| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.60 | 7.67 | 0.15 | 1.99% | 7.56 | 7.75 | 168249 | 12856.38 | 3.55% |
| 2026-02-02 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.77 | 234306 | 17901.77 | 4.95% |
| 2026-01-30 | 7.39 | 7.50 | 0.00 | 0.00% | 7.37 | 7.57 | 200682 | 15036.60 | 4.24% |
| 2026-01-29 | 7.36 | 7.50 | 0.16 | 2.18% | 7.24 | 7.69 | 246699 | 18636.54 | 5.21% |
| 2026-01-28 | 7.46 | 7.34 | -0.12 | -1.61% | 7.31 | 7.58 | 162450 | 12081.33 | 3.43% |
| 2026-01-27 | 7.55 | 7.46 | -0.10 | -1.32% | 7.35 | 7.65 | 134603 | 10017.89 | 2.84% |
| 2026-01-26 | 7.69 | 7.56 | -0.14 | -1.82% | 7.42 | 7.70 | 162746 | 12254.36 | 3.44% |
| 2026-01-23 | 7.62 | 7.70 | 0.11 | 1.45% | 7.57 | 7.72 | 143627 | 11008.12 | 3.03% |
| 2026-01-22 | 7.48 | 7.59 | 0.14 | 1.88% | 7.43 | 7.65 | 160043 | 12132.86 | 3.38% |
| 2026-01-21 | 7.45 | 7.45 | -0.06 | -0.80% | 7.38 | 7.59 | 130594 | 9770.46 | 2.76% |
| 2026-01-20 | 7.52 | 7.51 | 0.00 | 0.00% | 7.44 | 7.74 | 183871 | 13878.62 | 3.88% |
| 2026-01-19 | 7.51 | 7.51 | -0.01 | -0.13% | 7.43 | 7.56 | 143860 | 10778.49 | 3.04% |
| 2026-01-16 | 7.87 | 7.52 | -0.37 | -4.69% | 7.45 | 7.98 | 287595 | 21828.70 | 6.07% |
| 2026-01-15 | 8.08 | 7.89 | -0.27 | -3.31% | 7.80 | 8.16 | 255464 | 20251.48 | 5.39% |
| 2026-01-14 | 7.88 | 8.16 | 0.23 | 2.90% | 7.88 | 8.31 | 400429 | 32589.77 | 8.45% |
| 2026-01-13 | 8.02 | 7.93 | -0.08 | -1.00% | 7.80 | 8.14 | 395796 | 31598.04 | 8.36% |
| 2026-01-12 | 7.65 | 8.01 | 0.50 | 6.66% | 7.64 | 8.03 | 433753 | 34037.30 | 9.16% |
| 2026-01-09 | 7.27 | 7.51 | 0.24 | 3.30% | 7.25 | 7.53 | 254762 | 18830.95 | 5.38% |
| 2026-01-08 | 7.16 | 7.27 | 0.07 | 0.97% | 7.12 | 7.32 | 178846 | 12952.46 | 3.78% |
| 2026-01-07 | 7.23 | 7.20 | -0.07 | -0.96% | 7.15 | 7.30 | 152470 | 10991.43 | 3.22% |
| 2026-01-06 | 7.20 | 7.27 | 0.06 | 0.83% | 7.18 | 7.33 | 156787 | 11371.18 | 3.31% |
| 2026-01-05 | 7.16 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 161970 | 11614.10 | 3.42% |
| 2025-12-31 | 7.15 | 7.16 | 0.08 | 1.13% | 7.05 | 7.23 | 175574 | 12536.21 | 3.71% |
| 2025-12-30 | 7.00 | 7.08 | 0.07 | 1.00% | 6.99 | 7.17 | 170563 | 12099.57 | 3.60% |
| 2025-12-29 | 7.01 | 7.01 | -0.03 | -0.43% | 6.99 | 7.06 | 90786 | 6370.25 | 1.92% |
| 2025-12-26 | 7.03 | 7.04 | 0.01 | 0.14% | 7.00 | 7.08 | 126600 | 8920.02 | 2.67% |
| 2025-12-25 | 7.01 | 7.03 | 0.02 | 0.29% | 6.96 | 7.04 | 98814 | 6919.81 | 2.09% |
| 2025-12-24 | 6.96 | 7.01 | 0.05 | 0.72% | 6.93 | 7.01 | 98987 | 6907.96 | 2.09% |
| 2025-12-23 | 7.10 | 6.96 | -0.18 | -2.52% | 6.92 | 7.11 | 189298 | 13238.67 | 4.00% |
| 2025-12-22 | 7.19 | 7.14 | -0.10 | -1.38% | 7.10 | 7.21 | 148942 | 10655.03 | 3.14% |
| 2025-12-19 | 7.19 | 7.24 | 0.05 | 0.70% | 7.05 | 7.29 | 157525 | 11309.94 | 3.33% |
| 2025-12-18 | 7.10 | 7.19 | 0.02 | 0.28% | 7.07 | 7.34 | 154573 | 11173.30 | 3.26% |
| 2025-12-17 | 7.15 | 7.17 | -0.05 | -0.69% | 7.00 | 7.21 | 254161 | 18032.39 | 5.37% |
| 2025-12-16 | 7.92 | 7.22 | -0.75 | -9.41% | 7.18 | 7.97 | 479676 | 36004.41 | 10.13% |
| 2025-12-15 | 7.83 | 7.97 | -0.02 | -0.25% | 7.66 | 8.03 | 261786 | 20658.39 | 5.53% |
| 2025-12-12 | 8.21 | 7.99 | -0.30 | -3.62% | 7.96 | 8.43 | 361590 | 29472.25 | 7.63% |
| 2025-12-11 | 8.47 | 8.29 | -0.24 | -2.81% | 8.28 | 8.65 | 318838 | 26734.04 | 6.73% |
| 2025-12-10 | 8.28 | 8.53 | 0.02 | 0.24% | 8.28 | 8.67 | 663199 | 56663.37 | 14.00% |
| 2025-12-09 | 8.04 | 8.51 | 0.43 | 5.32% | 8.03 | 8.89 | 996735 | 86581.13 | 21.04% |
| 2025-12-08 | 7.71 | 8.08 | 0.37 | 4.80% | 7.70 | 8.45 | 368760 | 29711.11 | 7.78% |
| 2025-12-05 | 7.84 | 7.71 | -0.13 | -1.66% | 7.62 | 7.85 | 166792 | 12856.70 | 3.52% |
| 2025-12-04 | 8.00 | 7.84 | -0.17 | -2.12% | 7.71 | 8.12 | 211984 | 16751.87 | 4.48% |
| 2025-12-03 | 8.21 | 8.01 | -0.16 | -1.96% | 7.98 | 8.53 | 332692 | 27195.22 | 7.02% |
| 2025-12-02 | 8.20 | 8.17 | -0.07 | -0.85% | 8.10 | 8.30 | 189925 | 15514.96 | 4.01% |
| 2025-12-01 | 8.38 | 8.24 | -0.12 | -1.44% | 8.20 | 8.47 | 248716 | 20651.08 | 5.25% |
| 2025-11-28 | 8.25 | 8.36 | 0.09 | 1.09% | 8.20 | 8.42 | 237943 | 19817.09 | 5.02% |
| 2025-11-27 | 8.31 | 8.27 | 0.01 | 0.12% | 8.19 | 8.48 | 234533 | 19528.13 | 4.95% |
| 2025-11-26 | 8.30 | 8.26 | -0.05 | -0.60% | 8.22 | 8.48 | 243440 | 20243.77 | 5.14% |
| 2025-11-25 | 8.20 | 8.31 | 0.12 | 1.47% | 8.14 | 8.36 | 312466 | 25959.20 | 6.60% |
| 2025-11-24 | 7.99 | 8.19 | 0.23 | 2.89% | 7.90 | 8.24 | 289222 | 23519.74 | 6.11% |
| 2025-11-21 | 7.81 | 7.96 | 0.01 | 0.13% | 7.78 | 8.26 | 304391 | 24377.46 | 6.43% |
| 2025-11-20 | 8.15 | 7.95 | -0.20 | -2.45% | 7.92 | 8.18 | 142044 | 11421.90 | 3.00% |
| 2025-11-19 | 8.19 | 8.15 | -0.06 | -0.73% | 8.00 | 8.21 | 214985 | 17421.32 | 4.54% |
| 2025-11-18 | 7.97 | 8.21 | 0.25 | 3.14% | 7.92 | 8.30 | 276392 | 22374.98 | 5.83% |
| 2025-11-17 | 7.85 | 7.96 | 0.07 | 0.89% | 7.81 | 7.97 | 81813 | 6473.40 | 1.73% |
| 2025-11-14 | 7.98 | 7.89 | -0.11 | -1.38% | 7.89 | 8.05 | 99211 | 7899.11 | 2.09% |
| 2025-11-13 | 8.00 | 8.00 | 0.02 | 0.25% | 7.90 | 8.01 | 86972 | 6918.60 | 1.84% |
| 2025-11-12 | 8.04 | 7.98 | -0.06 | -0.75% | 7.91 | 8.09 | 92222 | 7354.64 | 1.95% |
| 2025-11-11 | 8.10 | 8.04 | -0.06 | -0.74% | 8.00 | 8.10 | 99229 | 7978.18 | 2.09% |
| 2025-11-10 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.15 | 172043 | 13903.08 | 3.63% |
| 2025-11-07 | 7.94 | 7.90 | -0.06 | -0.75% | 7.88 | 8.01 | 107638 | 8540.93 | 2.27% |
| 2025-11-06 | 8.12 | 7.96 | -0.20 | -2.45% | 7.94 | 8.15 | 145474 | 11604.71 | 3.07% |
| 2025-11-05 | 8.01 | 8.16 | 0.08 | 0.99% | 7.99 | 8.18 | 173798 | 14096.21 | 3.67% |
| 2025-11-04 | 8.09 | 8.08 | -0.01 | -0.12% | 7.98 | 8.12 | 181522 | 14609.42 | 3.83% |
| 2025-11-03 | 7.79 | 8.09 | 0.34 | 4.39% | 7.78 | 8.12 | 286508 | 22894.13 | 6.03% |
| 2025-10-31 | 7.53 | 7.75 | 0.24 | 3.20% | 7.50 | 7.80 | 206705 | 15923.30 | 4.35% |
| 2025-10-30 | 7.65 | 7.51 | -0.16 | -2.09% | 7.47 | 7.66 | 144182 | 10863.06 | 3.04% |
| 2025-10-29 | 7.75 | 7.67 | -0.12 | -1.54% | 7.62 | 7.80 | 135975 | 10417.32 | 2.86% |
| 2025-10-28 | 7.77 | 7.79 | -0.01 | -0.13% | 7.75 | 7.87 | 104308 | 8148.83 | 2.20% |
| 2025-10-27 | 7.85 | 7.80 | -0.01 | -0.13% | 7.75 | 7.90 | 119360 | 9317.48 | 2.51% |
| 2025-10-24 | 8.04 | 7.81 | -0.23 | -2.86% | 7.80 | 8.04 | 181339 | 14274.52 | 3.82% |
| 2025-10-23 | 8.01 | 8.04 | 0.03 | 0.37% | 7.86 | 8.10 | 174413 | 13922.53 | 3.67% |
| 2025-10-22 | 8.09 | 8.01 | -0.24 | -2.91% | 8.00 | 8.22 | 174093 | 14096.15 | 3.67% |
| 2025-10-21 | 8.12 | 8.25 | 0.13 | 1.60% | 8.02 | 8.32 | 229238 | 18792.86 | 4.83% |
| 2025-10-20 | 7.93 | 8.12 | 0.29 | 3.70% | 7.93 | 8.33 | 265754 | 21575.02 | 5.60% |
| 2025-10-17 | 7.86 | 7.83 | 0.00 | 0.00% | 7.82 | 8.05 | 203514 | 16215.56 | 4.28% |
| 2025-10-16 | 7.89 | 7.83 | -0.06 | -0.76% | 7.80 | 7.94 | 114923 | 9050.23 | 2.42% |
| 2025-10-15 | 7.71 | 7.89 | 0.25 | 3.27% | 7.61 | 7.95 | 161806 | 12672.67 | 3.41% |
| 2025-10-14 | 7.78 | 7.64 | -0.11 | -1.42% | 7.63 | 7.84 | 106144 | 8217.18 | 2.23% |
| 2025-10-13 | 7.71 | 7.75 | -0.12 | -1.52% | 7.56 | 7.77 | 106816 | 8218.30 | 2.25% |
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。
