| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.47 | 9.72 | 0.24 | 2.53% | 9.47 | 9.77 | 42290 | 4092.39 | 1.48% |
| 2026-03-24 | 9.17 | 9.48 | 0.46 | 5.10% | 9.04 | 9.49 | 56082 | 5206.21 | 1.96% |
| 2026-03-23 | 9.63 | 9.02 | -0.64 | -6.63% | 8.96 | 9.64 | 74051 | 6834.21 | 2.58% |
| 2026-03-20 | 10.05 | 9.66 | -0.36 | -3.59% | 9.65 | 10.09 | 50961 | 5006.95 | 1.78% |
| 2026-03-19 | 10.15 | 10.02 | -0.21 | -2.05% | 10.01 | 10.25 | 34391 | 3477.52 | 1.20% |
| 2026-03-18 | 10.09 | 10.23 | 0.12 | 1.19% | 10.03 | 10.27 | 37123 | 3763.83 | 1.30% |
| 2026-03-17 | 10.23 | 10.11 | -0.13 | -1.27% | 10.04 | 10.33 | 41361 | 4221.05 | 1.44% |
| 2026-03-16 | 10.09 | 10.24 | 0.12 | 1.19% | 10.08 | 10.27 | 31883 | 3251.44 | 1.11% |
| 2026-03-13 | 10.25 | 10.12 | -0.14 | -1.36% | 10.12 | 10.32 | 44097 | 4501.44 | 1.54% |
| 2026-03-12 | 10.35 | 10.26 | -0.11 | -1.06% | 10.20 | 10.39 | 30049 | 3089.24 | 1.05% |
| 2026-03-11 | 10.54 | 10.37 | -0.09 | -0.86% | 10.26 | 10.54 | 41628 | 4315.10 | 1.45% |
| 2026-03-10 | 10.36 | 10.46 | 0.18 | 1.75% | 10.32 | 10.52 | 36072 | 3765.29 | 1.26% |
| 2026-03-09 | 10.22 | 10.28 | -0.05 | -0.48% | 10.07 | 10.31 | 51343 | 5231.21 | 1.79% |
| 2026-03-06 | 10.09 | 10.33 | 0.19 | 1.87% | 10.09 | 10.35 | 46424 | 4759.94 | 1.62% |
| 2026-03-05 | 10.00 | 10.14 | 0.24 | 2.42% | 9.99 | 10.32 | 63793 | 6483.49 | 2.23% |
| 2026-03-04 | 9.95 | 9.90 | -0.07 | -0.70% | 9.78 | 10.05 | 57385 | 5682.97 | 2.00% |
| 2026-03-03 | 10.30 | 9.97 | -0.33 | -3.20% | 9.97 | 10.47 | 78255 | 7963.89 | 2.73% |
| 2026-03-02 | 10.72 | 10.30 | -0.60 | -5.50% | 10.19 | 10.73 | 122673 | 12738.02 | 4.28% |
| 2026-02-27 | 10.69 | 10.90 | 0.22 | 2.06% | 10.67 | 10.93 | 59823 | 6468.84 | 2.09% |
| 2026-02-26 | 10.82 | 10.68 | -0.12 | -1.11% | 10.65 | 10.83 | 44578 | 4777.27 | 1.56% |
| 2026-02-25 | 10.84 | 10.80 | -0.04 | -0.37% | 10.79 | 10.95 | 53933 | 5855.93 | 1.88% |
| 2026-02-24 | 10.88 | 10.84 | 0.09 | 0.84% | 10.74 | 10.90 | 44554 | 4827.06 | 1.55% |
| 2026-02-13 | 10.81 | 10.75 | -0.08 | -0.74% | 10.74 | 10.93 | 48569 | 5266.08 | 1.69% |
| 2026-02-12 | 11.05 | 10.83 | -0.22 | -1.99% | 10.80 | 11.07 | 53165 | 5783.48 | 1.86% |
| 2026-02-11 | 11.26 | 11.05 | -0.25 | -2.21% | 11.01 | 11.26 | 72238 | 8005.32 | 2.52% |
| 2026-02-10 | 11.05 | 11.30 | 0.19 | 1.71% | 11.03 | 11.32 | 99607 | 11187.05 | 3.48% |
| 2026-02-09 | 11.10 | 11.11 | 0.09 | 0.82% | 11.02 | 11.19 | 73752 | 8194.97 | 2.57% |
| 2026-02-06 | 10.98 | 11.02 | -0.07 | -0.63% | 10.88 | 11.15 | 57750 | 6368.19 | 2.02% |
| 2026-02-05 | 11.01 | 11.09 | 0.08 | 0.73% | 10.96 | 11.17 | 76789 | 8503.39 | 2.68% |
| 2026-02-04 | 11.14 | 11.01 | -0.14 | -1.26% | 10.92 | 11.14 | 68651 | 7549.94 | 2.40% |
| 2026-02-03 | 10.93 | 11.15 | 0.23 | 2.11% | 10.90 | 11.19 | 101420 | 11270.92 | 3.54% |
| 2026-02-02 | 10.85 | 10.92 | 0.23 | 2.15% | 10.69 | 11.17 | 141540 | 15586.22 | 4.94% |
| 2026-01-30 | 10.75 | 10.69 | -0.10 | -0.93% | 10.57 | 10.85 | 54413 | 5827.27 | 1.90% |
| 2026-01-29 | 10.70 | 10.79 | -0.05 | -0.46% | 10.50 | 11.09 | 98544 | 10672.26 | 3.44% |
| 2026-01-28 | 10.64 | 10.84 | 0.12 | 1.12% | 10.58 | 10.91 | 78088 | 8359.51 | 2.73% |
| 2026-01-27 | 10.77 | 10.72 | -0.10 | -0.92% | 10.55 | 10.92 | 45720 | 4884.65 | 1.60% |
| 2026-01-26 | 10.91 | 10.82 | -0.04 | -0.37% | 10.67 | 10.96 | 59082 | 6379.25 | 2.06% |
| 2026-01-23 | 10.82 | 10.86 | 0.05 | 0.46% | 10.77 | 10.92 | 48140 | 5212.30 | 1.68% |
| 2026-01-22 | 10.72 | 10.81 | 0.09 | 0.84% | 10.64 | 10.86 | 51975 | 5605.24 | 1.81% |
| 2026-01-21 | 10.70 | 10.72 | -0.02 | -0.19% | 10.56 | 10.77 | 43888 | 4692.00 | 1.53% |
| 2026-01-20 | 10.61 | 10.74 | 0.08 | 0.75% | 10.58 | 10.75 | 54061 | 5770.10 | 1.89% |
| 2026-01-19 | 10.61 | 10.66 | 0.02 | 0.19% | 10.54 | 10.69 | 49664 | 5279.61 | 1.73% |
| 2026-01-16 | 10.92 | 10.64 | -0.21 | -1.94% | 10.53 | 10.92 | 62205 | 6628.32 | 2.17% |
| 2026-01-15 | 11.00 | 10.85 | -0.28 | -2.52% | 10.75 | 11.10 | 92106 | 10002.02 | 3.21% |
| 2026-01-14 | 11.06 | 11.13 | 0.07 | 0.63% | 10.91 | 11.28 | 146648 | 16341.32 | 5.12% |
| 2026-01-13 | 10.89 | 11.06 | 0.22 | 2.03% | 10.73 | 11.39 | 212479 | 23592.78 | 7.42% |
| 2026-01-12 | 10.49 | 10.84 | 0.43 | 4.13% | 10.45 | 10.84 | 92300 | 9804.42 | 3.22% |
| 2026-01-09 | 10.31 | 10.41 | 0.11 | 1.07% | 10.27 | 10.43 | 50845 | 5271.38 | 1.77% |
| 2026-01-08 | 10.14 | 10.30 | 0.16 | 1.58% | 10.09 | 10.35 | 45481 | 4664.33 | 1.59% |
| 2026-01-07 | 10.33 | 10.14 | -0.15 | -1.46% | 10.12 | 10.36 | 47279 | 4834.85 | 1.65% |
| 2026-01-06 | 10.31 | 10.29 | -0.02 | -0.19% | 10.25 | 10.36 | 42555 | 4384.06 | 1.49% |
| 2026-01-05 | 10.25 | 10.31 | 0.06 | 0.59% | 10.15 | 10.35 | 56773 | 5824.53 | 1.98% |
| 2025-12-31 | 10.15 | 10.25 | 0.20 | 1.99% | 10.11 | 10.40 | 69832 | 7148.00 | 2.44% |
| 2025-12-30 | 10.22 | 10.05 | -0.18 | -1.76% | 10.01 | 10.22 | 42788 | 4318.76 | 1.49% |
| 2025-12-29 | 10.28 | 10.23 | 0.07 | 0.69% | 10.16 | 10.43 | 41241 | 4233.48 | 1.44% |
| 2025-12-26 | 10.18 | 10.16 | -0.01 | -0.10% | 10.12 | 10.28 | 47991 | 4897.31 | 1.67% |
| 2025-12-25 | 10.16 | 10.17 | 0.01 | 0.10% | 10.11 | 10.20 | 29316 | 2976.69 | 1.02% |
| 2025-12-24 | 10.10 | 10.16 | 0.05 | 0.49% | 10.07 | 10.19 | 31293 | 3176.47 | 1.09% |
| 2025-12-23 | 10.34 | 10.11 | -0.28 | -2.69% | 10.08 | 10.39 | 64770 | 6584.67 | 2.26% |
| 2025-12-22 | 10.55 | 10.39 | -0.17 | -1.61% | 10.34 | 10.56 | 48808 | 5087.27 | 1.70% |
| 2025-12-19 | 10.36 | 10.56 | 0.19 | 1.83% | 10.25 | 10.62 | 59526 | 6236.64 | 2.08% |
| 2025-12-18 | 10.10 | 10.37 | 0.18 | 1.77% | 10.08 | 10.49 | 55800 | 5787.30 | 1.95% |
| 2025-12-17 | 10.29 | 10.19 | -0.13 | -1.26% | 10.00 | 10.37 | 51381 | 5231.22 | 1.79% |
| 2025-12-16 | 10.31 | 10.32 | 0.00 | 0.00% | 10.27 | 10.46 | 41538 | 4299.82 | 1.45% |
| 2025-12-15 | 10.20 | 10.32 | 0.07 | 0.68% | 10.18 | 10.70 | 55411 | 5787.57 | 1.93% |
| 2025-12-12 | 10.25 | 10.25 | -0.07 | -0.68% | 10.23 | 10.54 | 59646 | 6206.32 | 2.08% |
| 2025-12-11 | 10.62 | 10.32 | -0.30 | -2.82% | 10.30 | 10.63 | 83437 | 8668.57 | 2.91% |
| 2025-12-10 | 10.61 | 10.62 | -0.04 | -0.38% | 10.42 | 10.88 | 97805 | 10419.34 | 3.41% |
| 2025-12-09 | 10.82 | 10.66 | -0.11 | -1.02% | 10.64 | 10.88 | 44058 | 4730.45 | 1.54% |
| 2025-12-08 | 10.57 | 10.77 | 0.20 | 1.89% | 10.47 | 10.98 | 62590 | 6722.14 | 2.18% |
| 2025-12-05 | 10.46 | 10.57 | 0.11 | 1.05% | 10.34 | 10.58 | 25880 | 2708.66 | 0.90% |
| 2025-12-04 | 10.57 | 10.46 | -0.19 | -1.78% | 10.39 | 10.68 | 37820 | 3967.56 | 1.32% |
| 2025-12-03 | 10.83 | 10.65 | -0.17 | -1.57% | 10.60 | 10.83 | 34342 | 3664.78 | 1.20% |
| 2025-12-02 | 10.82 | 10.82 | -0.05 | -0.46% | 10.75 | 10.94 | 36108 | 3904.48 | 1.26% |
| 2025-12-01 | 10.96 | 10.87 | -0.01 | -0.09% | 10.81 | 10.97 | 44456 | 4842.31 | 1.55% |
| 2025-11-28 | 10.74 | 10.88 | 0.17 | 1.59% | 10.66 | 10.93 | 50097 | 5425.22 | 1.75% |
| 2025-11-27 | 10.70 | 10.71 | -0.09 | -0.83% | 10.64 | 10.78 | 30996 | 3324.53 | 1.08% |
| 2025-11-26 | 10.72 | 10.80 | 0.01 | 0.09% | 10.68 | 10.94 | 56571 | 6116.54 | 1.97% |
| 2025-11-25 | 10.55 | 10.79 | 0.26 | 2.47% | 10.48 | 10.98 | 57119 | 6176.82 | 1.99% |
| 2025-11-24 | 10.28 | 10.53 | 0.35 | 3.44% | 10.21 | 10.58 | 53885 | 5618.81 | 1.88% |
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。
