| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-04 | 7.87 | 7.79 | -0.08 | -1.02% | 7.78 | 7.89 | 124098 | 9708.00 | 1.59% | 0.00 |
| 2025-07-03 | 7.80 | 7.87 | 0.07 | 0.90% | 7.77 | 7.89 | 102775 | 8049.29 | 1.31% | 1.00 |
| 2025-07-02 | 7.92 | 7.80 | -0.12 | -1.52% | 7.77 | 7.92 | 133517 | 10447.72 | 1.71% | 0.00 |
| 2025-07-01 | 7.98 | 7.92 | -0.07 | -0.88% | 7.87 | 7.98 | 129260 | 10243.84 | 1.65% | 0.00 |
| 2025-06-30 | 7.92 | 7.99 | 0.06 | 0.76% | 7.92 | 7.99 | 122399 | 9745.19 | 1.56% | 0.00 |
| 2025-06-27 | 8.02 | 7.93 | -0.08 | -1.00% | 7.93 | 8.04 | 154336 | 12318.37 | 1.97% | 0.00 |
| 2025-06-26 | 7.96 | 8.01 | 0.05 | 0.63% | 7.92 | 8.10 | 210187 | 16845.64 | 2.69% | 29.00 |
| 2025-06-25 | 7.93 | 7.96 | 0.03 | 0.38% | 7.83 | 7.96 | 162303 | 12837.08 | 2.07% | 0.00 |
| 2025-06-24 | 7.75 | 7.93 | 0.18 | 2.32% | 7.73 | 7.95 | 172185 | 13594.22 | 2.20% | 20.00 |
| 2025-06-23 | 7.60 | 7.75 | 0.12 | 1.57% | 7.53 | 7.80 | 122497 | 9442.39 | 1.57% | 0.00 |
| 2025-06-20 | 7.69 | 7.63 | -0.07 | -0.91% | 7.62 | 7.75 | 106652 | 8176.19 | 1.36% | 35.00 |
| 2025-06-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.65 | 7.93 | 158584 | 12323.79 | 2.03% | 0.00 |
| 2025-06-18 | 7.95 | 7.91 | 0.00 | 0.00% | 7.78 | 7.95 | 134264 | 10558.55 | 1.72% | 5.00 |
| 2025-06-17 | 8.03 | 8.01 | -0.02 | -0.25% | 7.97 | 8.06 | 119452 | 9569.32 | 1.53% | 1.00 |
| 2025-06-16 | 7.95 | 8.03 | 0.03 | 0.38% | 7.95 | 8.05 | 116290 | 9323.57 | 1.49% | 0.00 |
| 2025-06-13 | 8.17 | 8.00 | -0.22 | -2.68% | 7.98 | 8.21 | 225387 | 18178.52 | 2.88% | 0.00 |
| 2025-06-12 | 8.28 | 8.22 | -0.11 | -1.32% | 8.17 | 8.31 | 169510 | 13955.36 | 2.17% | 0.00 |
| 2025-06-11 | 8.30 | 8.33 | 0.03 | 0.36% | 8.25 | 8.36 | 169478 | 14057.00 | 2.17% | 0.00 |
| 2025-06-10 | 8.61 | 8.30 | -0.30 | -3.49% | 8.22 | 8.61 | 296265 | 24828.68 | 3.79% | 6.00 |
| 2025-06-09 | 8.45 | 8.60 | 0.13 | 1.53% | 8.41 | 8.67 | 247337 | 21121.26 | 3.16% | 13.00 |
| 2025-06-06 | 8.60 | 8.47 | -0.12 | -1.40% | 8.45 | 8.75 | 302426 | 25945.39 | 3.87% | 3.00 |
| 2025-06-05 | 8.85 | 8.59 | -0.47 | -5.19% | 8.52 | 8.89 | 524153 | 45232.40 | 6.70% | 1.00 |
| 2025-06-04 | 9.06 | 9.06 | 0.07 | 0.78% | 9.00 | 9.73 | 869624 | 81123.30 | 11.12% | 25.00 |
| 2025-05-19 | 8.85 | 8.99 | 0.30 | 3.45% | 8.79 | 9.20 | 496018 | 44638.34 | 6.34% | 1.00 |
| 2025-05-16 | 8.61 | 8.69 | 0.08 | 0.93% | 8.60 | 8.82 | 207800 | 18157.71 | 2.66% | 0.00 |
| 2025-05-15 | 8.80 | 8.61 | -0.19 | -2.16% | 8.59 | 8.85 | 204527 | 17701.05 | 2.61% | 28.00 |
| 2025-05-14 | 8.80 | 8.80 | -0.07 | -0.79% | 8.66 | 8.95 | 282519 | 24763.09 | 3.61% | 0.00 |
| 2025-05-13 | 8.91 | 8.87 | -0.05 | -0.56% | 8.81 | 9.02 | 322268 | 28644.28 | 4.12% | 11.00 |
| 2025-05-12 | 8.44 | 8.92 | 0.60 | 7.21% | 8.44 | 9.04 | 599283 | 52805.83 | 7.66% | 4.00 |
| 2025-05-09 | 8.51 | 8.32 | -0.19 | -2.23% | 8.23 | 8.55 | 205110 | 17105.29 | 2.62% | 6.00 |
| 2025-05-08 | 8.37 | 8.51 | 0.10 | 1.19% | 8.33 | 8.56 | 232219 | 19724.56 | 2.97% | 10.00 |
| 2025-05-07 | 8.50 | 8.41 | 0.00 | 0.00% | 8.27 | 8.56 | 260742 | 21929.88 | 3.33% | 17.00 |
| 2025-05-06 | 8.20 | 8.41 | 0.26 | 3.19% | 8.20 | 8.42 | 254463 | 21223.72 | 3.25% | 7.00 |
| 2025-04-30 | 8.00 | 8.15 | 0.15 | 1.88% | 7.98 | 8.15 | 162813 | 13204.56 | 2.08% | 10.00 |
| 2025-04-29 | 7.84 | 8.00 | 0.12 | 1.52% | 7.79 | 8.05 | 161122 | 12833.42 | 2.06% | 30.00 |
| 2025-04-28 | 8.07 | 7.88 | -0.20 | -2.48% | 7.88 | 8.11 | 187140 | 14855.64 | 2.39% | 0.00 |
| 2025-04-25 | 8.12 | 8.08 | -0.01 | -0.12% | 8.05 | 8.19 | 157423 | 12771.47 | 2.01% | 9.00 |
| 2025-04-24 | 8.32 | 8.09 | -0.26 | -3.11% | 8.06 | 8.35 | 245777 | 20090.74 | 3.14% | 0.00 |
| 2025-04-23 | 8.17 | 8.35 | 0.25 | 3.09% | 8.16 | 8.39 | 319405 | 26475.42 | 4.08% | 30.00 |
| 2025-04-22 | 8.17 | 8.10 | -0.15 | -1.82% | 8.09 | 8.22 | 163829 | 13324.01 | 2.09% | 0.00 |
| 2025-04-21 | 8.02 | 8.25 | 0.15 | 1.85% | 8.02 | 8.26 | 243460 | 19831.49 | 3.11% | 0.00 |
| 2025-04-18 | 7.94 | 8.10 | 0.12 | 1.50% | 7.82 | 8.19 | 288218 | 23020.50 | 3.68% | 0.00 |
| 2025-04-17 | 8.05 | 7.98 | -0.13 | -1.60% | 7.96 | 8.17 | 258401 | 20820.26 | 3.30% | 0.00 |
| 2025-04-16 | 8.40 | 8.11 | -0.43 | -5.04% | 8.03 | 8.46 | 366762 | 30059.70 | 4.68% | 100.00 |
| 2025-04-15 | 8.36 | 8.54 | 0.17 | 2.03% | 8.27 | 8.59 | 343093 | 29038.69 | 4.38% | 5.00 |
| 2025-04-14 | 8.40 | 8.37 | 0.10 | 1.21% | 8.31 | 8.54 | 254655 | 21454.53 | 3.25% | 0.00 |
| 2025-04-11 | 8.09 | 8.27 | 0.08 | 0.98% | 8.08 | 8.39 | 283997 | 23478.73 | 3.62% | 0.00 |
| 2025-04-10 | 8.26 | 8.19 | 0.22 | 2.76% | 8.19 | 8.54 | 487406 | 40605.43 | 6.22% | 30.00 |
| 2025-04-09 | 7.36 | 7.97 | 0.38 | 5.01% | 6.92 | 8.05 | 543187 | 41024.06 | 6.93% | 0.00 |
| 2025-04-08 | 7.51 | 7.59 | 0.29 | 3.97% | 7.28 | 7.91 | 540488 | 41183.70 | 6.90% | 38.00 |
| 2025-04-07 | 8.21 | 7.30 | -1.82 | -19.96% | 7.30 | 8.32 | 620628 | 47524.50 | 7.92% | 7.00 |
| 2025-04-03 | 9.23 | 9.12 | -0.32 | -3.39% | 9.12 | 9.54 | 320769 | 29737.89 | 4.09% | 0.00 |
| 2025-04-02 | 9.59 | 9.44 | -0.19 | -1.97% | 9.42 | 9.81 | 290613 | 27958.49 | 3.71% | 2.00 |
| 2025-04-01 | 9.56 | 9.63 | 0.01 | 0.10% | 9.50 | 9.72 | 281238 | 27038.54 | 3.59% | 14.00 |
| 2025-03-31 | 9.90 | 9.62 | -0.44 | -4.37% | 9.28 | 9.95 | 516832 | 49299.89 | 6.59% | 38.00 |
| 2025-03-28 | 10.22 | 10.06 | -0.26 | -2.52% | 10.03 | 10.72 | 538469 | 55303.33 | 6.87% | 18.00 |
| 2025-03-27 | 10.77 | 10.32 | -0.48 | -4.44% | 10.29 | 10.83 | 568651 | 59659.14 | 7.25% | 81.00 |
| 2025-03-26 | 9.68 | 10.80 | 1.00 | 10.20% | 9.55 | 11.10 | 934706 | 97540.75 | 11.92% | 128.00 |
| 2025-03-25 | 10.02 | 9.80 | -0.42 | -4.11% | 9.76 | 10.36 | 472378 | 47538.45 | 6.03% | 15.00 |
| 2025-03-24 | 10.73 | 10.22 | -0.51 | -4.75% | 9.70 | 11.11 | 862036 | 89689.08 | 11.00% | 18.00 |
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。
