| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 11.71 | 11.52 | -0.23 | -1.96% | 11.34 | 11.84 | 88375 | 10256.67 | 2.84% | 0.00 |
| 2025-11-20 | 11.86 | 11.75 | -0.04 | -0.34% | 11.67 | 11.89 | 56368 | 6635.90 | 1.81% | 0.00 |
| 2025-11-19 | 12.04 | 11.79 | -0.26 | -2.16% | 11.75 | 12.05 | 66312 | 7869.21 | 2.13% | 0.00 |
| 2025-11-18 | 11.93 | 12.05 | 0.09 | 0.75% | 11.82 | 12.08 | 81258 | 9726.82 | 2.61% | 0.00 |
| 2025-11-17 | 11.85 | 11.96 | 0.13 | 1.10% | 11.73 | 11.97 | 53366 | 6348.50 | 1.72% | 15.00 |
| 2025-11-14 | 11.80 | 11.83 | 0.00 | 0.00% | 11.71 | 12.06 | 89257 | 10649.44 | 2.87% | 0.00 |
| 2025-11-13 | 11.74 | 11.83 | 0.13 | 1.11% | 11.59 | 11.89 | 56034 | 6606.49 | 1.80% | 0.00 |
| 2025-11-12 | 11.90 | 11.70 | -0.18 | -1.52% | 11.67 | 11.90 | 62501 | 7336.36 | 2.01% | 0.00 |
| 2025-11-11 | 11.95 | 11.88 | -0.07 | -0.59% | 11.85 | 12.03 | 56365 | 6721.47 | 1.81% | 0.00 |
| 2025-11-10 | 11.93 | 11.95 | 0.07 | 0.59% | 11.87 | 11.99 | 65646 | 7832.59 | 2.11% | 0.00 |
| 2025-11-07 | 12.15 | 11.88 | -0.32 | -2.62% | 11.88 | 12.15 | 121617 | 14559.94 | 3.91% | 0.00 |
| 2025-11-06 | 12.06 | 12.20 | 0.07 | 0.58% | 11.99 | 12.26 | 85864 | 10400.04 | 2.76% | 0.00 |
| 2025-11-05 | 12.17 | 12.13 | -0.12 | -0.98% | 12.03 | 12.24 | 72644 | 8824.12 | 2.33% | 0.00 |
| 2025-11-04 | 12.32 | 12.25 | -0.14 | -1.13% | 12.12 | 12.36 | 84221 | 10284.12 | 2.71% | 20.00 |
| 2025-11-03 | 12.31 | 12.39 | 0.10 | 0.81% | 12.10 | 12.40 | 109509 | 13463.39 | 3.52% | 0.00 |
| 2025-10-31 | 11.98 | 12.29 | 0.27 | 2.25% | 11.95 | 12.42 | 151340 | 18607.80 | 4.86% | 0.10 |
| 2025-10-30 | 12.24 | 12.02 | -0.22 | -1.80% | 11.87 | 12.28 | 159416 | 19182.88 | 5.12% | 0.00 |
| 2025-10-29 | 12.86 | 12.24 | -0.57 | -4.45% | 12.02 | 12.91 | 255947 | 31597.90 | 8.23% | 0.00 |
| 2025-10-28 | 12.68 | 12.81 | -0.05 | -0.39% | 12.50 | 12.91 | 219676 | 27827.61 | 7.06% | 0.00 |
| 2025-10-27 | 14.74 | 12.86 | -1.89 | -12.81% | 12.75 | 14.97 | 389763 | 52201.47 | 12.53% | 0.00 |
| 2025-10-24 | 14.64 | 14.75 | 0.14 | 0.96% | 14.50 | 14.96 | 56046 | 8294.16 | 1.80% | 0.00 |
| 2025-10-23 | 14.70 | 14.61 | -0.09 | -0.61% | 14.34 | 14.74 | 66805 | 9687.16 | 2.15% | 0.00 |
| 2025-10-22 | 14.83 | 14.70 | -0.20 | -1.34% | 14.43 | 14.97 | 89879 | 13192.07 | 2.89% | 0.00 |
| 2025-10-21 | 14.86 | 14.90 | 0.13 | 0.88% | 14.65 | 15.27 | 118706 | 17751.21 | 3.82% | 0.00 |
| 2025-10-20 | 14.75 | 14.77 | 0.07 | 0.48% | 14.66 | 15.45 | 96046 | 14406.70 | 3.09% | 0.00 |
| 2025-10-17 | 15.07 | 14.70 | -0.33 | -2.20% | 14.55 | 15.14 | 77504 | 11434.16 | 2.49% | 0.00 |
| 2025-10-16 | 15.37 | 15.03 | -0.31 | -2.02% | 14.99 | 15.53 | 67670 | 10298.46 | 2.17% | 0.00 |
| 2025-10-15 | 14.90 | 15.34 | 0.48 | 3.23% | 14.62 | 15.48 | 88037 | 13376.87 | 2.83% | 0.00 |
| 2025-10-14 | 15.14 | 14.86 | -0.19 | -1.26% | 14.79 | 15.73 | 95300 | 14461.29 | 3.06% | 0.00 |
| 2025-10-13 | 14.95 | 15.05 | -0.53 | -3.40% | 14.70 | 15.34 | 128408 | 19220.18 | 4.13% | 0.00 |
| 2025-10-10 | 15.35 | 15.58 | 0.20 | 1.30% | 15.23 | 15.94 | 145527 | 22761.00 | 4.68% | 0.00 |
| 2025-10-09 | 16.01 | 15.38 | -0.79 | -4.89% | 15.31 | 16.17 | 205762 | 32012.97 | 6.61% | 0.00 |
| 2025-09-30 | 16.31 | 16.17 | 0.08 | 0.50% | 15.67 | 16.48 | 134492 | 21627.60 | 4.32% | 0.00 |
| 2025-09-29 | 16.16 | 16.09 | -0.03 | -0.19% | 15.56 | 16.34 | 183205 | 29275.37 | 5.89% | 0.00 |
| 2025-09-26 | 16.24 | 16.12 | -0.81 | -4.78% | 16.08 | 16.66 | 207292 | 33899.45 | 6.66% | 0.00 |
| 2025-09-25 | 15.68 | 16.93 | 1.27 | 8.11% | 15.68 | 17.24 | 364208 | 61373.09 | 11.71% | 0.00 |
| 2025-09-24 | 14.69 | 15.66 | 0.87 | 5.88% | 14.60 | 15.87 | 237010 | 36565.94 | 7.62% | 0.00 |
| 2025-09-23 | 15.13 | 14.79 | -0.44 | -2.89% | 14.30 | 15.27 | 164580 | 24143.02 | 5.29% | 0.00 |
| 2025-09-22 | 14.71 | 15.23 | -0.21 | -1.36% | 14.42 | 15.49 | 212481 | 32107.88 | 6.83% | 0.00 |
| 2025-09-19 | 14.96 | 15.44 | 0.99 | 6.85% | 14.73 | 15.67 | 285517 | 43541.08 | 9.18% | 0.00 |
| 2025-09-18 | 14.73 | 14.45 | -0.31 | -2.10% | 14.26 | 15.04 | 165024 | 24094.65 | 5.30% | 0.00 |
| 2025-09-17 | 15.16 | 14.76 | -0.34 | -2.25% | 14.66 | 15.16 | 131162 | 19446.46 | 4.22% | 0.00 |
| 2025-09-16 | 14.27 | 15.10 | 0.94 | 6.64% | 14.21 | 15.42 | 268174 | 39916.04 | 8.62% | 0.00 |
| 2025-09-15 | 14.80 | 14.16 | -1.20 | -7.81% | 14.03 | 15.00 | 242672 | 35167.50 | 7.80% | 0.00 |
| 2025-09-12 | 15.67 | 15.36 | -0.35 | -2.23% | 15.06 | 15.67 | 176050 | 27063.52 | 5.66% | 0.00 |
| 2025-09-11 | 15.44 | 15.71 | 0.26 | 1.68% | 14.74 | 15.89 | 221414 | 34195.43 | 7.12% | 0.00 |
| 2025-09-10 | 15.08 | 15.45 | 0.35 | 2.32% | 14.79 | 16.00 | 300075 | 46138.43 | 9.64% | 0.00 |
| 2025-09-09 | 14.65 | 15.10 | 0.45 | 3.07% | 14.63 | 15.87 | 229730 | 35376.09 | 7.38% | 0.00 |
| 2025-09-08 | 14.53 | 14.65 | 0.02 | 0.14% | 14.31 | 14.93 | 79209 | 11588.25 | 2.55% | 13.00 |
| 2025-09-05 | 13.99 | 14.63 | 0.69 | 4.95% | 13.78 | 14.65 | 129669 | 18481.14 | 4.17% | 0.00 |
| 2025-09-04 | 14.60 | 13.94 | -0.45 | -3.13% | 13.69 | 14.65 | 114708 | 16330.16 | 3.69% | 0.00 |
| 2025-09-03 | 14.50 | 14.39 | -0.29 | -1.98% | 14.26 | 15.38 | 196919 | 29245.57 | 6.33% | 0.00 |
| 2025-09-02 | 14.51 | 14.68 | 0.18 | 1.24% | 14.26 | 15.22 | 222187 | 32839.80 | 7.14% | 0.00 |
| 2025-09-01 | 15.16 | 14.50 | -0.89 | -5.78% | 14.38 | 15.27 | 183611 | 26850.00 | 5.90% | 848.00 |
| 2025-08-29 | 14.23 | 15.39 | 1.05 | 7.32% | 14.08 | 15.54 | 243660 | 36217.62 | 7.83% | 0.00 |
| 2025-08-28 | 14.09 | 14.34 | 0.18 | 1.27% | 13.65 | 14.38 | 135213 | 19036.15 | 4.35% | 0.00 |
| 2025-08-27 | 14.87 | 14.16 | -0.64 | -4.32% | 14.08 | 15.17 | 134465 | 19538.39 | 4.32% | 0.00 |
| 2025-08-26 | 14.74 | 14.80 | -0.08 | -0.54% | 14.58 | 15.02 | 139841 | 20698.78 | 4.49% | 0.00 |
| 2025-08-25 | 15.20 | 14.88 | 0.35 | 2.41% | 14.60 | 15.50 | 211529 | 31647.89 | 6.80% | 0.00 |
| 2025-08-22 | 14.16 | 14.53 | 0.09 | 0.62% | 14.10 | 14.78 | 225164 | 32536.29 | 7.24% | 1.00 |
| 2025-08-21 | 14.83 | 14.44 | -0.38 | -2.56% | 13.61 | 14.86 | 353300 | 50616.03 | 11.36% | 0.00 |
| 2025-08-20 | 13.86 | 14.82 | 0.95 | 6.85% | 13.63 | 14.83 | 282345 | 40605.59 | 9.07% | 25.00 |
| 2025-08-19 | 13.07 | 13.87 | 0.74 | 5.64% | 13.03 | 14.00 | 229308 | 31601.13 | 7.37% | 0.00 |
| 2025-08-18 | 12.59 | 13.13 | 0.63 | 5.04% | 12.55 | 13.53 | 202613 | 26615.63 | 6.51% | 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。
