| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 10.96 | 11.30 | 0.34 | 3.10% | 10.89 | 11.45 | 87233 | 9830.65 | 2.80% | 0.00 |
| 2025-05-21 | 11.05 | 10.96 | -0.08 | -0.72% | 10.89 | 11.08 | 33066 | 3626.52 | 1.06% | 0.00 |
| 2025-05-20 | 11.05 | 11.04 | -0.01 | -0.09% | 10.94 | 11.15 | 30494 | 3370.76 | 0.98% | 0.00 |
| 2025-05-19 | 11.02 | 11.05 | 0.08 | 0.73% | 10.89 | 11.16 | 30467 | 3362.70 | 0.98% | 0.00 |
| 2025-05-16 | 10.93 | 10.97 | 0.03 | 0.27% | 10.90 | 11.25 | 39023 | 4311.67 | 1.25% | 0.00 |
| 2025-05-15 | 11.23 | 10.94 | -0.32 | -2.84% | 10.93 | 11.30 | 60491 | 6702.20 | 1.94% | 0.00 |
| 2025-05-14 | 11.28 | 11.26 | 0.10 | 0.90% | 11.06 | 11.39 | 59084 | 6609.57 | 1.90% | 0.00 |
| 2025-05-13 | 11.05 | 11.16 | 0.33 | 3.05% | 11.05 | 11.55 | 111247 | 12512.70 | 3.58% | 0.00 |
| 2025-05-12 | 10.88 | 10.83 | 0.08 | 0.74% | 10.68 | 10.89 | 40343 | 4345.74 | 1.30% | 0.00 |
| 2025-05-09 | 10.94 | 10.75 | -0.22 | -2.01% | 10.65 | 10.95 | 44663 | 4806.42 | 1.44% | 0.00 |
| 2025-05-08 | 10.80 | 10.97 | 0.16 | 1.48% | 10.70 | 11.08 | 51323 | 5617.16 | 1.65% | 0.00 |
| 2025-05-07 | 11.15 | 10.81 | -0.23 | -2.08% | 10.72 | 11.35 | 68836 | 7537.57 | 2.21% | 0.00 |
| 2025-05-06 | 10.56 | 11.04 | 0.68 | 6.56% | 10.45 | 11.29 | 132269 | 14516.13 | 4.25% | 0.00 |
| 2025-04-30 | 10.21 | 10.36 | 0.21 | 2.07% | 10.16 | 10.49 | 44222 | 4587.64 | 1.42% | 0.00 |
| 2025-04-29 | 9.83 | 10.15 | 0.24 | 2.42% | 9.77 | 10.29 | 50763 | 5113.05 | 1.63% | 0.00 |
| 2025-04-28 | 9.83 | 9.91 | 0.00 | 0.00% | 9.78 | 10.07 | 46346 | 4593.18 | 1.49% | 0.00 |
| 2025-04-25 | 10.02 | 9.91 | -0.33 | -3.22% | 9.70 | 10.06 | 81711 | 8082.31 | 2.63% | 0.00 |
| 2025-04-24 | 10.33 | 10.24 | -0.14 | -1.35% | 10.11 | 10.44 | 52596 | 5389.53 | 1.69% | 0.00 |
| 2025-04-23 | 10.42 | 10.38 | 0.03 | 0.29% | 10.25 | 10.55 | 54298 | 5637.28 | 1.75% | 0.00 |
| 2025-04-22 | 10.39 | 10.35 | -0.04 | -0.38% | 10.23 | 10.45 | 60742 | 6272.73 | 1.95% | 0.00 |
| 2025-04-21 | 9.96 | 10.39 | 0.38 | 3.80% | 9.91 | 10.40 | 65034 | 6643.25 | 2.09% | 0.00 |
| 2025-04-18 | 10.03 | 10.01 | 0.07 | 0.70% | 9.85 | 10.08 | 46721 | 4656.24 | 1.50% | 0.00 |
| 2025-04-17 | 9.83 | 9.94 | -0.04 | -0.40% | 9.83 | 10.11 | 70372 | 7046.79 | 2.26% | 0.00 |
| 2025-04-16 | 9.94 | 9.98 | -0.05 | -0.50% | 9.94 | 10.50 | 141026 | 14390.31 | 4.53% | 0.00 |
| 2025-04-15 | 10.10 | 10.03 | 0.02 | 0.20% | 9.92 | 10.15 | 47055 | 4707.12 | 1.51% | 0.00 |
| 2025-04-14 | 10.25 | 10.01 | 0.04 | 0.40% | 10.00 | 10.29 | 61067 | 6175.28 | 1.96% | 0.00 |
| 2025-04-11 | 9.97 | 9.97 | 0.02 | 0.20% | 9.82 | 10.08 | 57940 | 5784.23 | 1.86% | 0.00 |
| 2025-04-10 | 9.98 | 9.95 | 0.27 | 2.79% | 9.83 | 10.16 | 96785 | 9688.25 | 3.11% | 0.00 |
| 2025-04-09 | 9.38 | 9.68 | 0.27 | 2.87% | 8.80 | 9.82 | 94587 | 8872.31 | 3.04% | 0.00 |
| 2025-04-08 | 9.02 | 9.41 | 0.45 | 5.02% | 9.02 | 9.64 | 107640 | 10145.60 | 3.46% | 0.00 |
| 2025-04-07 | 10.58 | 8.96 | -2.24 | -20.00% | 8.96 | 10.58 | 119586 | 11440.15 | 3.84% | 0.23 |
| 2025-04-03 | 11.11 | 11.20 | -0.12 | -1.06% | 11.11 | 11.40 | 38509 | 4331.74 | 1.24% | 0.00 |
| 2025-04-02 | 11.28 | 11.32 | -0.02 | -0.18% | 11.28 | 11.47 | 33618 | 3821.25 | 1.08% | 0.00 |
| 2025-04-01 | 11.49 | 11.34 | 0.01 | 0.09% | 11.30 | 11.50 | 42439 | 4828.34 | 1.36% | 0.00 |
| 2025-03-31 | 11.58 | 11.33 | -0.21 | -1.82% | 11.09 | 11.58 | 62137 | 6990.24 | 2.00% | 0.00 |
| 2025-03-28 | 11.80 | 11.54 | -0.18 | -1.54% | 11.54 | 11.82 | 36065 | 4202.19 | 1.16% | 0.00 |
| 2025-03-27 | 11.72 | 11.72 | -0.09 | -0.76% | 11.51 | 11.86 | 43235 | 5056.77 | 1.39% | 0.00 |
| 2025-03-26 | 11.76 | 11.81 | 0.02 | 0.17% | 11.68 | 11.88 | 68558 | 8076.54 | 2.20% | 0.00 |
| 2025-03-25 | 12.09 | 11.79 | -0.32 | -2.64% | 11.70 | 12.09 | 71969 | 8538.08 | 2.31% | 0.00 |
| 2025-03-24 | 12.53 | 12.11 | -0.38 | -3.04% | 11.87 | 12.70 | 83371 | 10152.18 | 2.68% | 0.00 |
| 2025-03-21 | 12.88 | 12.49 | -0.37 | -2.88% | 12.47 | 12.88 | 46262 | 5835.97 | 1.49% | 0.00 |
| 2025-03-20 | 13.06 | 12.86 | -0.20 | -1.53% | 12.78 | 13.06 | 62618 | 8074.69 | 2.01% | 0.00 |
| 2025-03-19 | 13.32 | 13.06 | -0.30 | -2.25% | 12.98 | 13.36 | 76449 | 10025.96 | 2.46% | 0.00 |
| 2025-03-18 | 13.43 | 13.36 | -0.01 | -0.07% | 13.20 | 13.73 | 75833 | 10205.47 | 2.44% | 0.00 |
| 2025-03-17 | 13.60 | 13.37 | -0.21 | -1.55% | 13.20 | 13.73 | 71038 | 9515.78 | 2.28% | 0.00 |
| 2025-03-14 | 13.27 | 13.58 | 0.26 | 1.95% | 13.12 | 13.84 | 83408 | 11258.36 | 2.68% | 2.00 |
| 2025-03-13 | 13.48 | 13.32 | -0.11 | -0.82% | 13.09 | 13.49 | 68046 | 9010.61 | 2.19% | 0.00 |
| 2025-03-12 | 13.75 | 13.43 | -0.19 | -1.40% | 13.41 | 13.78 | 64263 | 8674.04 | 2.07% | 0.00 |
| 2025-03-11 | 13.42 | 13.62 | -0.06 | -0.44% | 13.37 | 13.71 | 59090 | 8019.47 | 1.90% | 0.00 |
| 2025-03-10 | 14.08 | 13.68 | -0.02 | -0.15% | 13.57 | 14.08 | 97305 | 13392.49 | 3.13% | 0.00 |
| 2025-03-07 | 13.84 | 13.70 | -0.25 | -1.79% | 13.57 | 14.30 | 135533 | 18799.74 | 4.36% | 0.00 |
| 2025-03-06 | 12.98 | 13.95 | 1.18 | 9.24% | 12.94 | 14.24 | 262768 | 35972.98 | 8.45% | 0.00 |
| 2025-03-05 | 12.57 | 12.77 | 0.20 | 1.59% | 12.44 | 12.86 | 98395 | 12467.13 | 3.16% | 0.00 |
| 2025-03-04 | 12.33 | 12.57 | 0.22 | 1.78% | 12.27 | 12.61 | 61542 | 7690.24 | 1.98% | 0.00 |
| 2025-03-03 | 12.30 | 12.35 | 0.19 | 1.56% | 12.03 | 12.72 | 84217 | 10485.17 | 2.71% | 0.00 |
| 2025-02-28 | 12.85 | 12.16 | -0.76 | -5.88% | 12.11 | 12.85 | 100023 | 12444.40 | 3.21% | 0.00 |
| 2025-02-27 | 13.17 | 12.92 | -0.29 | -2.20% | 12.66 | 13.45 | 112406 | 14592.93 | 3.61% | 0.00 |
| 2025-02-26 | 13.27 | 13.21 | 0.07 | 0.53% | 12.96 | 13.33 | 112927 | 14799.89 | 3.63% | 0.00 |
| 2025-02-25 | 13.27 | 13.14 | -0.39 | -2.88% | 13.06 | 13.41 | 119891 | 15856.62 | 3.85% | 0.00 |
| 2025-02-24 | 13.77 | 13.53 | -0.40 | -2.87% | 13.29 | 13.77 | 148224 | 19998.42 | 4.76% | 0.00 |
| 2025-02-21 | 13.66 | 13.93 | 0.29 | 2.13% | 13.26 | 14.14 | 246930 | 33993.50 | 7.94% | 0.00 |
| 2025-02-20 | 13.77 | 13.64 | -0.05 | -0.37% | 13.38 | 13.95 | 214627 | 29240.90 | 6.90% | 0.00 |
| 2025-02-19 | 13.30 | 13.69 | 0.33 | 2.47% | 13.18 | 13.76 | 194810 | 26402.71 | 6.26% | 10.00 |
| 2025-02-18 | 14.30 | 13.36 | -1.74 | -11.52% | 13.30 | 14.77 | 365720 | 51279.54 | 11.75% | 6.00 |
| 2025-02-17 | 14.41 | 15.10 | 1.21 | 8.71% | 14.30 | 16.67 | 483727 | 75635.65 | 15.55% | 5.00 |
| 2025-02-14 | 12.86 | 13.89 | 0.98 | 7.59% | 12.79 | 14.08 | 201507 | 27354.99 | 6.48% | 10.00 |
| 2025-02-13 | 13.17 | 12.91 | -0.35 | -2.64% | 12.83 | 13.25 | 78038 | 10173.88 | 2.51% | 0.00 |
| 2025-02-12 | 12.93 | 13.26 | 0.21 | 1.61% | 12.93 | 13.55 | 123891 | 16411.60 | 3.98% | 0.00 |
| 2025-02-11 | 13.01 | 13.05 | -0.20 | -1.51% | 12.80 | 13.84 | 161450 | 21361.16 | 5.19% | 0.00 |
| 2025-02-10 | 12.80 | 13.25 | 0.37 | 2.87% | 12.67 | 13.53 | 162397 | 21324.74 | 5.22% | 10.00 |
| 2025-02-07 | 12.52 | 12.88 | 0.35 | 2.79% | 12.35 | 12.94 | 110741 | 14046.54 | 3.56% | 14.00 |
| 2025-02-06 | 12.45 | 12.53 | 0.03 | 0.24% | 12.10 | 12.65 | 80968 | 10033.58 | 2.60% | 0.00 |
| 2025-02-05 | 12.07 | 12.50 | 0.85 | 7.30% | 12.07 | 12.80 | 131134 | 16476.83 | 4.21% | 0.00 |
| 2025-01-27 | 11.91 | 11.65 | -0.17 | -1.44% | 11.56 | 12.03 | 38537 | 4519.46 | 1.24% | 0.00 |
| 2025-01-24 | 11.00 | 11.82 | 0.72 | 6.49% | 11.00 | 11.88 | 79132 | 9124.65 | 2.54% | 0.00 |
| 2025-01-23 | 11.16 | 11.10 | 0.11 | 1.00% | 11.04 | 11.48 | 40465 | 4562.26 | 1.30% | 0.00 |
| 2025-01-22 | 11.08 | 10.99 | -0.19 | -1.70% | 10.95 | 11.14 | 23111 | 2546.49 | 0.74% | 0.00 |
| 2025-01-21 | 11.20 | 11.18 | -0.12 | -1.06% | 10.89 | 11.31 | 51840 | 5737.13 | 1.67% | 0.00 |
| 2025-01-20 | 11.31 | 11.30 | 0.01 | 0.09% | 11.25 | 11.65 | 70642 | 8072.24 | 2.27% | 0.00 |
| 2025-01-17 | 11.00 | 11.29 | 0.58 | 5.42% | 10.84 | 11.90 | 90588 | 10243.42 | 2.91% | 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。
