 14.68 | 190394 | 26989.29 | 6.12% | 0.00 |
| 2026-01-14 | 14.42 | 14.58 | 0.16 | 1.11% | 14.30 | 15.00 | 237832 | 34849.17 | 7.64% | 0.00 |
| 2026-01-13 | 14.48 | 14.42 | 0.12 | 0.84% | 14.02 | 15.34 | 313121 | 46201.30 | 10.06% | 0.00 |
| 2026-01-12 | 13.86 | 14.30 | 0.66 | 4.84% | 13.75 | 14.30 | 205103 | 28785.08 | 6.59% | 0.00 |
| 2026-01-09 | 13.15 | 13.64 | 0.46 | 3.49% | 13.00 | 13.68 | 120793 | 16255.30 | 3.88% | 200.00 |
| 2026-01-08 | 13.08 | 13.18 | 0.07 | 0.53% | 12.86 | 13.27 | 91535 | 11992.91 | 2.94% | 3.00 |
| 2026-01-07 | 12.86 | 13.11 | 0.19 | 1.47% | 12.80 | 13.50 | 139721 | 18277.46 | 4.49% | 0.00 |
| 2026-01-06 | 12.86 | 12.92 | -0.04 | -0.31% | 12.68 | 13.08 | 109374 | 14053.45 | 3.52% | 0.00 |
| 2026-01-05 | 12.58 | 12.96 | 0.35 | 2.78% | 12.52 | 12.97 | 132748 | 17016.45 | 4.27% | 9.00 |
| 2025-12-31 | 12.78 | 12.61 | 0.07 | 0.56% | 12.33 | 13.00 | 158317 | 20037.05 | 5.09% | 14.00 |
| 2025-12-30 | 12.65 | 12.54 | -0.11 | -0.87% | 12.43 | 12.87 | 105523 | 13332.10 | 3.39% | 0.00 |
| 2025-12-29 | 12.25 | 12.65 | 0.41 | 3.35% | 12.13 | 12.89 | 127154 | 15986.10 | 4.09% | 0.00 |
| 2025-12-26 | 12.23 | 12.24 | 0.00 | 0.00% | 12.05 | 12.44 | 81634 | 9994.81 | 2.62% | 0.00 |
| 2025-12-25 | 12.42 | 12.24 | -0.11 | -0.89% | 12.09 | 12.42 | 71122 | 8726.24 | 2.29% | 0.00 |
| 2025-12-24 | 12.10 | 12.35 | 0.23 | 1.90% | 12.08 | 12.43 | 86357 | 10621.92 | 2.78% | 0.00 |
| 2025-12-23 | 11.95 | 12.12 | 0.13 | 1.08% | 11.88 | 12.18 | 95647 | 11513.57 | 3.07% | 0.00 |
| 2025-12-22 | 12.20 | 11.99 | -0.28 | -2.28% | 11.95 | 12.27 | 95870 | 11578.48 | 3.08% | 0.00 |
| 2025-12-19 | 12.12 | 12.27 | 0.16 | 1.32% | 11.99 | 12.42 | 156873 | 19112.14 | 5.04% | 0.00 |
| 2025-12-18 | 11.28 | 12.11 | 0.73 | 6.41% | 11.21 | 12.38 | 266361 | 32058.00 | 8.56% | 0.00 |
| 2025-12-17 | 10.73 | 11.38 | 0.62 | 5.76% | 10.61 | 11.38 | 130384 | 14395.25 | 4.19% | 0.00 |
| 2025-12-16 | 10.73 | 10.76 | -0.08 | -0.74% | 10.71 | 10.88 | 38196 | 4119.10 | 1.23% | 0.00 |
| 2025-12-15 | 10.88 | 10.84 | 0.00 | 0.00% | 10.65 | 10.92 | 42842 | 4641.01 | 1.38% | 0.00 |
| 2025-12-12 | 10.85 | 10.84 | 0.00 | 0.00% | 10.79 | 10.96 | 42534 | 4624.07 | 1.37% | 0.00 |
| 2025-12-11 | 11.09 | 10.84 | -0.23 | -2.08% | 10.82 | 11.12 | 54418 | 5947.12 | 1.75% | 0.00 |
| 2025-12-10 | 11.09 | 11.07 | -0.05 | -0.45% | 10.97 | 11.19 | 58883 | 6516.15 | 1.89% | 0.00 |
| 2025-12-09 | 11.27 | 11.12 | -0.18 | -1.59% | 11.12 | 11.31 | 43015 | 4829.59 | 1.38% | 0.00 |
| 2025-12-08 | 11.34 | 11.30 | -0.02 | -0.18% | 11.28 | 11.46 | 47308 | 5377.43 | 1.52% | 0.00 |
| 2025-12-05 | 11.23 | 11.32 | 0.10 | 0.89% | 11.08 | 11.35 | 41800 | 4692.64 | 1.34% | 0.00 |
| 2025-12-04 | 11.43 | 11.22 | -0.24 | -2.09% | 11.15 | 11.49 | 55684 | 6264.83 | 1.79% | 0.00 |
| 2025-12-03 | 11.80 | 11.46 | -0.33 | -2.80% | 11.41 | 11.82 | 69631 | 8014.57 | 2.24% | 0.00 |
| 2025-12-02 | 11.95 | 11.79 | -0.15 | -1.26% | 11.75 | 11.95 | 47564 | 5610.04 | 1.53% | 0.00 |
| 2025-12-01 | 11.98 | 11.94 | -0.04 | -0.33% | 11.86 | 12.01 | 53958 | 6438.23 | 1.73% | 0.00 |
| 2025-11-28 | 11.95 | 11.98 | 0.00 | 0.00% | 11.84 | 12.09 | 67184 | 8011.85 | 2.16% | 0.00 |
| 2025-11-27 | 11.93 | 11.98 | 0.05 | 0.42% | 11.78 | 12.16 | 67148 | 8044.62 | 2.16% | 0.00 |
| 2025-11-26 | 12.24 | 11.93 | -0.34 | -2.77% | 11.88 | 12.35 | 96384 | 11648.80 | 3.10% | 0.00 |
| 2025-11-25 | 12.15 | 12.27 | 0.22 | 1.83% | 12.04 | 12.48 | 112803 | 13911.57 | 3.63% | 0.00 |
| 2025-11-24 | 11.60 | 12.05 | 0.53 | 4.60% | 11.50 | 12.15 | 110201 | 13089.58 | 3.54% | 0.00 |
佳发教育(300559)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。
