| 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 | 7.14 | 7.23 | 0.14 | 1.97% | 7.13 | 7.24 | 83585 | 6010.80 | 1.06% | 0.00 |
| 2026-02-02 | 7.16 | 7.09 | -0.09 | -1.25% | 7.07 | 7.23 | 98920 | 7088.88 | 1.25% | 1.00 |
| 2026-01-30 | 7.32 | 7.18 | -0.16 | -2.18% | 7.14 | 7.35 | 144699 | 10453.56 | 1.84% | 0.00 |
| 2026-01-29 | 7.40 | 7.34 | -0.17 | -2.26% | 7.33 | 7.50 | 141948 | 10513.02 | 1.80% | 0.00 |
| 2026-01-28 | 7.48 | 7.51 | 0.02 | 0.27% | 7.46 | 7.57 | 171411 | 12870.57 | 2.17% | 0.00 |
| 2026-01-27 | 7.45 | 7.49 | 0.03 | 0.40% | 7.25 | 7.51 | 182292 | 13464.24 | 2.31% | 0.00 |
| 2026-01-26 | 7.62 | 7.46 | -0.17 | -2.23% | 7.42 | 7.65 | 164326 | 12325.63 | 2.08% | 0.00 |
| 2026-01-23 | 7.50 | 7.63 | 0.12 | 1.60% | 7.49 | 7.67 | 190414 | 14437.63 | 2.41% | 0.00 |
| 2026-01-22 | 7.51 | 7.51 | -0.03 | -0.40% | 7.48 | 7.61 | 149298 | 11229.11 | 1.89% | 0.00 |
| 2026-01-21 | 7.42 | 7.54 | 0.07 | 0.94% | 7.40 | 7.56 | 143854 | 10782.04 | 1.82% | 0.00 |
| 2026-01-20 | 7.55 | 7.47 | -0.08 | -1.06% | 7.43 | 7.58 | 142805 | 10681.45 | 1.81% | 0.00 |
| 2026-01-19 | 7.60 | 7.55 | -0.08 | -1.05% | 7.45 | 7.60 | 154806 | 11652.01 | 1.96% | 89.00 |
| 2026-01-16 | 7.66 | 7.63 | 0.05 | 0.66% | 7.58 | 7.74 | 284776 | 21810.38 | 3.61% | 0.00 |
| 2026-01-15 | 7.70 | 7.58 | -0.24 | -3.07% | 7.53 | 7.76 | 386861 | 29422.77 | 4.91% | 0.00 |
| 2026-01-14 | 7.30 | 7.82 | 0.49 | 6.68% | 7.30 | 7.99 | 674424 | 52177.27 | 8.55% | 8.00 |
| 2026-01-13 | 7.46 | 7.33 | -0.12 | -1.61% | 7.31 | 7.48 | 174739 | 12882.67 | 2.22% | 10.00 |
| 2026-01-12 | 7.31 | 7.45 | 0.16 | 2.19% | 7.28 | 7.47 | 231957 | 17189.11 | 2.94% | 0.00 |
| 2026-01-09 | 7.26 | 7.29 | 0.01 | 0.14% | 7.22 | 7.31 | 143702 | 10442.40 | 1.82% | 0.00 |
| 2026-01-08 | 7.14 | 7.28 | 0.14 | 1.96% | 7.12 | 7.29 | 157147 | 11347.08 | 1.99% | 65.00 |
| 2026-01-07 | 7.18 | 7.14 | -0.07 | -0.97% | 7.12 | 7.22 | 105584 | 7555.53 | 1.34% | 0.00 |
| 2026-01-06 | 7.13 | 7.21 | 0.08 | 1.12% | 7.11 | 7.21 | 114560 | 8218.88 | 1.45% | 0.00 |
| 2026-01-05 | 7.07 | 7.13 | 0.06 | 0.85% | 7.05 | 7.14 | 83645 | 5938.01 | 1.06% | 0.00 |
| 2025-12-31 | 7.10 | 7.07 | -0.02 | -0.28% | 7.02 | 7.11 | 82227 | 5809.02 | 1.04% | 3.00 |
| 2025-12-30 | 7.05 | 7.09 | -0.01 | -0.14% | 7.04 | 7.13 | 79255 | 5621.39 | 1.01% | 0.00 |
| 2025-12-29 | 7.20 | 7.10 | -0.13 | -1.80% | 7.04 | 7.22 | 155160 | 11034.19 | 1.98% | 0.00 |
| 2025-12-26 | 7.30 | 7.23 | -0.06 | -0.82% | 7.19 | 7.38 | 149815 | 10896.24 | 1.92% | 0.00 |
| 2025-12-25 | 7.04 | 7.29 | 0.25 | 3.55% | 7.02 | 7.33 | 169226 | 12175.19 | 2.16% | 0.00 |
| 2025-12-24 | 6.98 | 7.04 | 0.05 | 0.72% | 6.98 | 7.07 | 55399 | 3900.46 | 0.71% | 0.00 |
| 2025-12-23 | 7.16 | 6.99 | -0.18 | -2.51% | 6.98 | 7.16 | 113967 | 8033.02 | 1.46% | 0.00 |
| 2025-12-22 | 7.20 | 7.17 | 0.02 | 0.28% | 7.17 | 7.35 | 126653 | 9186.51 | 1.62% | 0.00 |
| 2025-12-19 | 7.03 | 7.15 | 0.14 | 2.00% | 7.00 | 7.17 | 98729 | 7023.92 | 1.26% | 0.00 |
| 2025-12-18 | 6.98 | 7.01 | 0.02 | 0.29% | 6.94 | 7.06 | 78345 | 5493.48 | 1.00% | 0.00 |
| 2025-12-17 | 6.94 | 6.99 | 0.04 | 0.58% | 6.88 | 7.01 | 83356 | 5785.79 | 1.07% | 0.00 |
| 2025-12-16 | 7.10 | 6.95 | -0.18 | -2.52% | 6.94 | 7.12 | 111200 | 7803.25 | 1.42% | 0.00 |
| 2025-12-15 | 7.18 | 7.13 | -0.08 | -1.11% | 7.12 | 7.27 | 82912 | 5960.04 | 1.06% | 0.00 |
| 2025-12-12 | 7.13 | 7.21 | 0.03 | 0.42% | 7.13 | 7.37 | 115952 | 8421.29 | 1.48% | 0.00 |
| 2025-12-11 | 7.20 | 7.18 | -0.02 | -0.28% | 7.11 | 7.30 | 129902 | 9335.54 | 1.66% | 0.30 |
| 2025-12-10 | 7.25 | 7.20 | -0.04 | -0.55% | 7.16 | 7.29 | 101919 | 7348.85 | 1.30% | 0.00 |
| 2025-12-09 | 7.37 | 7.24 | -0.16 | -2.16% | 7.24 | 7.39 | 115612 | 8445.11 | 1.48% | 0.00 |
| 2025-12-08 | 7.46 | 7.40 | -0.02 | -0.27% | 7.38 | 7.51 | 115232 | 8555.44 | 1.47% | 0.00 |
| 2025-12-05 | 7.46 | 7.42 | -0.04 | -0.54% | 7.32 | 7.46 | 126385 | 9335.61 | 1.62% | 0.00 |
| 2025-12-04 | 7.33 | 7.46 | 0.12 | 1.63% | 7.23 | 7.60 | 229680 | 17064.36 | 2.94% | 0.00 |
| 2025-12-03 | 7.53 | 7.34 | -0.17 | -2.26% | 7.31 | 7.54 | 178702 | 13180.97 | 2.28% | 0.00 |
| 2025-12-02 | 7.63 | 7.51 | -0.11 | -1.44% | 7.49 | 7.64 | 170066 | 12802.52 | 2.17% | 0.00 |
| 2025-12-01 | 7.57 | 7.62 | 0.02 | 0.26% | 7.48 | 7.66 | 183537 | 13927.42 | 2.35% | 0.00 |
| 2025-11-28 | 7.65 | 7.60 | -0.08 | -1.04% | 7.53 | 7.76 | 266596 | 20317.78 | 3.41% | 23.00 |
| 2025-11-27 | 7.80 | 7.68 | -0.16 | -2.04% | 7.67 | 7.94 | 260306 | 20289.30 | 3.33% | 0.00 |
| 2025-11-26 | 7.97 | 7.84 | -0.23 | -2.85% | 7.75 | 8.05 | 378987 | 30013.25 | 4.85% | 0.00 |
| 2025-11-25 | 7.75 | 8.07 | 0.19 | 2.41% | 7.68 | 8.08 | 659583 | 52054.96 | 8.43% | 0.00 |
| 2025-11-24 | 7.68 | 7.88 | 0.10 | 1.29% | 7.67 | 7.96 | 375633 | 29641.15 | 4.80% | 0.00 |
| 2025-11-21 | 7.65 | 7.78 | 0.07 | 0.91% | 7.55 | 7.96 | 442336 | 34433.14 | 5.65% | 3.00 |
| 2025-11-20 | 7.70 | 7.71 | -0.04 | -0.52% | 7.51 | 7.85 | 362483 | 28000.53 | 4.63% | 0.00 |
| 2025-11-19 | 7.53 | 7.75 | 0.18 | 2.38% | 7.53 | 7.83 | 320965 | 24823.49 | 4.10% | 0.00 |
| 2025-11-18 | 7.60 | 7.57 | -0.06 | -0.79% | 7.48 | 7.67 | 140281 | 10607.04 | 1.79% | 0.00 |
| 2025-11-17 | 7.53 | 7.63 | 0.07 | 0.93% | 7.45 | 7.69 | 149398 | 11365.01 | 1.91% | 0.00 |
| 2025-11-14 | 7.61 | 7.56 | -0.12 | -1.56% | 7.55 | 7.76 | 168799 | 12892.37 | 2.16% | 0.00 |
| 2025-11-13 | 7.59 | 7.68 | 0.05 | 0.66% | 7.56 | 7.72 | 219392 | 16842.76 | 2.80% | 0.00 |
| 2025-11-12 | 7.70 | 7.63 | -0.01 | -0.13% | 7.45 | 7.72 | 256702 | 19404.56 | 3.28% | 12.00 |
| 2025-11-11 | 7.33 | 7.64 | 0.31 | 4.23% | 7.32 | 7.75 | 420115 | 31817.23 | 5.37% | 0.00 |
| 2025-11-10 | 7.26 | 7.33 | 0.07 | 0.96% | 7.23 | 7.33 | 78938 | 5757.66 | 1.01% | 0.00 |
| 2025-11-07 | 7.23 | 7.26 | 0.00 | 0.00% | 7.23 | 7.30 | 83436 | 6064.45 | 1.07% | 0.00 |
| 2025-11-06 | 7.27 | 7.26 | 0.00 | 0.00% | 7.21 | 7.30 | 82471 | 5988.87 | 1.05% | 0.00 |
| 2025-11-05 | 7.11 | 7.26 | 0.09 | 1.26% | 7.10 | 7.30 | 148919 | 10790.66 | 1.90% | 0.00 |
| 2025-11-04 | 7.16 | 7.17 | -0.01 | -0.14% | 7.11 | 7.21 | 87763 | 6284.70 | 1.12% | 0.00 |
| 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 |
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。
