| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 7.09 | 7.18 | 0.07 | 0.98% | 7.06 | 7.19 | 112402 | 8023.14 | 1.44% | 0.00 |
| 2025-10-31 | 7.00 | 7.11 | 0.12 | 1.72% | 6.98 | 7.11 | 94792 | 6709.97 | 1.21% | 92.00 |
| 2025-10-30 | 7.11 | 6.99 | -0.13 | -1.83% | 6.99 | 7.11 | 90224 | 6368.91 | 1.15% | 0.00 |
| 2025-10-29 | 7.09 | 7.12 | 0.00 | 0.00% | 7.05 | 7.12 | 83511 | 5917.31 | 1.07% | 0.00 |
| 2025-10-28 | 7.10 | 7.12 | 0.02 | 0.28% | 7.06 | 7.15 | 82698 | 5887.81 | 1.06% | 0.00 |
| 2025-10-27 | 7.18 | 7.10 | -0.05 | -0.70% | 7.05 | 7.19 | 101940 | 7241.22 | 1.30% | 0.00 |
| 2025-10-24 | 7.10 | 7.15 | 0.06 | 0.85% | 7.08 | 7.16 | 97289 | 6935.84 | 1.24% | 0.00 |
| 2025-10-23 | 7.01 | 7.09 | 0.04 | 0.57% | 6.97 | 7.09 | 67469 | 4740.26 | 0.86% | 0.00 |
| 2025-10-22 | 7.02 | 7.05 | 0.01 | 0.14% | 7.00 | 7.10 | 65163 | 4598.94 | 0.83% | 0.00 |
| 2025-10-21 | 6.95 | 7.04 | 0.09 | 1.29% | 6.91 | 7.05 | 91927 | 6449.54 | 1.18% | 0.00 |
| 2025-10-20 | 6.90 | 6.95 | 0.12 | 1.76% | 6.87 | 7.01 | 57754 | 4008.55 | 0.74% | 0.00 |
| 2025-10-17 | 6.98 | 6.83 | -0.15 | -2.15% | 6.82 | 7.00 | 87483 | 6042.09 | 1.12% | 0.00 |
| 2025-10-16 | 7.10 | 6.98 | -0.13 | -1.83% | 6.96 | 7.10 | 86156 | 6041.73 | 1.10% | 14.00 |
| 2025-10-15 | 7.00 | 7.11 | 0.13 | 1.86% | 6.95 | 7.12 | 93183 | 6562.16 | 1.19% | 0.00 |
| 2025-10-14 | 7.09 | 6.98 | -0.10 | -1.41% | 6.95 | 7.13 | 117712 | 8298.38 | 1.50% | 0.00 |
| 2025-10-13 | 6.90 | 7.08 | -0.02 | -0.28% | 6.82 | 7.08 | 114876 | 8019.44 | 1.47% | 0.00 |
| 2025-10-10 | 7.07 | 7.10 | 0.01 | 0.14% | 7.04 | 7.16 | 102653 | 7291.26 | 1.31% | 0.00 |
| 2025-10-09 | 7.05 | 7.09 | 0.09 | 1.29% | 7.01 | 7.12 | 105241 | 7443.28 | 1.35% | 0.00 |
| 2025-09-30 | 7.01 | 7.00 | -0.01 | -0.14% | 6.98 | 7.04 | 79782 | 5592.78 | 1.02% | 0.00 |
| 2025-09-29 | 6.94 | 7.01 | 0.05 | 0.72% | 6.85 | 7.04 | 99512 | 6939.65 | 1.27% | 0.00 |
| 2025-09-26 | 7.02 | 6.96 | -0.07 | -1.00% | 6.94 | 7.07 | 107758 | 7542.94 | 1.38% | 0.00 |
| 2025-09-25 | 7.12 | 7.03 | -0.10 | -1.40% | 7.03 | 7.17 | 111547 | 7913.50 | 1.43% | 0.00 |
| 2025-09-24 | 6.99 | 7.13 | 0.07 | 0.99% | 6.96 | 7.13 | 116790 | 8271.60 | 1.49% | 0.00 |
| 2025-09-23 | 7.22 | 7.06 | -0.18 | -2.49% | 6.89 | 7.24 | 189562 | 13306.16 | 2.42% | 0.00 |
| 2025-09-22 | 7.25 | 7.24 | -0.02 | -0.28% | 7.18 | 7.27 | 80001 | 5782.73 | 1.02% | 0.00 |
| 2025-09-19 | 7.35 | 7.26 | -0.10 | -1.36% | 7.22 | 7.38 | 147178 | 10705.45 | 1.88% | 9.00 |
| 2025-09-18 | 7.46 | 7.36 | -0.13 | -1.74% | 7.32 | 7.55 | 200144 | 14915.05 | 2.56% | 0.00 |
| 2025-09-17 | 7.44 | 7.49 | 0.04 | 0.54% | 7.41 | 7.58 | 169764 | 12749.33 | 2.17% | 0.00 |
| 2025-09-16 | 7.30 | 7.45 | 0.14 | 1.92% | 7.28 | 7.45 | 147794 | 10900.85 | 1.89% | 0.00 |
| 2025-09-15 | 7.37 | 7.31 | -0.08 | -1.08% | 7.29 | 7.38 | 111763 | 8177.66 | 1.43% | 0.00 |
| 2025-09-12 | 7.43 | 7.39 | -0.04 | -0.54% | 7.37 | 7.46 | 129033 | 9566.78 | 1.65% | 0.00 |
| 2025-09-11 | 7.37 | 7.43 | 0.06 | 0.81% | 7.27 | 7.44 | 139087 | 10248.37 | 1.78% | 0.00 |
| 2025-09-10 | 7.31 | 7.37 | 0.07 | 0.96% | 7.29 | 7.49 | 125767 | 9285.19 | 1.61% | 0.00 |
| 2025-09-09 | 7.47 | 7.30 | -0.17 | -2.28% | 7.25 | 7.47 | 150584 | 11049.68 | 1.93% | 0.00 |
| 2025-09-08 | 7.41 | 7.47 | 0.07 | 0.95% | 7.38 | 7.50 | 151664 | 11271.94 | 1.94% | 0.00 |
| 2025-09-05 | 7.31 | 7.40 | 0.14 | 1.93% | 7.23 | 7.40 | 140314 | 10290.33 | 1.79% | 0.00 |
| 2025-09-04 | 7.32 | 7.26 | -0.06 | -0.82% | 7.17 | 7.42 | 160450 | 11739.07 | 2.05% | 0.00 |
| 2025-09-03 | 7.52 | 7.32 | -0.22 | -2.92% | 7.29 | 7.61 | 156870 | 11662.50 | 2.01% | 0.00 |
| 2025-09-02 | 7.71 | 7.54 | -0.17 | -2.20% | 7.43 | 7.72 | 225567 | 17002.31 | 2.88% | 0.00 |
| 2025-09-01 | 7.60 | 7.71 | 0.10 | 1.31% | 7.56 | 7.76 | 188720 | 14479.88 | 2.41% | 0.00 |
| 2025-08-29 | 7.76 | 7.61 | -0.17 | -2.19% | 7.61 | 7.78 | 218965 | 16810.03 | 2.80% | 30.00 |
| 2025-08-28 | 7.83 | 7.78 | -0.09 | -1.14% | 7.45 | 7.92 | 469217 | 36205.49 | 6.00% | 0.00 |
| 2025-08-27 | 8.19 | 7.87 | -0.30 | -3.67% | 7.87 | 8.23 | 398377 | 32257.00 | 5.09% | 0.00 |
| 2025-08-26 | 8.10 | 8.17 | 0.04 | 0.49% | 8.06 | 8.24 | 297590 | 24343.13 | 3.80% | 0.00 |
| 2025-08-25 | 8.10 | 8.13 | 0.04 | 0.49% | 8.06 | 8.17 | 291401 | 23661.73 | 3.73% | 0.00 |
| 2025-08-22 | 8.03 | 8.09 | 0.06 | 0.75% | 8.00 | 8.09 | 222963 | 17945.64 | 2.85% | 324.00 |
| 2025-08-21 | 8.09 | 8.03 | -0.06 | -0.74% | 7.99 | 8.12 | 245198 | 19755.38 | 3.13% | 0.00 |
| 2025-08-20 | 8.03 | 8.09 | 0.05 | 0.62% | 7.96 | 8.09 | 230470 | 18509.59 | 2.95% | 111.00 |
| 2025-08-19 | 8.01 | 8.04 | 0.03 | 0.37% | 7.94 | 8.10 | 259365 | 20816.14 | 3.32% | 0.00 |
| 2025-08-18 | 7.93 | 8.01 | 0.07 | 0.88% | 7.93 | 8.07 | 257371 | 20606.89 | 3.29% | 0.00 |
| 2025-08-15 | 7.82 | 7.94 | 0.13 | 1.66% | 7.80 | 7.95 | 143589 | 11351.61 | 1.84% | 0.00 |
| 2025-08-14 | 7.96 | 7.81 | -0.18 | -2.25% | 7.78 | 8.00 | 205388 | 16174.00 | 2.63% | 0.00 |
| 2025-08-13 | 7.97 | 7.99 | 0.02 | 0.25% | 7.92 | 8.02 | 159015 | 12661.10 | 2.03% | 0.00 |
| 2025-08-12 | 8.07 | 7.97 | -0.09 | -1.12% | 7.91 | 8.08 | 177101 | 14119.94 | 2.26% | 0.00 |
| 2025-08-11 | 8.01 | 8.06 | 0.05 | 0.62% | 8.01 | 8.09 | 154212 | 12415.12 | 1.97% | 0.00 |
| 2025-08-08 | 8.08 | 8.01 | -0.11 | -1.35% | 7.97 | 8.13 | 177359 | 14234.49 | 2.27% | 0.00 |
| 2025-08-07 | 8.19 | 8.12 | -0.04 | -0.49% | 8.11 | 8.27 | 267903 | 21861.06 | 3.42% | 2.00 |
| 2025-08-06 | 7.85 | 8.16 | 0.28 | 3.55% | 7.85 | 8.16 | 272380 | 21850.38 | 3.48% | 36.00 |
| 2025-08-05 | 7.80 | 7.88 | 0.04 | 0.51% | 7.80 | 7.93 | 184089 | 14487.98 | 2.35% | 0.00 |
| 2025-08-04 | 7.98 | 7.84 | -0.33 | -4.04% | 7.70 | 7.98 | 312335 | 24332.28 | 3.99% | 0.00 |
| 2025-08-01 | 8.08 | 8.17 | 0.09 | 1.11% | 8.04 | 8.25 | 153609 | 12494.01 | 1.96% | 0.00 |
| 2025-07-31 | 8.13 | 8.08 | -0.07 | -0.86% | 8.04 | 8.21 | 149580 | 12158.13 | 1.91% | 4.00 |
| 2025-07-30 | 8.18 | 8.15 | -0.08 | -0.97% | 8.11 | 8.23 | 132513 | 10833.26 | 1.69% | 65.00 |
| 2025-07-29 | 8.29 | 8.23 | -0.09 | -1.08% | 8.14 | 8.30 | 173936 | 14260.51 | 2.22% | 0.00 |
| 2025-07-28 | 8.35 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 178777 | 14851.24 | 2.29% | 20.00 |
| 2025-07-25 | 8.38 | 8.38 | -0.09 | -1.06% | 8.28 | 8.43 | 276777 | 23033.46 | 3.54% | 0.00 |
| 2025-07-24 | 8.19 | 8.47 | 0.39 | 4.83% | 8.18 | 8.54 | 580235 | 48719.40 | 7.42% | 0.00 |
| 2025-07-23 | 8.11 | 8.08 | -0.07 | -0.86% | 8.06 | 8.18 | 207697 | 16836.03 | 2.66% | 0.00 |
| 2025-07-22 | 8.15 | 8.15 | -0.01 | -0.12% | 8.05 | 8.18 | 181000 | 14668.74 | 2.31% | 16.00 |
| 2025-07-21 | 8.04 | 8.16 | 0.14 | 1.75% | 8.00 | 8.16 | 206185 | 16715.90 | 2.64% | 1.00 |
| 2025-07-18 | 8.05 | 8.02 | -0.03 | -0.37% | 7.97 | 8.09 | 139624 | 11188.28 | 1.78% | 8.00 |
| 2025-07-17 | 7.96 | 8.05 | 0.07 | 0.88% | 7.94 | 8.05 | 164246 | 13173.21 | 2.10% | 0.00 |
| 2025-07-16 | 7.89 | 7.98 | 0.06 | 0.76% | 7.86 | 8.02 | 153848 | 12263.10 | 1.97% | 0.00 |
| 2025-07-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.80 | 8.02 | 156934 | 12395.16 | 2.01% | 36.00 |
| 2025-07-14 | 7.96 | 7.98 | 0.01 | 0.13% | 7.92 | 8.00 | 109262 | 8704.34 | 1.40% | 0.00 |
| 2025-07-11 | 7.96 | 7.97 | 0.01 | 0.13% | 7.88 | 8.00 | 145462 | 11553.58 | 1.86% | 0.00 |
| 2025-07-10 | 7.89 | 7.96 | 0.02 | 0.25% | 7.88 | 7.96 | 107108 | 8490.00 | 1.37% | 0.00 |
| 2025-07-09 | 7.95 | 7.94 | 0.00 | 0.00% | 7.91 | 8.05 | 171565 | 13682.03 | 2.19% | 0.00 |
| 2025-07-08 | 7.78 | 7.94 | 0.15 | 1.93% | 7.76 | 7.94 | 148726 | 11731.02 | 1.90% | 0.00 |
| 2025-07-07 | 7.80 | 7.79 | 0.00 | 0.00% | 7.71 | 7.80 | 91557 | 7099.67 | 1.17% | 0.00 |
慈星股份(300307)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。
