| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 45.05 | 45.74 | 0.34 | 0.75% | 45.00 | 45.98 | 6609 | 3016.19 | 0.55% |
| 2026-02-03 | 44.80 | 45.40 | 0.90 | 2.02% | 44.36 | 45.40 | 8009 | 3605.20 | 0.67% |
| 2026-02-02 | 45.54 | 44.50 | -0.90 | -1.98% | 44.30 | 45.67 | 16303 | 7316.30 | 1.37% |
| 2026-01-30 | 45.45 | 45.40 | -0.02 | -0.04% | 45.00 | 46.68 | 17474 | 7981.16 | 1.47% |
| 2026-01-29 | 45.00 | 45.42 | 0.42 | 0.93% | 44.18 | 45.93 | 11933 | 5390.27 | 1.00% |
| 2026-01-28 | 45.29 | 45.00 | -0.44 | -0.97% | 44.76 | 45.83 | 8216 | 3706.99 | 0.69% |
| 2026-01-27 | 45.89 | 45.44 | -0.45 | -0.98% | 45.29 | 46.28 | 10224 | 4665.39 | 0.86% |
| 2026-01-26 | 45.85 | 45.89 | 0.03 | 0.07% | 45.01 | 46.30 | 12843 | 5880.93 | 1.08% |
| 2026-01-23 | 46.22 | 45.86 | -0.36 | -0.78% | 45.53 | 46.85 | 11643 | 5362.13 | 0.98% |
| 2026-01-22 | 47.95 | 46.22 | -0.13 | -0.28% | 46.12 | 47.95 | 8982 | 4177.46 | 0.75% |
| 2026-01-21 | 46.08 | 46.35 | 0.30 | 0.65% | 45.51 | 46.38 | 9676 | 4461.85 | 0.81% |
| 2026-01-20 | 47.20 | 46.05 | -1.24 | -2.62% | 45.94 | 47.22 | 13602 | 6308.14 | 1.14% |
| 2026-01-19 | 47.92 | 47.29 | -0.22 | -0.46% | 46.75 | 49.40 | 18326 | 8712.43 | 1.54% |
| 2026-01-16 | 46.05 | 47.51 | 0.86 | 1.84% | 45.73 | 48.80 | 22175 | 10530.43 | 1.86% |
| 2026-01-15 | 44.99 | 46.65 | 1.80 | 4.01% | 44.26 | 46.87 | 26221 | 11988.32 | 2.20% |
| 2026-01-14 | 44.42 | 44.85 | 0.43 | 0.97% | 43.97 | 44.94 | 13587 | 6042.20 | 1.14% |
| 2026-01-13 | 44.57 | 44.42 | 0.07 | 0.16% | 44.05 | 45.50 | 15359 | 6870.67 | 1.29% |
| 2026-01-12 | 43.30 | 44.35 | 1.02 | 2.35% | 42.83 | 44.58 | 19568 | 8571.46 | 1.64% |
| 2026-01-09 | 42.49 | 43.33 | 1.05 | 2.48% | 42.29 | 43.38 | 16493 | 7095.90 | 1.38% |
| 2026-01-08 | 41.91 | 42.28 | 0.16 | 0.38% | 41.91 | 42.65 | 8626 | 3646.49 | 0.72% |
| 2026-01-07 | 42.35 | 42.12 | -0.27 | -0.64% | 41.78 | 42.54 | 11181 | 4712.99 | 0.94% |
| 2026-01-06 | 42.25 | 42.39 | 0.11 | 0.26% | 42.11 | 43.38 | 17940 | 7677.41 | 1.50% |
| 2026-01-05 | 41.98 | 42.28 | 0.52 | 1.25% | 41.53 | 42.57 | 15625 | 6592.78 | 1.31% |
| 2025-12-31 | 41.60 | 41.76 | 0.12 | 0.29% | 41.46 | 42.26 | 8120 | 3401.32 | 0.68% |
| 2025-12-30 | 41.32 | 41.64 | 0.12 | 0.29% | 41.29 | 42.00 | 9024 | 3762.38 | 0.76% |
| 2025-12-29 | 42.24 | 41.52 | -0.48 | -1.14% | 41.12 | 42.62 | 12754 | 5307.02 | 1.07% |
| 2025-12-26 | 42.39 | 42.00 | 0.05 | 0.12% | 41.88 | 42.59 | 7016 | 2956.58 | 0.59% |
| 2025-12-25 | 42.02 | 41.95 | 0.17 | 0.41% | 41.35 | 42.26 | 8141 | 3410.16 | 0.68% |
| 2025-12-24 | 41.74 | 41.78 | 0.02 | 0.05% | 41.31 | 41.98 | 6352 | 2646.66 | 0.53% |
| 2025-12-23 | 42.69 | 41.76 | -0.93 | -2.18% | 41.50 | 42.78 | 13350 | 5592.49 | 1.12% |
| 2025-12-22 | 42.92 | 42.69 | -0.22 | -0.51% | 41.98 | 42.92 | 8948 | 3810.29 | 0.75% |
| 2025-12-19 | 42.17 | 42.91 | 0.75 | 1.78% | 41.68 | 43.11 | 11800 | 5027.24 | 0.99% |
| 2025-12-18 | 41.36 | 42.16 | 0.24 | 0.57% | 41.15 | 42.49 | 13375 | 5620.94 | 1.12% |
| 2025-12-17 | 40.99 | 41.92 | 1.39 | 3.43% | 40.92 | 42.00 | 14572 | 6058.29 | 1.22% |
| 2025-12-16 | 40.20 | 40.53 | 0.52 | 1.30% | 40.01 | 40.94 | 10735 | 4363.37 | 0.90% |
| 2025-12-15 | 40.90 | 40.01 | -1.08 | -2.63% | 40.00 | 41.00 | 8654 | 3496.81 | 0.73% |
| 2025-12-12 | 40.47 | 41.09 | 0.48 | 1.18% | 40.35 | 41.25 | 7244 | 2968.13 | 0.61% |
| 2025-12-11 | 41.20 | 40.61 | -0.27 | -0.66% | 40.37 | 41.20 | 7052 | 2874.30 | 0.59% |
| 2025-12-10 | 41.02 | 40.88 | 0.14 | 0.34% | 40.42 | 41.17 | 6232 | 2543.40 | 0.52% |
| 2025-12-09 | 41.36 | 40.74 | -0.62 | -1.50% | 40.66 | 41.57 | 9316 | 3819.08 | 0.78% |
| 2025-12-08 | 40.97 | 41.36 | 0.60 | 1.47% | 40.59 | 41.86 | 12172 | 5019.54 | 1.02% |
| 2025-12-05 | 40.60 | 40.76 | 0.12 | 0.30% | 40.36 | 41.01 | 5441 | 2208.90 | 0.46% |
| 2025-12-04 | 41.60 | 40.64 | -0.96 | -2.31% | 40.58 | 41.89 | 9174 | 3753.99 | 0.77% |
| 2025-12-03 | 41.40 | 41.60 | 0.21 | 0.51% | 41.10 | 41.73 | 7716 | 3203.52 | 0.65% |
| 2025-12-02 | 41.08 | 41.39 | 0.31 | 0.75% | 40.70 | 41.68 | 7040 | 2912.20 | 0.59% |
| 2025-12-01 | 40.42 | 41.08 | 0.66 | 1.63% | 40.38 | 41.20 | 12615 | 5160.93 | 1.06% |
| 2025-11-28 | 40.99 | 40.42 | -0.27 | -0.66% | 40.18 | 40.99 | 5330 | 2157.52 | 0.45% |
| 2025-11-27 | 40.39 | 40.69 | -0.07 | -0.17% | 40.25 | 41.00 | 6347 | 2581.25 | 0.53% |
| 2025-11-26 | 40.19 | 40.76 | 0.50 | 1.24% | 40.19 | 41.39 | 10548 | 4309.26 | 0.88% |
| 2025-11-25 | 39.83 | 40.26 | 0.72 | 1.82% | 39.67 | 40.87 | 10858 | 4393.63 | 0.91% |
| 2025-11-24 | 39.23 | 39.54 | 0.32 | 0.82% | 39.23 | 39.91 | 8122 | 3208.75 | 0.68% |
| 2025-11-21 | 39.80 | 39.22 | -0.44 | -1.11% | 38.99 | 40.05 | 12539 | 4943.59 | 1.05% |
| 2025-11-20 | 40.99 | 39.66 | -1.11 | -2.72% | 39.63 | 41.25 | 15548 | 6237.91 | 1.30% |
| 2025-11-19 | 41.42 | 40.77 | -0.63 | -1.52% | 40.66 | 41.78 | 8285 | 3398.62 | 0.69% |
| 2025-11-18 | 41.39 | 41.40 | -0.07 | -0.17% | 40.83 | 41.48 | 6194 | 2552.35 | 0.52% |
| 2025-11-17 | 40.87 | 41.47 | 0.40 | 0.97% | 40.53 | 41.55 | 9557 | 3934.71 | 0.80% |
| 2025-11-14 | 40.92 | 41.07 | -0.05 | -0.12% | 40.80 | 41.39 | 7614 | 3130.46 | 0.64% |
| 2025-11-13 | 40.50 | 41.12 | 0.19 | 0.46% | 40.50 | 41.19 | 7894 | 3227.72 | 0.66% |
| 2025-11-12 | 40.79 | 40.93 | 0.06 | 0.15% | 40.76 | 41.19 | 5033 | 2059.51 | 0.42% |
| 2025-11-11 | 40.60 | 40.87 | 0.07 | 0.17% | 40.60 | 41.19 | 8972 | 3664.35 | 0.75% |
| 2025-11-10 | 40.59 | 40.80 | 0.37 | 0.92% | 39.82 | 40.89 | 8212 | 3321.48 | 0.69% |
| 2025-11-07 | 40.71 | 40.43 | -0.58 | -1.41% | 40.19 | 40.98 | 12291 | 4973.35 | 1.03% |
| 2025-11-06 | 41.50 | 41.51 | 0.01 | 0.02% | 40.99 | 42.05 | 18332 | 7606.45 | 1.54% |
| 2025-11-05 | 41.52 | 41.50 | -0.46 | -1.10% | 41.12 | 41.88 | 15013 | 6223.81 | 1.26% |
| 2025-11-04 | 41.68 | 41.96 | 0.24 | 0.58% | 41.35 | 42.35 | 14082 | 5917.88 | 1.18% |
| 2025-11-03 | 40.98 | 41.72 | 1.18 | 2.91% | 40.41 | 42.00 | 22339 | 9266.68 | 1.87% |
| 2025-10-31 | 40.58 | 40.54 | -0.10 | -0.25% | 40.48 | 41.25 | 15555 | 6352.07 | 1.30% |
| 2025-10-30 | 40.57 | 40.64 | 0.07 | 0.17% | 40.31 | 41.09 | 16615 | 6782.88 | 1.39% |
| 2025-10-29 | 40.94 | 40.57 | -0.13 | -0.32% | 40.13 | 41.25 | 13726 | 5572.65 | 1.15% |
| 2025-10-28 | 41.12 | 40.70 | -0.45 | -1.09% | 40.60 | 41.69 | 12544 | 5120.79 | 1.05% |
| 2025-10-27 | 40.30 | 41.15 | 0.14 | 0.34% | 40.15 | 41.37 | 20140 | 8217.93 | 1.69% |
| 2025-10-24 | 41.30 | 41.01 | -0.29 | -0.70% | 40.40 | 41.63 | 36475 | 14972.01 | 3.06% |
| 2025-10-23 | 43.85 | 41.30 | 1.40 | 3.51% | 41.09 | 43.89 | 74449 | 31922.54 | 6.24% |
| 2025-10-22 | 40.16 | 39.90 | -0.26 | -0.65% | 39.70 | 40.38 | 11919 | 4767.45 | 1.00% |
| 2025-10-21 | 40.60 | 40.16 | -0.44 | -1.08% | 39.73 | 40.60 | 11817 | 4731.15 | 0.99% |
| 2025-10-20 | 39.85 | 40.60 | 0.75 | 1.88% | 38.85 | 41.04 | 24653 | 9886.45 | 2.07% |
| 2025-10-17 | 39.48 | 39.85 | -0.86 | -2.11% | 39.35 | 40.50 | 23795 | 9468.72 | 2.00% |
| 2025-10-16 | 38.93 | 40.71 | 1.80 | 4.63% | 38.93 | 42.50 | 39801 | 16308.20 | 3.34% |
| 2025-10-15 | 38.34 | 38.91 | 0.57 | 1.49% | 38.00 | 39.13 | 13936 | 5395.51 | 1.17% |
| 2025-10-14 | 37.87 | 38.34 | 0.47 | 1.24% | 37.80 | 39.68 | 19414 | 7504.48 | 1.63% |
行动教育(605098)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。
