| 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 | 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 |
| 2025-08-15 | 12.47 | 12.50 | 0.11 | 0.89% | 12.34 | 12.64 | 65253 | 8138.11 | 2.10% | 0.00 |
| 2025-08-14 | 12.66 | 12.39 | -0.30 | -2.36% | 12.34 | 12.68 | 72786 | 9093.20 | 2.34% | 0.00 |
| 2025-08-13 | 12.87 | 12.69 | -0.12 | -0.94% | 12.60 | 12.89 | 81716 | 10374.36 | 2.63% | 0.00 |
| 2025-08-12 | 13.01 | 12.81 | -0.24 | -1.84% | 12.70 | 13.01 | 78867 | 10126.10 | 2.53% | 0.00 |
| 2025-08-11 | 12.60 | 13.05 | 0.48 | 3.82% | 12.55 | 13.13 | 128052 | 16531.21 | 4.12% | 0.00 |
| 2025-08-08 | 12.80 | 12.57 | -0.26 | -2.03% | 12.52 | 12.89 | 111060 | 14005.21 | 3.57% | 0.00 |
| 2025-08-07 | 12.90 | 12.83 | -0.06 | -0.47% | 12.63 | 12.93 | 89518 | 11458.84 | 2.88% | 0.00 |
| 2025-08-06 | 13.04 | 12.89 | -0.01 | -0.08% | 12.72 | 13.10 | 88727 | 11383.01 | 2.85% | 0.00 |
| 2025-08-05 | 12.75 | 12.90 | 0.03 | 0.23% | 12.67 | 12.99 | 108130 | 13853.74 | 3.48% | 0.00 |
| 2025-08-04 | 12.65 | 12.87 | 0.14 | 1.10% | 12.42 | 12.87 | 127980 | 16271.17 | 4.11% | 0.00 |
| 2025-08-01 | 11.90 | 12.73 | 0.91 | 7.70% | 11.85 | 12.95 | 258839 | 32460.59 | 8.32% | 0.00 |
| 2025-07-31 | 11.66 | 11.82 | 0.11 | 0.94% | 11.66 | 12.05 | 84546 | 10047.24 | 2.72% | 0.00 |
| 2025-07-30 | 11.96 | 11.71 | -0.21 | -1.76% | 11.62 | 11.96 | 82731 | 9733.25 | 2.66% | 0.00 |
| 2025-07-29 | 12.20 | 11.92 | -0.14 | -1.16% | 11.89 | 12.20 | 76577 | 9172.70 | 2.46% | 0.00 |
| 2025-07-28 | 12.05 | 12.06 | 0.13 | 1.09% | 11.78 | 12.06 | 81677 | 9740.10 | 2.63% | 0.00 |
| 2025-07-25 | 11.85 | 11.93 | 0.11 | 0.93% | 11.73 | 12.08 | 104988 | 12484.23 | 3.37% | 0.00 |
| 2025-07-24 | 11.79 | 11.82 | 0.03 | 0.25% | 11.70 | 11.89 | 52658 | 6204.43 | 1.69% | 0.00 |
| 2025-07-23 | 11.78 | 11.79 | 0.02 | 0.17% | 11.65 | 11.91 | 53247 | 6275.07 | 1.71% | 0.00 |
| 2025-07-22 | 11.96 | 11.77 | -0.15 | -1.26% | 11.72 | 11.96 | 58565 | 6921.86 | 1.88% | 0.00 |
| 2025-07-21 | 11.86 | 11.92 | -0.05 | -0.42% | 11.72 | 12.02 | 66598 | 7904.73 | 2.14% | 5.00 |
| 2025-07-18 | 11.79 | 11.97 | 0.25 | 2.13% | 11.76 | 12.34 | 136564 | 16490.98 | 4.39% | 0.00 |
| 2025-07-17 | 11.70 | 11.72 | 0.03 | 0.26% | 11.55 | 11.87 | 40426 | 4733.19 | 1.30% | 0.00 |
| 2025-07-16 | 11.77 | 11.69 | -0.06 | -0.51% | 11.64 | 12.12 | 73108 | 8642.21 | 2.35% | 5.00 |
| 2025-07-15 | 11.60 | 11.75 | 0.13 | 1.12% | 11.41 | 11.80 | 71185 | 8253.27 | 2.29% | 0.00 |
| 2025-07-14 | 11.65 | 11.62 | -0.06 | -0.51% | 11.41 | 11.76 | 60116 | 6923.69 | 1.93% | 0.00 |
| 2025-07-11 | 11.65 | 11.68 | -0.03 | -0.26% | 11.46 | 11.76 | 85118 | 9906.78 | 2.74% | 0.00 |
| 2025-07-10 | 11.57 | 11.71 | 0.14 | 1.21% | 11.55 | 12.07 | 117915 | 13941.72 | 3.79% | 0.00 |
| 2025-07-09 | 11.33 | 11.57 | 0.24 | 2.12% | 11.29 | 11.78 | 76074 | 8776.71 | 2.45% | 5.00 |
| 2025-07-08 | 11.21 | 11.33 | 0.12 | 1.07% | 11.15 | 11.44 | 65865 | 7454.78 | 2.12% | 0.00 |
| 2025-07-07 | 11.30 | 11.21 | -0.08 | -0.71% | 11.20 | 11.46 | 32885 | 3706.09 | 1.06% | 0.00 |
| 2025-07-04 | 11.45 | 11.29 | -0.16 | -1.40% | 11.23 | 11.46 | 44318 | 5020.06 | 1.42% | 0.00 |
| 2025-07-03 | 11.39 | 11.45 | 0.05 | 0.44% | 11.38 | 11.55 | 25274 | 2895.17 | 0.81% | 0.00 |
| 2025-07-02 | 11.55 | 11.40 | -0.22 | -1.89% | 11.31 | 11.59 | 54266 | 6178.78 | 1.74% | 0.00 |
| 2025-07-01 | 11.88 | 11.62 | -0.18 | -1.53% | 11.55 | 12.14 | 62780 | 7364.97 | 2.02% | 0.00 |
| 2025-06-30 | 11.47 | 11.80 | 0.31 | 2.70% | 11.44 | 11.99 | 86353 | 10149.29 | 2.78% | 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。
