| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.70 | 6.63 | -0.11 | -1.63% | 6.44 | 6.73 | 152795 | 10012.75 | 3.22% |
| 2025-03-28 | 6.70 | 6.74 | 0.00 | 0.00% | 6.65 | 6.85 | 143147 | 9663.49 | 3.01% |
| 2025-03-27 | 6.81 | 6.74 | -0.10 | -1.46% | 6.68 | 6.87 | 89257 | 6041.09 | 1.88% |
| 2025-03-26 | 6.78 | 6.84 | 0.06 | 0.88% | 6.76 | 6.91 | 101519 | 6948.90 | 2.14% |
| 2025-03-25 | 6.89 | 6.78 | -0.13 | -1.88% | 6.72 | 6.92 | 142620 | 9694.00 | 3.00% |
| 2025-03-24 | 7.01 | 6.91 | -0.11 | -1.57% | 6.78 | 7.05 | 210779 | 14527.84 | 4.44% |
| 2025-03-21 | 7.30 | 7.02 | -0.35 | -4.75% | 7.01 | 7.35 | 344505 | 24549.05 | 7.25% |
| 2025-03-20 | 7.46 | 7.37 | -0.06 | -0.81% | 7.35 | 7.74 | 421526 | 31776.43 | 8.88% |
| 2025-03-19 | 7.36 | 7.43 | 0.08 | 1.09% | 7.32 | 7.76 | 450811 | 33894.88 | 9.49% |
| 2025-03-18 | 7.28 | 7.35 | 0.07 | 0.96% | 7.23 | 7.49 | 282977 | 20767.49 | 5.96% |
| 2025-03-17 | 7.28 | 7.28 | -0.02 | -0.27% | 7.25 | 7.43 | 148994 | 10883.77 | 3.14% |
| 2025-03-14 | 7.19 | 7.30 | 0.12 | 1.67% | 7.11 | 7.34 | 182470 | 13216.14 | 3.84% |
| 2025-03-13 | 7.40 | 7.18 | -0.26 | -3.49% | 7.10 | 7.44 | 251234 | 18152.99 | 5.29% |
| 2025-03-12 | 7.53 | 7.44 | -0.04 | -0.53% | 7.43 | 7.57 | 314232 | 23573.59 | 6.62% |
| 2025-03-11 | 7.18 | 7.48 | 0.22 | 3.03% | 7.13 | 7.58 | 375625 | 27775.42 | 7.91% |
| 2025-03-10 | 7.31 | 7.26 | -0.11 | -1.49% | 7.15 | 7.34 | 228324 | 16466.06 | 4.81% |
| 2025-03-07 | 7.48 | 7.37 | -0.16 | -2.12% | 7.30 | 7.57 | 287501 | 21362.22 | 6.05% |
| 2025-03-06 | 7.35 | 7.53 | 0.21 | 2.87% | 7.26 | 7.58 | 449574 | 33496.98 | 9.47% |
| 2025-03-05 | 7.26 | 7.32 | 0.01 | 0.14% | 7.17 | 7.39 | 261175 | 18957.70 | 5.50% |
| 2025-03-04 | 7.10 | 7.31 | 0.14 | 1.95% | 7.07 | 7.32 | 252162 | 18286.56 | 5.31% |
| 2025-03-03 | 7.24 | 7.17 | 0.02 | 0.28% | 7.12 | 7.35 | 293514 | 21255.65 | 6.18% |
| 2025-02-28 | 7.42 | 7.15 | -0.39 | -5.17% | 7.13 | 7.63 | 433796 | 31856.05 | 9.13% |
| 2025-02-27 | 7.67 | 7.54 | -0.20 | -2.58% | 7.39 | 7.83 | 534071 | 40472.41 | 11.24% |
| 2025-02-26 | 7.96 | 7.74 | -0.20 | -2.52% | 7.55 | 8.04 | 751880 | 58182.38 | 15.83% |
| 2025-02-25 | 7.75 | 7.94 | -0.67 | -7.78% | 7.75 | 8.38 | 1150784 | 91174.87 | 24.23% |
| 2025-02-24 | 9.20 | 8.61 | 0.05 | 0.58% | 8.50 | 9.42 | 1807477 | 162128.61 | 38.06% |
| 2025-02-21 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 56736 | 4856.63 | 1.19% |
| 2025-02-20 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 69429 | 5401.58 | 1.46% |
| 2025-02-19 | 6.44 | 7.07 | 0.64 | 9.95% | 6.36 | 7.07 | 277765 | 19015.22 | 5.85% |
| 2025-02-18 | 6.73 | 6.43 | -0.30 | -4.46% | 6.41 | 6.77 | 192842 | 12625.20 | 4.06% |
| 2025-02-17 | 6.85 | 6.73 | -0.13 | -1.90% | 6.69 | 6.90 | 232821 | 15724.64 | 4.90% |
| 2025-02-14 | 6.80 | 6.86 | 0.00 | 0.00% | 6.58 | 6.90 | 343341 | 23134.34 | 7.23% |
| 2025-02-13 | 6.74 | 6.86 | 0.16 | 2.39% | 6.61 | 7.05 | 405390 | 27878.74 | 8.54% |
| 2025-02-12 | 6.64 | 6.70 | 0.03 | 0.45% | 6.59 | 6.84 | 205060 | 13826.77 | 4.32% |
| 2025-02-11 | 6.69 | 6.67 | -0.03 | -0.45% | 6.54 | 6.75 | 185957 | 12361.19 | 3.92% |
| 2025-02-10 | 6.58 | 6.70 | 0.17 | 2.60% | 6.54 | 6.70 | 148756 | 9838.45 | 3.13% |
| 2025-02-07 | 6.40 | 6.53 | 0.10 | 1.56% | 6.39 | 6.60 | 186979 | 12178.03 | 3.94% |
| 2025-02-06 | 6.30 | 6.43 | 0.11 | 1.74% | 6.24 | 6.44 | 162501 | 10320.69 | 3.42% |
| 2025-02-05 | 6.33 | 6.32 | 0.08 | 1.28% | 6.27 | 6.46 | 166543 | 10571.17 | 3.51% |
| 2025-01-27 | 6.33 | 6.24 | 0.03 | 0.48% | 6.21 | 6.49 | 167689 | 10611.25 | 3.53% |
| 2025-01-24 | 5.94 | 6.21 | 0.24 | 4.02% | 5.88 | 6.23 | 161346 | 9830.31 | 3.40% |
| 2025-01-23 | 5.96 | 5.97 | 0.09 | 1.53% | 5.92 | 6.06 | 113121 | 6793.95 | 2.38% |
| 2025-01-22 | 6.00 | 5.88 | -0.16 | -2.65% | 5.85 | 6.05 | 106948 | 6320.47 | 2.25% |
| 2025-01-21 | 6.16 | 6.04 | -0.07 | -1.15% | 5.95 | 6.22 | 120918 | 7326.60 | 2.55% |
| 2025-01-20 | 6.05 | 6.11 | 0.13 | 2.17% | 5.97 | 6.24 | 148517 | 9089.95 | 3.13% |
| 2025-01-17 | 5.99 | 5.98 | -0.07 | -1.16% | 5.89 | 6.04 | 109247 | 6526.68 | 2.30% |
| 2025-01-16 | 6.06 | 6.05 | 0.05 | 0.83% | 5.96 | 6.23 | 178675 | 10885.37 | 3.76% |
| 2025-01-15 | 5.92 | 6.00 | 0.08 | 1.35% | 5.91 | 6.09 | 170746 | 10256.90 | 3.60% |
| 2025-01-14 | 5.70 | 5.92 | 0.32 | 5.71% | 5.67 | 5.92 | 144764 | 8423.97 | 3.05% |
| 2025-01-13 | 5.54 | 5.60 | 0.01 | 0.18% | 5.34 | 5.63 | 112212 | 6197.11 | 2.36% |
| 2025-01-10 | 5.85 | 5.59 | -0.30 | -5.09% | 5.59 | 5.93 | 132990 | 7640.45 | 2.80% |
| 2025-01-09 | 5.85 | 5.89 | -0.01 | -0.17% | 5.84 | 5.97 | 125815 | 7435.69 | 2.65% |
| 2025-01-08 | 5.86 | 5.90 | 0.02 | 0.34% | 5.70 | 5.96 | 150359 | 8812.05 | 3.17% |
| 2025-01-07 | 5.88 | 5.88 | 0.00 | 0.00% | 5.74 | 5.93 | 163270 | 9529.66 | 3.44% |
| 2025-01-06 | 5.81 | 5.88 | 0.13 | 2.26% | 5.52 | 6.04 | 197510 | 11458.15 | 4.16% |
| 2025-01-03 | 6.14 | 5.75 | -0.35 | -5.74% | 5.74 | 6.18 | 166823 | 9813.92 | 3.51% |
| 2025-01-02 | 6.21 | 6.10 | -0.10 | -1.61% | 6.02 | 6.31 | 147018 | 9084.08 | 3.10% |
| 2024-12-31 | 6.47 | 6.20 | -0.27 | -4.17% | 6.18 | 6.52 | 142716 | 9020.52 | 3.00% |
| 2024-12-30 | 6.36 | 6.47 | 0.04 | 0.62% | 6.16 | 6.47 | 165282 | 10507.47 | 3.48% |
| 2024-12-27 | 6.36 | 6.43 | 0.07 | 1.10% | 6.27 | 6.55 | 154662 | 9997.86 | 3.26% |
| 2024-12-26 | 6.33 | 6.36 | 0.03 | 0.47% | 6.28 | 6.46 | 150817 | 9625.55 | 3.18% |
| 2024-12-25 | 6.46 | 6.33 | -0.20 | -3.06% | 6.13 | 6.53 | 214858 | 13522.58 | 4.52% |
| 2024-12-24 | 6.60 | 6.53 | -0.09 | -1.36% | 6.35 | 6.65 | 246352 | 15975.08 | 5.19% |
| 2024-12-23 | 7.48 | 6.62 | -0.73 | -9.93% | 6.62 | 7.48 | 343811 | 23547.87 | 7.24% |
| 2024-12-20 | 7.38 | 7.35 | -0.03 | -0.41% | 7.28 | 7.48 | 202219 | 14906.26 | 4.26% |
| 2024-12-19 | 7.36 | 7.38 | -0.12 | -1.60% | 7.01 | 7.49 | 353950 | 25546.65 | 7.45% |
| 2024-12-18 | 7.44 | 7.50 | 0.03 | 0.40% | 7.12 | 7.60 | 270355 | 20071.12 | 5.69% |
| 2024-12-17 | 7.94 | 7.47 | -0.55 | -6.86% | 7.34 | 7.99 | 471170 | 35661.55 | 9.92% |
| 2024-12-16 | 8.18 | 8.02 | -0.18 | -2.20% | 7.87 | 8.32 | 494587 | 39738.16 | 10.41% |
| 2024-12-13 | 7.87 | 8.20 | 0.25 | 3.14% | 7.84 | 8.48 | 567333 | 46623.65 | 11.95% |
| 2024-12-12 | 8.01 | 7.95 | -0.01 | -0.13% | 7.84 | 8.18 | 317655 | 25355.69 | 6.69% |
| 2024-12-11 | 7.91 | 7.96 | -0.04 | -0.50% | 7.89 | 8.08 | 317541 | 25318.03 | 6.69% |
| 2024-12-10 | 8.26 | 8.00 | -0.03 | -0.37% | 7.93 | 8.44 | 521008 | 42290.79 | 10.97% |
| 2024-12-09 | 7.94 | 8.03 | 0.12 | 1.52% | 7.81 | 8.17 | 565244 | 45084.08 | 11.90% |
| 2024-12-06 | 7.74 | 7.91 | 0.22 | 2.86% | 7.58 | 8.08 | 689910 | 53826.02 | 14.53% |
| 2024-12-05 | 7.19 | 7.69 | 0.47 | 6.51% | 7.16 | 7.94 | 723097 | 55913.02 | 15.22% |
| 2024-12-04 | 7.50 | 7.22 | -0.30 | -3.99% | 7.14 | 7.50 | 240691 | 17533.33 | 5.07% |
| 2024-12-03 | 7.63 | 7.52 | -0.10 | -1.31% | 7.38 | 7.70 | 302067 | 22800.73 | 6.36% |
| 2024-12-02 | 7.55 | 7.62 | 0.12 | 1.60% | 7.46 | 7.69 | 341715 | 25936.26 | 7.19% |
| 2024-11-29 | 7.28 | 7.50 | 0.18 | 2.46% | 7.24 | 7.62 | 445438 | 33161.79 | 9.38% |
慈文传媒(002343)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。
