| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.85 | 7.87 | -0.02 | -0.25% | 7.83 | 7.94 | 91675 | 7236.05 | 1.93% |
| 2025-10-09 | 7.95 | 7.89 | 0.09 | 1.15% | 7.76 | 7.95 | 132268 | 10395.00 | 2.78% |
| 2025-09-30 | 7.80 | 7.80 | 0.00 | 0.00% | 7.75 | 7.89 | 98235 | 7660.63 | 2.07% |
| 2025-09-29 | 7.70 | 7.80 | 0.07 | 0.91% | 7.60 | 7.80 | 108975 | 8420.76 | 2.29% |
| 2025-09-26 | 7.90 | 7.73 | -0.18 | -2.28% | 7.70 | 7.91 | 140810 | 10950.81 | 2.96% |
| 2025-09-25 | 7.89 | 7.91 | -0.02 | -0.25% | 7.89 | 8.03 | 127846 | 10169.58 | 2.69% |
| 2025-09-24 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.98 | 111961 | 8869.84 | 2.36% |
| 2025-09-23 | 8.07 | 7.88 | -0.18 | -2.23% | 7.74 | 8.08 | 170208 | 13371.80 | 3.58% |
| 2025-09-22 | 8.17 | 8.06 | -0.19 | -2.30% | 8.02 | 8.19 | 134971 | 10892.25 | 2.84% |
| 2025-09-19 | 8.10 | 8.25 | 0.06 | 0.73% | 8.09 | 8.28 | 180276 | 14766.16 | 3.80% |
| 2025-09-18 | 8.50 | 8.19 | -0.34 | -3.99% | 8.10 | 8.51 | 333553 | 27704.93 | 7.02% |
| 2025-09-17 | 8.29 | 8.53 | 0.27 | 3.27% | 8.26 | 8.59 | 408129 | 34533.25 | 8.59% |
| 2025-09-16 | 8.30 | 8.26 | -0.07 | -0.84% | 8.19 | 8.38 | 195263 | 16126.80 | 4.11% |
| 2025-09-15 | 8.38 | 8.33 | -0.08 | -0.95% | 8.23 | 8.41 | 201794 | 16786.20 | 4.25% |
| 2025-09-12 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.47 | 246101 | 20618.41 | 5.18% |
| 2025-09-11 | 8.46 | 8.39 | -0.17 | -1.99% | 8.20 | 8.49 | 286143 | 23729.60 | 6.02% |
| 2025-09-10 | 8.45 | 8.56 | 0.08 | 0.94% | 8.37 | 8.69 | 376721 | 32326.35 | 7.93% |
| 2025-09-09 | 8.25 | 8.48 | 0.19 | 2.29% | 8.20 | 8.57 | 355699 | 29999.97 | 7.49% |
| 2025-09-08 | 8.23 | 8.29 | 0.07 | 0.85% | 8.17 | 8.30 | 191279 | 15755.32 | 4.03% |
| 2025-09-05 | 8.05 | 8.22 | 0.19 | 2.37% | 7.91 | 8.22 | 190606 | 15437.20 | 4.01% |
| 2025-09-04 | 8.09 | 8.03 | -0.07 | -0.86% | 7.90 | 8.21 | 211866 | 17148.69 | 4.46% |
| 2025-09-03 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.32 | 206884 | 16953.55 | 4.36% |
| 2025-09-02 | 8.47 | 8.17 | -0.32 | -3.77% | 8.12 | 8.47 | 282625 | 23298.15 | 5.95% |
| 2025-09-01 | 8.28 | 8.49 | 0.22 | 2.66% | 8.21 | 8.55 | 319648 | 26932.53 | 6.73% |
| 2025-08-29 | 8.33 | 8.27 | -0.07 | -0.84% | 8.25 | 8.56 | 292387 | 24531.20 | 6.16% |
| 2025-08-28 | 8.33 | 8.34 | -0.02 | -0.24% | 8.01 | 8.50 | 378670 | 31272.81 | 7.97% |
| 2025-08-27 | 8.65 | 8.36 | -0.40 | -4.57% | 8.36 | 8.84 | 480269 | 41525.59 | 10.11% |
| 2025-08-26 | 9.01 | 8.76 | -0.20 | -2.23% | 8.74 | 9.03 | 470989 | 41617.69 | 9.92% |
| 2025-08-25 | 8.82 | 8.96 | 0.18 | 2.05% | 8.72 | 8.98 | 624252 | 55285.41 | 13.14% |
| 2025-08-22 | 8.80 | 8.78 | -0.09 | -1.01% | 8.65 | 8.88 | 454121 | 39837.91 | 9.56% |
| 2025-08-21 | 8.89 | 8.87 | 0.03 | 0.34% | 8.69 | 8.96 | 674716 | 59615.98 | 14.21% |
| 2025-08-20 | 9.13 | 8.84 | -0.73 | -7.63% | 8.67 | 9.23 | 1060522 | 94158.59 | 22.33% |
| 2025-08-19 | 9.14 | 9.57 | 0.87 | 10.00% | 8.92 | 9.57 | 1272464 | 117489.89 | 26.79% |
| 2025-08-18 | 8.31 | 8.70 | 0.79 | 9.99% | 8.31 | 8.70 | 665035 | 57495.78 | 14.00% |
| 2025-08-15 | 7.80 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 178229 | 14026.95 | 3.75% |
| 2025-08-14 | 8.19 | 7.85 | -0.34 | -4.15% | 7.85 | 8.20 | 345242 | 27655.03 | 7.27% |
| 2025-08-13 | 8.14 | 8.19 | 0.05 | 0.61% | 8.10 | 8.26 | 269712 | 22033.11 | 5.68% |
| 2025-08-12 | 8.17 | 8.14 | -0.05 | -0.61% | 8.11 | 8.20 | 199013 | 16185.36 | 4.19% |
| 2025-08-11 | 8.15 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 218490 | 17872.48 | 4.60% |
| 2025-08-08 | 8.31 | 8.18 | -0.19 | -2.27% | 8.16 | 8.31 | 304337 | 25031.48 | 6.41% |
| 2025-08-07 | 8.28 | 8.37 | 0.10 | 1.21% | 8.20 | 8.37 | 409182 | 33960.10 | 8.62% |
| 2025-08-06 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 326537 | 26846.42 | 6.88% |
| 2025-08-05 | 8.19 | 8.25 | 0.01 | 0.12% | 8.15 | 8.27 | 339182 | 27887.90 | 7.14% |
| 2025-08-04 | 8.20 | 8.24 | 0.04 | 0.49% | 8.05 | 8.28 | 420934 | 34410.10 | 8.86% |
| 2025-08-01 | 8.22 | 8.20 | -0.13 | -1.56% | 8.07 | 8.27 | 427056 | 34837.04 | 8.99% |
| 2025-07-31 | 8.50 | 8.33 | -0.25 | -2.91% | 8.20 | 8.50 | 821277 | 68111.53 | 17.29% |
| 2025-07-30 | 8.01 | 8.58 | 0.78 | 10.00% | 7.95 | 8.58 | 859595 | 71831.63 | 18.10% |
| 2025-07-29 | 7.88 | 7.80 | -0.11 | -1.39% | 7.72 | 7.90 | 194674 | 15138.27 | 4.10% |
| 2025-07-28 | 7.82 | 7.91 | 0.09 | 1.15% | 7.81 | 7.98 | 234129 | 18517.37 | 4.93% |
| 2025-07-25 | 7.76 | 7.82 | 0.06 | 0.77% | 7.75 | 7.89 | 234932 | 18373.38 | 4.95% |
| 2025-07-24 | 7.63 | 7.76 | 0.13 | 1.70% | 7.62 | 7.78 | 204116 | 15799.89 | 4.30% |
| 2025-07-23 | 7.68 | 7.63 | -0.07 | -0.91% | 7.62 | 7.76 | 151288 | 11628.33 | 3.19% |
| 2025-07-22 | 7.76 | 7.70 | -0.04 | -0.52% | 7.65 | 7.79 | 194044 | 14969.14 | 4.09% |
| 2025-07-21 | 7.70 | 7.74 | 0.02 | 0.26% | 7.68 | 7.75 | 146326 | 11307.96 | 3.08% |
| 2025-07-18 | 7.75 | 7.72 | -0.04 | -0.52% | 7.68 | 7.84 | 160241 | 12394.75 | 3.37% |
| 2025-07-17 | 7.58 | 7.76 | 0.13 | 1.70% | 7.55 | 7.82 | 256867 | 19752.68 | 5.41% |
| 2025-07-16 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.74 | 246804 | 18903.16 | 5.20% |
| 2025-07-15 | 7.82 | 7.54 | -0.50 | -6.22% | 7.47 | 7.86 | 489567 | 37258.86 | 10.31% |
| 2025-07-14 | 8.12 | 8.04 | -0.08 | -0.99% | 7.96 | 8.12 | 202661 | 16249.21 | 4.27% |
| 2025-07-11 | 8.25 | 8.12 | -0.13 | -1.58% | 8.06 | 8.25 | 283644 | 23037.16 | 5.97% |
| 2025-07-10 | 8.30 | 8.25 | -0.14 | -1.67% | 8.18 | 8.43 | 364713 | 30126.04 | 7.68% |
| 2025-07-09 | 8.06 | 8.39 | 0.31 | 3.84% | 8.06 | 8.45 | 650714 | 54123.01 | 13.70% |
| 2025-07-08 | 8.03 | 8.08 | 0.06 | 0.75% | 8.02 | 8.16 | 220481 | 17831.19 | 4.64% |
| 2025-07-07 | 7.90 | 8.02 | 0.06 | 0.75% | 7.88 | 8.06 | 195260 | 15634.43 | 4.11% |
| 2025-07-04 | 8.09 | 7.96 | -0.17 | -2.09% | 7.95 | 8.11 | 305523 | 24518.88 | 6.43% |
| 2025-07-03 | 8.02 | 8.13 | 0.06 | 0.74% | 8.01 | 8.29 | 314226 | 25452.75 | 6.62% |
| 2025-07-02 | 8.50 | 8.07 | -0.50 | -5.83% | 8.05 | 8.50 | 568091 | 46552.55 | 11.96% |
| 2025-07-01 | 8.78 | 8.57 | -0.24 | -2.72% | 8.48 | 8.90 | 541063 | 46673.06 | 11.39% |
| 2025-06-30 | 8.70 | 8.81 | -0.01 | -0.11% | 8.59 | 8.93 | 511327 | 44961.42 | 10.77% |
| 2025-06-27 | 9.00 | 8.82 | -0.46 | -4.96% | 8.81 | 9.05 | 664632 | 59322.26 | 13.99% |
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。
