| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 10.79 | 11.20 | 0.44 | 4.09% | 10.79 | 11.38 | 75614 | 8420.02 | 2.64% |
| 2025-01-13 | 10.49 | 10.76 | 0.05 | 0.47% | 10.29 | 10.87 | 37686 | 3996.15 | 1.32% |
| 2025-01-10 | 11.20 | 10.71 | -0.48 | -4.29% | 10.70 | 11.26 | 51181 | 5605.17 | 1.79% |
| 2025-01-09 | 11.05 | 11.19 | 0.08 | 0.72% | 10.95 | 11.34 | 46676 | 5204.65 | 1.63% |
| 2025-01-08 | 10.95 | 11.11 | 0.02 | 0.18% | 10.67 | 11.18 | 60491 | 6621.52 | 2.11% |
| 2025-01-07 | 10.73 | 11.09 | 0.42 | 3.94% | 10.70 | 11.09 | 56306 | 6119.27 | 1.96% |
| 2025-01-06 | 10.89 | 10.67 | -0.39 | -3.53% | 10.57 | 11.00 | 85693 | 9198.44 | 2.99% |
| 2025-01-03 | 12.17 | 11.06 | -1.10 | -9.05% | 10.99 | 12.18 | 158788 | 18168.67 | 5.54% |
| 2025-01-02 | 11.70 | 12.16 | 0.44 | 3.75% | 11.60 | 12.89 | 206631 | 25765.26 | 7.21% |
| 2024-12-31 | 11.96 | 11.72 | -0.32 | -2.66% | 11.69 | 12.10 | 51189 | 6068.81 | 1.79% |
| 2024-12-30 | 11.72 | 12.04 | 0.23 | 1.95% | 11.50 | 12.40 | 101585 | 12234.40 | 3.55% |
| 2024-12-27 | 11.62 | 11.81 | 0.11 | 0.94% | 11.60 | 11.99 | 49680 | 5892.04 | 1.73% |
| 2024-12-26 | 11.65 | 11.70 | 0.10 | 0.86% | 11.56 | 11.82 | 45875 | 5356.13 | 1.60% |
| 2024-12-25 | 11.86 | 11.60 | -0.28 | -2.36% | 11.26 | 11.86 | 61199 | 7052.79 | 2.14% |
| 2024-12-24 | 12.01 | 11.88 | -0.05 | -0.42% | 11.70 | 12.07 | 55367 | 6557.58 | 1.93% |
| 2024-12-23 | 12.87 | 11.93 | -0.94 | -7.30% | 11.88 | 12.87 | 108127 | 13220.79 | 3.77% |
| 2024-12-20 | 13.20 | 12.87 | -0.41 | -3.09% | 12.74 | 13.29 | 90825 | 11781.89 | 3.17% |
| 2024-12-19 | 13.06 | 13.28 | 0.06 | 0.45% | 12.83 | 13.38 | 59387 | 7782.44 | 2.07% |
| 2024-12-18 | 13.37 | 13.22 | 0.05 | 0.38% | 12.81 | 13.48 | 65745 | 8663.86 | 2.29% |
| 2024-12-17 | 14.30 | 13.17 | -1.18 | -8.22% | 13.11 | 14.30 | 114446 | 15399.73 | 3.99% |
| 2024-12-16 | 14.28 | 14.35 | 0.24 | 1.70% | 14.20 | 14.80 | 128393 | 18559.66 | 4.48% |
| 2024-12-13 | 14.30 | 14.11 | -0.47 | -3.22% | 13.95 | 14.45 | 100234 | 14195.81 | 3.50% |
| 2024-12-12 | 14.50 | 14.58 | 0.09 | 0.62% | 14.24 | 14.69 | 121843 | 17647.84 | 4.25% |
| 2024-12-11 | 14.56 | 14.49 | 0.09 | 0.63% | 14.34 | 14.98 | 176177 | 25735.47 | 6.15% |
| 2024-12-10 | 14.80 | 14.40 | -0.11 | -0.76% | 14.03 | 15.45 | 245691 | 35714.72 | 8.57% |
| 2024-12-09 | 13.75 | 14.51 | 0.91 | 6.69% | 13.35 | 14.96 | 246214 | 35256.22 | 8.59% |
| 2024-12-06 | 13.27 | 13.60 | 0.42 | 3.19% | 13.18 | 13.98 | 119621 | 16394.92 | 4.17% |
| 2024-12-05 | 12.75 | 13.18 | 0.43 | 3.37% | 12.68 | 13.20 | 59776 | 7807.59 | 2.09% |
| 2024-12-04 | 13.20 | 12.75 | -0.54 | -4.06% | 12.67 | 13.27 | 55874 | 7221.27 | 1.95% |
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。
