| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 10.08 | 10.40 | 0.29 | 2.87% | 9.98 | 10.44 | 72605 | 7445.89 | 2.53% |
| 2025-05-19 | 9.93 | 10.11 | 0.18 | 1.81% | 9.85 | 10.15 | 46955 | 4708.80 | 1.64% |
| 2025-05-16 | 9.94 | 9.93 | -0.03 | -0.30% | 9.87 | 10.01 | 37759 | 3760.32 | 1.32% |
| 2025-05-15 | 10.13 | 9.96 | -0.20 | -1.97% | 9.88 | 10.15 | 45378 | 4528.02 | 1.58% |
| 2025-05-14 | 10.30 | 10.16 | -0.14 | -1.36% | 10.11 | 10.30 | 55960 | 5701.82 | 1.95% |
| 2025-05-13 | 10.39 | 10.30 | 0.02 | 0.19% | 10.18 | 10.49 | 51904 | 5347.51 | 1.81% |
| 2025-05-12 | 10.34 | 10.28 | -0.01 | -0.10% | 10.11 | 10.40 | 50796 | 5199.45 | 1.77% |
| 2025-05-09 | 10.50 | 10.29 | -0.17 | -1.63% | 10.27 | 10.50 | 29613 | 3059.98 | 1.03% |
| 2025-05-08 | 10.34 | 10.46 | 0.10 | 0.97% | 10.28 | 10.51 | 35298 | 3682.44 | 1.23% |
| 2025-05-07 | 10.51 | 10.36 | -0.10 | -0.96% | 10.27 | 10.59 | 47274 | 4919.68 | 1.65% |
| 2025-05-06 | 10.32 | 10.46 | 0.30 | 2.95% | 10.22 | 10.47 | 50752 | 5265.95 | 1.77% |
| 2025-04-30 | 10.11 | 10.16 | 0.15 | 1.50% | 10.00 | 10.31 | 55401 | 5645.10 | 1.93% |
| 2025-04-29 | 10.26 | 10.01 | -0.27 | -2.63% | 9.94 | 10.26 | 60843 | 6124.22 | 2.12% |
| 2025-04-28 | 10.23 | 10.28 | 0.03 | 0.29% | 10.04 | 10.34 | 63492 | 6504.15 | 2.22% |
| 2025-04-25 | 10.35 | 10.25 | -0.20 | -1.91% | 10.24 | 10.53 | 73397 | 7596.21 | 2.56% |
| 2025-04-24 | 10.49 | 10.45 | 0.03 | 0.29% | 10.33 | 10.68 | 85984 | 9015.36 | 3.00% |
| 2025-04-23 | 10.60 | 10.42 | -0.25 | -2.34% | 10.40 | 10.78 | 95990 | 10105.44 | 3.35% |
| 2025-04-22 | 10.25 | 10.67 | 0.41 | 4.00% | 10.25 | 11.04 | 144994 | 15552.91 | 5.06% |
| 2025-04-21 | 9.99 | 10.26 | 0.25 | 2.50% | 9.95 | 10.43 | 99436 | 10183.93 | 3.47% |
| 2025-04-18 | 9.72 | 10.01 | 0.19 | 1.93% | 9.65 | 10.12 | 78714 | 7834.53 | 2.75% |
| 2025-04-17 | 9.44 | 9.82 | 0.19 | 1.97% | 9.44 | 9.89 | 53272 | 5202.03 | 1.86% |
| 2025-04-16 | 9.64 | 9.63 | -0.08 | -0.82% | 9.47 | 9.88 | 61445 | 5963.41 | 2.14% |
| 2025-04-15 | 9.80 | 9.71 | -0.03 | -0.31% | 9.64 | 9.94 | 30752 | 2992.17 | 1.07% |
| 2025-04-14 | 9.59 | 9.74 | 0.17 | 1.78% | 9.59 | 9.85 | 43641 | 4257.06 | 1.52% |
| 2025-04-11 | 9.44 | 9.57 | 0.02 | 0.21% | 9.40 | 9.68 | 36970 | 3550.64 | 1.29% |
| 2025-04-10 | 9.48 | 9.55 | 0.11 | 1.17% | 9.46 | 9.69 | 66657 | 6405.84 | 2.33% |
| 2025-04-09 | 9.00 | 9.44 | 0.34 | 3.74% | 8.43 | 9.49 | 84059 | 7568.71 | 2.93% |
| 2025-04-08 | 9.28 | 9.10 | -0.22 | -2.36% | 8.92 | 9.43 | 83729 | 7621.62 | 2.92% |
| 2025-04-07 | 9.61 | 9.32 | -1.04 | -10.04% | 9.32 | 9.75 | 66436 | 6259.52 | 2.32% |
| 2025-04-03 | 10.17 | 10.36 | 0.13 | 1.27% | 10.13 | 10.39 | 45451 | 4670.97 | 1.59% |
| 2025-04-02 | 10.27 | 10.23 | -0.03 | -0.29% | 10.21 | 10.33 | 27868 | 2866.34 | 0.97% |
| 2025-04-01 | 10.18 | 10.26 | 0.08 | 0.79% | 10.18 | 10.37 | 37467 | 3856.03 | 1.31% |
| 2025-03-31 | 10.52 | 10.18 | -0.31 | -2.96% | 10.08 | 10.53 | 58515 | 6002.00 | 2.04% |
| 2025-03-28 | 10.52 | 10.49 | -0.05 | -0.47% | 10.44 | 10.58 | 37200 | 3911.17 | 1.30% |
| 2025-03-27 | 10.68 | 10.54 | -0.13 | -1.22% | 10.36 | 10.69 | 44705 | 4704.91 | 1.56% |
| 2025-03-26 | 10.54 | 10.67 | 0.09 | 0.85% | 10.45 | 10.71 | 42094 | 4476.70 | 1.47% |
| 2025-03-25 | 10.66 | 10.58 | -0.09 | -0.84% | 10.40 | 10.66 | 56616 | 5959.89 | 1.98% |
| 2025-03-24 | 10.72 | 10.67 | -0.08 | -0.74% | 10.46 | 10.82 | 79697 | 8451.03 | 2.78% |
| 2025-03-21 | 10.90 | 10.75 | -0.20 | -1.83% | 10.68 | 10.94 | 70546 | 7626.35 | 2.46% |
| 2025-03-20 | 11.05 | 10.95 | -0.12 | -1.08% | 10.91 | 11.12 | 50611 | 5567.35 | 1.77% |
| 2025-03-19 | 11.27 | 11.07 | -0.20 | -1.77% | 11.04 | 11.32 | 59583 | 6640.30 | 2.08% |
| 2025-03-18 | 11.38 | 11.27 | -0.01 | -0.09% | 11.23 | 11.57 | 82517 | 9378.52 | 2.88% |
| 2025-03-17 | 11.28 | 11.28 | 0.08 | 0.71% | 11.24 | 11.55 | 142707 | 16254.33 | 4.98% |
| 2025-03-14 | 10.82 | 11.20 | 0.44 | 4.09% | 10.68 | 11.20 | 106079 | 11651.15 | 3.70% |
| 2025-03-13 | 10.86 | 10.76 | -0.15 | -1.37% | 10.60 | 10.99 | 68441 | 7340.11 | 2.39% |
| 2025-03-12 | 10.99 | 10.91 | -0.05 | -0.46% | 10.91 | 11.06 | 55560 | 6095.48 | 1.94% |
| 2025-03-11 | 10.78 | 10.96 | 0.00 | 0.00% | 10.72 | 10.97 | 47744 | 5183.72 | 1.67% |
| 2025-03-10 | 11.04 | 10.96 | -0.07 | -0.63% | 10.90 | 11.14 | 62633 | 6892.78 | 2.19% |
| 2025-03-07 | 11.19 | 11.03 | -0.15 | -1.34% | 10.97 | 11.28 | 85531 | 9517.57 | 2.98% |
| 2025-03-06 | 10.98 | 11.18 | 0.26 | 2.38% | 10.91 | 11.19 | 110216 | 12218.90 | 3.85% |
| 2025-03-05 | 10.91 | 10.92 | -0.02 | -0.18% | 10.78 | 11.04 | 73092 | 7957.44 | 2.55% |
| 2025-03-04 | 10.63 | 10.94 | 0.25 | 2.34% | 10.55 | 10.95 | 64432 | 6941.55 | 2.25% |
| 2025-03-03 | 10.84 | 10.69 | 0.01 | 0.09% | 10.63 | 10.99 | 81443 | 8799.81 | 2.84% |
| 2025-02-28 | 11.00 | 10.68 | -0.38 | -3.44% | 10.63 | 11.14 | 79749 | 8619.26 | 2.78% |
| 2025-02-27 | 11.23 | 11.06 | -0.17 | -1.51% | 10.86 | 11.43 | 113772 | 12684.32 | 3.97% |
| 2025-02-26 | 11.14 | 11.23 | 0.10 | 0.90% | 11.06 | 11.28 | 81024 | 9053.84 | 2.83% |
| 2025-02-25 | 11.16 | 11.13 | -0.16 | -1.42% | 11.05 | 11.33 | 75169 | 8411.17 | 2.62% |
| 2025-02-24 | 11.37 | 11.29 | -0.18 | -1.57% | 11.15 | 11.40 | 102620 | 11571.78 | 3.58% |
| 2025-02-21 | 11.61 | 11.47 | -0.21 | -1.80% | 11.18 | 11.62 | 131405 | 14955.55 | 4.59% |
| 2025-02-20 | 11.33 | 11.68 | 0.31 | 2.73% | 11.28 | 11.88 | 140477 | 16244.52 | 4.90% |
| 2025-02-19 | 11.22 | 11.37 | 0.14 | 1.25% | 11.22 | 11.55 | 122472 | 13912.77 | 4.27% |
| 2025-02-18 | 12.00 | 11.23 | -1.07 | -8.70% | 11.20 | 12.11 | 232598 | 27179.57 | 8.12% |
| 2025-02-17 | 12.12 | 12.30 | 0.57 | 4.86% | 12.02 | 12.90 | 360148 | 44903.97 | 12.57% |
| 2025-02-14 | 11.49 | 11.73 | 0.23 | 2.00% | 11.31 | 11.98 | 126527 | 14753.77 | 4.42% |
| 2025-02-13 | 11.66 | 11.50 | -0.10 | -0.86% | 11.44 | 11.77 | 78793 | 9122.60 | 2.75% |
| 2025-02-12 | 11.70 | 11.60 | -0.04 | -0.34% | 11.54 | 11.88 | 92007 | 10720.21 | 3.21% |
| 2025-02-11 | 11.74 | 11.64 | -0.08 | -0.68% | 11.50 | 11.90 | 109009 | 12727.54 | 3.80% |
| 2025-02-10 | 11.39 | 11.72 | 0.35 | 3.08% | 11.38 | 11.82 | 127315 | 14797.03 | 4.44% |
| 2025-02-07 | 11.08 | 11.37 | 0.23 | 2.06% | 11.07 | 11.43 | 93714 | 10602.98 | 3.27% |
| 2025-02-06 | 10.75 | 11.14 | 0.21 | 1.92% | 10.68 | 11.14 | 85644 | 9356.18 | 2.99% |
| 2025-02-05 | 10.61 | 10.93 | 0.36 | 3.41% | 10.59 | 11.00 | 89594 | 9705.03 | 3.13% |
| 2025-01-27 | 10.72 | 10.57 | -0.12 | -1.12% | 10.55 | 10.80 | 56105 | 5986.34 | 1.96% |
| 2025-01-24 | 10.55 | 10.69 | 0.14 | 1.33% | 10.45 | 10.82 | 99756 | 10625.00 | 3.48% |
| 2025-01-23 | 10.79 | 10.55 | -0.08 | -0.75% | 10.55 | 10.92 | 91133 | 9829.17 | 3.18% |
| 2025-01-22 | 10.85 | 10.63 | -0.33 | -3.01% | 10.56 | 10.90 | 81767 | 8752.02 | 2.85% |
| 2025-01-21 | 11.05 | 10.96 | -0.31 | -2.75% | 10.74 | 11.26 | 94497 | 10315.31 | 3.30% |
| 2025-01-20 | 12.00 | 11.27 | 0.16 | 1.44% | 11.18 | 12.00 | 118608 | 13532.44 | 4.14% |
| 2025-01-17 | 11.11 | 11.11 | 0.00 | 0.00% | 10.96 | 11.27 | 49940 | 5561.68 | 1.74% |
| 2025-01-16 | 11.20 | 11.11 | -0.04 | -0.36% | 11.05 | 11.48 | 80627 | 9083.53 | 2.81% |
| 2025-01-15 | 11.40 | 11.15 | -0.05 | -0.45% | 11.08 | 11.52 | 102935 | 11613.55 | 3.59% |
昂立教育(600661)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。
