| 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 | 10.76 | 10.94 | 0.29 | 2.72% | 10.65 | 11.02 | 112310 | 12246.75 | 3.92% |
| 2025-10-24 | 10.61 | 10.65 | 0.05 | 0.47% | 10.53 | 10.72 | 39458 | 4201.07 | 1.38% |
| 2025-10-23 | 10.50 | 10.60 | 0.02 | 0.19% | 10.50 | 10.70 | 30795 | 3256.17 | 1.07% |
| 2025-10-22 | 10.53 | 10.58 | 0.03 | 0.28% | 10.47 | 10.72 | 52405 | 5558.20 | 1.83% |
| 2025-10-21 | 10.30 | 10.55 | 0.33 | 3.23% | 10.23 | 10.58 | 66072 | 6921.29 | 2.31% |
| 2025-10-20 | 10.14 | 10.22 | 0.12 | 1.19% | 10.12 | 10.28 | 27923 | 2850.22 | 0.97% |
| 2025-10-17 | 10.16 | 10.10 | -0.11 | -1.08% | 10.10 | 10.48 | 40760 | 4171.29 | 1.42% |
| 2025-10-16 | 10.09 | 10.21 | 0.13 | 1.29% | 10.04 | 10.26 | 49169 | 5011.33 | 1.72% |
| 2025-10-15 | 9.99 | 10.08 | 0.07 | 0.70% | 9.98 | 10.13 | 25931 | 2610.38 | 0.90% |
| 2025-10-14 | 10.12 | 10.01 | 0.01 | 0.10% | 9.98 | 10.19 | 29830 | 3006.39 | 1.04% |
| 2025-10-13 | 9.51 | 10.00 | -0.15 | -1.48% | 9.51 | 10.04 | 42314 | 4169.25 | 1.48% |
| 2025-10-10 | 10.05 | 10.15 | 0.04 | 0.40% | 10.03 | 10.22 | 26360 | 2675.31 | 0.92% |
| 2025-10-09 | 10.14 | 10.11 | -0.03 | -0.30% | 9.99 | 10.15 | 38407 | 3863.77 | 1.34% |
| 2025-09-30 | 10.15 | 10.14 | -0.01 | -0.10% | 10.12 | 10.27 | 28166 | 2866.68 | 0.98% |
| 2025-09-29 | 10.17 | 10.15 | -0.07 | -0.68% | 9.96 | 10.32 | 31765 | 3213.95 | 1.11% |
| 2025-09-26 | 10.25 | 10.22 | -0.08 | -0.78% | 10.17 | 10.35 | 31184 | 3199.86 | 1.09% |
| 2025-09-25 | 10.26 | 10.30 | -0.01 | -0.10% | 10.21 | 10.40 | 35252 | 3636.31 | 1.23% |
| 2025-09-24 | 10.14 | 10.31 | 0.12 | 1.18% | 10.14 | 10.34 | 46593 | 4783.09 | 1.63% |
| 2025-09-23 | 10.57 | 10.19 | -0.38 | -3.60% | 10.03 | 10.57 | 69402 | 7064.71 | 2.42% |
| 2025-09-22 | 10.75 | 10.57 | -0.24 | -2.22% | 10.54 | 10.81 | 40421 | 4291.19 | 1.41% |
| 2025-09-19 | 10.60 | 10.81 | 0.14 | 1.31% | 10.58 | 10.90 | 60125 | 6476.71 | 2.10% |
| 2025-09-18 | 10.72 | 10.67 | -0.10 | -0.93% | 10.56 | 10.77 | 53251 | 5674.31 | 1.86% |
| 2025-09-17 | 10.87 | 10.77 | -0.06 | -0.55% | 10.75 | 10.88 | 35047 | 3787.45 | 1.22% |
| 2025-09-16 | 10.68 | 10.83 | 0.15 | 1.40% | 10.66 | 10.94 | 38438 | 4139.54 | 1.34% |
| 2025-09-15 | 10.75 | 10.68 | -0.04 | -0.37% | 10.67 | 10.78 | 23574 | 2523.09 | 0.82% |
| 2025-09-12 | 10.80 | 10.72 | -0.08 | -0.74% | 10.69 | 10.82 | 36253 | 3893.57 | 1.27% |
| 2025-09-11 | 10.86 | 10.80 | -0.08 | -0.74% | 10.66 | 10.87 | 53381 | 5739.49 | 1.86% |
| 2025-09-10 | 10.88 | 10.88 | 0.01 | 0.09% | 10.79 | 10.93 | 36659 | 3982.53 | 1.28% |
| 2025-09-09 | 10.86 | 10.87 | 0.01 | 0.09% | 10.78 | 11.07 | 55133 | 6017.96 | 1.92% |
| 2025-09-08 | 10.73 | 10.86 | 0.11 | 1.02% | 10.65 | 10.89 | 45379 | 4890.30 | 1.58% |
| 2025-09-05 | 10.71 | 10.75 | 0.06 | 0.56% | 10.46 | 10.75 | 46213 | 4915.79 | 1.61% |
| 2025-09-04 | 10.58 | 10.69 | 0.10 | 0.94% | 10.51 | 10.80 | 55966 | 5987.54 | 1.95% |
| 2025-09-03 | 10.71 | 10.59 | -0.11 | -1.03% | 10.55 | 10.76 | 48139 | 5139.75 | 1.68% |
| 2025-09-02 | 10.90 | 10.70 | -0.21 | -1.92% | 10.62 | 10.91 | 60069 | 6442.46 | 2.10% |
| 2025-09-01 | 10.87 | 10.91 | 0.04 | 0.37% | 10.76 | 10.93 | 41305 | 4486.59 | 1.44% |
| 2025-08-29 | 10.84 | 10.87 | -0.05 | -0.46% | 10.83 | 10.92 | 41067 | 4465.71 | 1.43% |
| 2025-08-28 | 11.05 | 10.92 | -0.13 | -1.18% | 10.65 | 11.13 | 105270 | 11460.44 | 3.67% |
| 2025-08-27 | 11.33 | 11.05 | -0.24 | -2.13% | 11.05 | 11.52 | 97702 | 10991.92 | 3.41% |
| 2025-08-26 | 11.28 | 11.29 | -0.02 | -0.18% | 11.22 | 11.39 | 81475 | 9230.31 | 2.84% |
| 2025-08-25 | 11.41 | 11.31 | -0.08 | -0.70% | 11.25 | 11.44 | 94294 | 10657.82 | 3.29% |
| 2025-08-22 | 11.45 | 11.39 | 0.07 | 0.62% | 11.30 | 11.51 | 120696 | 13736.22 | 4.21% |
| 2025-08-21 | 11.30 | 11.32 | 0.03 | 0.27% | 11.27 | 11.40 | 85266 | 9655.64 | 2.98% |
| 2025-08-20 | 11.25 | 11.29 | -0.01 | -0.09% | 11.15 | 11.29 | 65924 | 7390.94 | 2.30% |
| 2025-08-19 | 11.33 | 11.30 | -0.04 | -0.35% | 11.19 | 11.42 | 90525 | 10211.37 | 3.16% |
| 2025-08-18 | 11.20 | 11.34 | 0.18 | 1.61% | 11.18 | 11.35 | 98468 | 11132.96 | 3.44% |
| 2025-08-15 | 11.08 | 11.16 | 0.06 | 0.54% | 11.04 | 11.20 | 67211 | 7484.01 | 2.35% |
| 2025-08-14 | 11.32 | 11.10 | -0.27 | -2.37% | 11.04 | 11.37 | 109973 | 12318.70 | 3.84% |
| 2025-08-13 | 11.42 | 11.37 | -0.07 | -0.61% | 11.26 | 11.43 | 97865 | 11107.56 | 3.42% |
| 2025-08-12 | 11.41 | 11.44 | -0.08 | -0.69% | 11.31 | 11.52 | 120114 | 13680.37 | 4.19% |
| 2025-08-11 | 11.36 | 11.52 | 0.13 | 1.14% | 11.29 | 11.53 | 129842 | 14842.27 | 4.53% |
| 2025-08-08 | 11.52 | 11.39 | -0.22 | -1.89% | 11.26 | 11.55 | 180881 | 20561.47 | 6.31% |
| 2025-08-07 | 11.72 | 11.61 | -0.63 | -5.15% | 11.55 | 11.83 | 318971 | 37210.11 | 11.13% |
| 2025-08-06 | 12.00 | 12.24 | 0.85 | 7.46% | 11.71 | 12.53 | 456812 | 55331.02 | 15.94% |
| 2025-08-05 | 11.27 | 11.39 | 0.21 | 1.88% | 11.17 | 11.68 | 94970 | 10845.79 | 3.31% |
| 2025-08-04 | 11.30 | 11.18 | -0.19 | -1.67% | 11.03 | 11.33 | 73251 | 8143.01 | 2.56% |
| 2025-08-01 | 11.02 | 11.37 | 0.36 | 3.27% | 11.01 | 11.40 | 124515 | 14030.90 | 4.35% |
| 2025-07-31 | 11.14 | 11.01 | -0.21 | -1.87% | 10.99 | 11.27 | 101008 | 11210.87 | 3.52% |
| 2025-07-30 | 11.41 | 11.22 | -0.05 | -0.44% | 11.11 | 11.59 | 128596 | 14543.99 | 4.49% |
| 2025-07-29 | 11.68 | 11.27 | -0.12 | -1.05% | 11.11 | 11.83 | 124329 | 14139.24 | 4.34% |
| 2025-07-28 | 11.85 | 11.39 | -0.13 | -1.13% | 11.31 | 11.85 | 107378 | 12318.54 | 3.75% |
| 2025-07-25 | 11.20 | 11.52 | 0.39 | 3.50% | 11.13 | 11.80 | 192563 | 22257.38 | 6.72% |
| 2025-07-24 | 11.00 | 11.13 | 0.12 | 1.09% | 10.95 | 11.20 | 63014 | 6993.45 | 2.20% |
| 2025-07-23 | 11.00 | 11.01 | -0.02 | -0.18% | 10.93 | 11.25 | 83629 | 9232.47 | 2.92% |
| 2025-07-22 | 11.25 | 11.03 | -0.23 | -2.04% | 10.98 | 11.28 | 92617 | 10222.54 | 3.23% |
| 2025-07-21 | 11.37 | 11.26 | -0.18 | -1.57% | 11.18 | 11.53 | 128210 | 14466.67 | 4.47% |
| 2025-07-18 | 10.88 | 11.44 | 0.56 | 5.15% | 10.84 | 11.78 | 207055 | 23555.70 | 7.23% |
| 2025-07-17 | 10.98 | 10.88 | -0.15 | -1.36% | 10.81 | 11.04 | 64282 | 7005.68 | 2.24% |
| 2025-07-16 | 10.94 | 11.03 | 0.09 | 0.82% | 10.75 | 11.03 | 80792 | 8829.18 | 2.82% |
| 2025-07-15 | 11.18 | 10.94 | -0.21 | -1.88% | 10.82 | 11.25 | 81895 | 8974.33 | 2.86% |
| 2025-07-14 | 11.22 | 11.15 | 0.05 | 0.45% | 10.95 | 11.25 | 68508 | 7620.95 | 2.39% |
| 2025-07-11 | 11.29 | 11.10 | -0.19 | -1.68% | 11.01 | 11.45 | 109913 | 12220.68 | 3.84% |
| 2025-07-10 | 10.92 | 11.29 | 0.32 | 2.92% | 10.92 | 11.69 | 185111 | 20923.33 | 6.46% |
| 2025-07-09 | 11.09 | 10.97 | 0.09 | 0.83% | 10.88 | 11.30 | 76577 | 8431.97 | 2.67% |
| 2025-07-08 | 10.76 | 10.88 | 0.11 | 1.02% | 10.70 | 10.92 | 50641 | 5497.61 | 1.77% |
| 2025-07-07 | 10.77 | 10.77 | -0.04 | -0.37% | 10.64 | 10.81 | 34985 | 3755.94 | 1.22% |
| 2025-07-04 | 10.77 | 10.81 | 0.05 | 0.46% | 10.71 | 11.10 | 63790 | 6925.82 | 2.23% |
| 2025-07-03 | 10.65 | 10.76 | 0.10 | 0.94% | 10.62 | 10.83 | 42611 | 4575.87 | 1.49% |
| 2025-07-02 | 10.86 | 10.66 | -0.20 | -1.84% | 10.58 | 10.86 | 57764 | 6169.72 | 2.02% |
| 2025-07-01 | 10.67 | 10.86 | 0.21 | 1.97% | 10.67 | 11.06 | 103582 | 11279.46 | 3.61% |
| 2025-06-30 | 10.56 | 10.65 | 0.08 | 0.76% | 10.51 | 10.67 | 52516 | 5567.51 | 1.83% |
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。
