| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 212.00 | 208.15 | -10.63 | -4.86% | 208.00 | 216.80 | 18749 | 39739.73 | 17.97% | 0.00 |
| 2025-10-27 | 207.00 | 218.78 | 8.56 | 4.07% | 202.11 | 220.17 | 28725 | 60325.95 | 27.54% | 0.00 |
| 2025-10-24 | 213.71 | 210.22 | -3.90 | -1.82% | 201.80 | 213.71 | 27061 | 56189.27 | 25.94% | 0.00 |
| 2025-10-23 | 190.00 | 214.12 | 24.79 | 13.09% | 189.99 | 217.89 | 37701 | 76276.62 | 36.14% | 2.00 |
| 2025-10-22 | 188.00 | 189.33 | -0.56 | -0.29% | 186.90 | 193.49 | 13395 | 25523.12 | 12.84% | 0.00 |
| 2025-10-21 | 188.81 | 189.89 | 1.11 | 0.59% | 188.01 | 190.70 | 10118 | 19189.25 | 9.70% | 0.00 |
| 2025-10-20 | 189.54 | 188.78 | 0.68 | 0.36% | 186.30 | 192.00 | 9581 | 18144.32 | 9.18% | 0.00 |
| 2025-10-17 | 192.77 | 188.10 | -2.85 | -1.49% | 186.08 | 193.10 | 11459 | 21664.09 | 10.99% | 0.00 |
| 2025-10-16 | 194.00 | 190.95 | -3.61 | -1.86% | 189.91 | 195.81 | 11568 | 22284.38 | 11.09% | 0.00 |
| 2025-10-15 | 193.00 | 194.56 | 1.06 | 0.55% | 189.20 | 196.45 | 12325 | 23741.48 | 11.82% | 0.00 |
| 2025-10-14 | 205.05 | 193.50 | -8.20 | -4.07% | 191.97 | 206.00 | 18419 | 36623.18 | 17.66% | 0.00 |
| 2025-10-13 | 192.33 | 201.70 | -0.79 | -0.39% | 192.33 | 205.11 | 19291 | 38612.04 | 18.49% | 0.00 |
| 2025-10-10 | 208.00 | 202.49 | -13.29 | -6.16% | 201.00 | 211.00 | 26190 | 53506.58 | 25.11% | 5.00 |
| 2025-10-09 | 216.80 | 215.78 | 1.28 | 0.60% | 214.30 | 223.66 | 25976 | 56812.33 | 24.90% | 0.00 |
| 2025-09-30 | 224.00 | 214.50 | -7.90 | -3.55% | 213.10 | 225.58 | 26660 | 57998.65 | 25.56% | 4.00 |
| 2025-09-29 | 219.09 | 222.40 | -2.67 | -1.19% | 219.09 | 230.55 | 24246 | 54096.03 | 23.24% | 3.00 |
| 2025-09-26 | 234.00 | 225.07 | -14.93 | -6.22% | 221.32 | 240.99 | 34144 | 78224.57 | 32.73% | 0.00 |
| 2025-09-25 | 242.00 | 240.00 | -14.00 | -5.51% | 236.66 | 249.00 | 35461 | 85381.18 | 33.99% | 1.00 |
| 2025-09-24 | 218.00 | 254.00 | 28.15 | 12.46% | 215.75 | 268.00 | 54177 | 129844.89 | 51.94% | 2.00 |
| 2025-09-23 | 190.10 | 225.85 | 37.64 | 20.00% | 182.68 | 225.85 | 47343 | 94243.41 | 45.38% | 0.00 |
| 2025-09-22 | 182.87 | 188.21 | 5.33 | 2.91% | 179.87 | 195.58 | 34701 | 65604.30 | 33.26% | 0.00 |
| 2025-09-19 | 179.61 | 182.88 | 8.53 | 4.89% | 177.86 | 198.90 | 47634 | 89582.69 | 45.66% | 0.00 |
| 2025-09-18 | 162.60 | 174.35 | 11.75 | 7.23% | 162.10 | 181.44 | 38021 | 66445.38 | 36.45% | 5.00 |
| 2025-09-17 | 163.00 | 162.60 | -1.58 | -0.96% | 162.03 | 165.48 | 10093 | 16490.09 | 9.68% | 0.00 |
| 2025-09-16 | 157.00 | 164.18 | 6.33 | 4.01% | 154.43 | 167.49 | 19375 | 31230.63 | 18.57% | 0.00 |
| 2025-09-15 | 158.79 | 157.85 | 1.66 | 1.06% | 157.19 | 160.48 | 11783 | 18731.77 | 11.30% | 0.00 |
| 2025-09-12 | 155.48 | 156.19 | -0.02 | -0.01% | 154.13 | 157.68 | 9863 | 15381.96 | 9.45% | 0.00 |
| 2025-09-11 | 153.05 | 156.21 | 3.21 | 2.10% | 152.21 | 157.41 | 10992 | 17052.86 | 10.54% | 0.00 |
| 2025-09-10 | 151.55 | 153.00 | 1.83 | 1.21% | 150.80 | 153.66 | 6885 | 10482.73 | 6.60% | 2.00 |
| 2025-09-09 | 153.00 | 151.17 | -2.83 | -1.84% | 150.10 | 153.04 | 7940 | 12033.41 | 7.61% | 0.00 |
| 2025-09-08 | 153.52 | 154.00 | 1.47 | 0.96% | 153.13 | 155.81 | 9916 | 15313.36 | 9.51% | 0.00 |
| 2025-09-05 | 152.00 | 152.53 | 1.74 | 1.15% | 150.08 | 153.34 | 8911 | 13545.94 | 8.54% | 5.00 |
| 2025-09-04 | 154.00 | 150.79 | -4.59 | -2.95% | 149.40 | 155.50 | 11538 | 17592.63 | 11.06% | 0.00 |
| 2025-09-03 | 153.99 | 155.38 | 1.50 | 0.97% | 153.51 | 157.88 | 10782 | 16770.25 | 10.34% | 0.00 |
| 2025-09-02 | 160.84 | 153.88 | -7.85 | -4.85% | 153.28 | 161.35 | 15934 | 24885.44 | 15.27% | 0.00 |
| 2025-09-01 | 160.14 | 161.73 | -3.35 | -2.03% | 159.23 | 162.92 | 17139 | 27581.16 | 16.43% | 0.00 |
| 2025-08-29 | 169.80 | 165.08 | -4.57 | -2.69% | 164.66 | 169.80 | 12973 | 21488.66 | 12.44% | 0.00 |
| 2025-08-28 | 165.40 | 169.65 | 3.25 | 1.95% | 164.00 | 169.69 | 15856 | 26597.75 | 15.20% | 1.00 |
| 2025-08-27 | 173.50 | 166.40 | -7.10 | -4.09% | 166.40 | 174.97 | 23825 | 40620.82 | 22.84% | 1.00 |
| 2025-08-26 | 175.00 | 173.50 | -5.18 | -2.90% | 172.60 | 179.84 | 14539 | 25430.72 | 13.94% | 0.00 |
| 2025-08-25 | 180.00 | 178.68 | 0.66 | 0.37% | 173.82 | 183.70 | 23363 | 41821.17 | 22.40% | 2.00 |
| 2025-08-22 | 166.84 | 178.02 | 10.66 | 6.37% | 166.01 | 183.84 | 29495 | 51744.15 | 28.27% | 0.00 |
| 2025-08-21 | 169.39 | 167.36 | -1.90 | -1.12% | 166.83 | 174.26 | 12795 | 21646.84 | 12.27% | 0.00 |
| 2025-08-20 | 168.30 | 169.26 | -0.74 | -0.44% | 165.83 | 169.99 | 11492 | 19285.83 | 11.02% | 0.00 |
| 2025-08-19 | 171.20 | 170.00 | -3.00 | -1.73% | 165.78 | 171.27 | 19280 | 32433.95 | 18.48% | 0.00 |
| 2025-08-18 | 163.78 | 173.00 | 10.95 | 6.76% | 161.50 | 173.33 | 25438 | 42724.84 | 24.39% | 2.00 |
| 2025-08-15 | 157.90 | 162.05 | 3.25 | 2.05% | 157.06 | 162.05 | 16041 | 25761.36 | 15.38% | 0.00 |
| 2025-08-14 | 157.96 | 158.80 | 0.65 | 0.41% | 157.02 | 164.00 | 18150 | 29039.18 | 17.40% | 0.00 |
| 2025-08-13 | 158.50 | 158.15 | -0.85 | -0.53% | 157.66 | 159.44 | 10298 | 16309.94 | 9.87% | 5.00 |
| 2025-08-12 | 156.00 | 159.00 | 2.82 | 1.81% | 155.08 | 159.63 | 13933 | 21930.09 | 13.36% | 0.00 |
| 2025-08-11 | 154.89 | 156.18 | 1.07 | 0.69% | 154.03 | 157.48 | 8268 | 12887.86 | 7.93% | 0.00 |
| 2025-08-08 | 159.00 | 155.11 | -4.84 | -3.03% | 155.11 | 159.00 | 13148 | 20526.55 | 12.60% | 0.00 |
| 2025-08-07 | 157.47 | 159.95 | 2.95 | 1.88% | 157.00 | 161.89 | 18494 | 29578.79 | 17.73% | 0.00 |
| 2025-08-06 | 155.38 | 157.00 | 1.10 | 0.71% | 154.58 | 157.25 | 11170 | 17438.86 | 10.71% | 5.00 |
| 2025-08-05 | 154.78 | 155.90 | 1.12 | 0.72% | 154.18 | 158.50 | 13399 | 20919.44 | 12.84% | 0.00 |
| 2025-08-04 | 152.91 | 154.78 | 0.82 | 0.53% | 152.26 | 155.50 | 7681 | 11853.96 | 7.36% | 0.00 |
| 2025-08-01 | 154.07 | 153.96 | -0.23 | -0.15% | 153.02 | 157.15 | 11954 | 18551.74 | 11.46% | 0.00 |
| 2025-07-31 | 152.97 | 154.19 | 1.31 | 0.86% | 152.51 | 160.88 | 15925 | 24958.46 | 15.27% | 0.00 |
| 2025-07-30 | 156.00 | 152.88 | -3.91 | -2.49% | 151.52 | 156.49 | 10922 | 16811.90 | 10.47% | 0.00 |
| 2025-07-29 | 154.28 | 156.79 | 1.84 | 1.19% | 154.11 | 157.57 | 11741 | 18350.69 | 11.25% | 0.00 |
| 2025-07-28 | 154.01 | 154.95 | 0.55 | 0.36% | 152.71 | 155.53 | 8438 | 12996.88 | 8.09% | 1.00 |
| 2025-07-25 | 152.13 | 154.40 | 1.98 | 1.30% | 151.98 | 155.95 | 9878 | 15212.87 | 9.47% | 2.00 |
| 2025-07-24 | 151.50 | 152.42 | 0.92 | 0.61% | 150.91 | 152.80 | 8304 | 12634.67 | 7.96% | 0.00 |
| 2025-07-23 | 150.05 | 151.50 | 1.04 | 0.69% | 149.10 | 152.30 | 9143 | 13801.25 | 8.76% | 1.00 |
| 2025-07-22 | 150.00 | 150.46 | -0.04 | -0.03% | 149.10 | 151.20 | 7083 | 10636.10 | 6.79% | 0.00 |
| 2025-07-21 | 150.08 | 150.50 | 0.02 | 0.01% | 149.89 | 150.85 | 4817 | 7242.23 | 4.62% | 0.00 |
| 2025-07-18 | 152.00 | 150.48 | -1.26 | -0.83% | 150.00 | 152.40 | 7107 | 10723.53 | 6.81% | 0.00 |
| 2025-07-17 | 150.36 | 151.74 | 0.65 | 0.43% | 149.80 | 152.64 | 9215 | 13935.69 | 8.83% | 0.00 |
| 2025-07-16 | 150.00 | 151.09 | 0.83 | 0.55% | 148.58 | 152.28 | 7230 | 10924.73 | 6.93% | 0.00 |
| 2025-07-15 | 149.40 | 150.26 | 0.96 | 0.64% | 148.50 | 150.88 | 6247 | 9372.37 | 5.99% | 0.00 |
| 2025-07-14 | 148.99 | 149.30 | -0.10 | -0.07% | 148.15 | 149.49 | 4069 | 6058.31 | 3.90% | 0.00 |
| 2025-07-11 | 148.67 | 149.40 | 0.72 | 0.48% | 147.66 | 150.31 | 6705 | 10006.73 | 6.43% | 0.00 |
| 2025-07-10 | 148.70 | 148.68 | -0.69 | -0.46% | 148.12 | 149.70 | 6068 | 9028.05 | 5.82% | 0.00 |
| 2025-07-09 | 150.88 | 149.37 | -1.51 | -1.00% | 148.77 | 151.67 | 7643 | 11498.28 | 7.33% | 0.00 |
| 2025-07-08 | 149.76 | 150.88 | 1.07 | 0.71% | 149.70 | 152.00 | 7160 | 10788.51 | 6.86% | 1.00 |
| 2025-07-07 | 149.99 | 149.81 | 0.01 | 0.01% | 149.21 | 150.49 | 4087 | 6120.97 | 3.92% | 0.00 |
| 2025-07-04 | 153.50 | 149.80 | -4.18 | -2.71% | 149.80 | 154.23 | 10564 | 15953.32 | 10.13% | 0.00 |
| 2025-07-03 | 154.02 | 153.98 | -0.92 | -0.59% | 153.07 | 155.38 | 6160 | 9486.21 | 5.90% | 0.00 |
| 2025-07-02 | 158.00 | 154.90 | -4.26 | -2.68% | 153.08 | 158.30 | 11117 | 17293.87 | 10.66% | 0.00 |
| 2025-07-01 | 158.59 | 159.16 | -1.03 | -0.64% | 156.50 | 161.00 | 12323 | 19552.40 | 11.81% | 0.00 |
矽电股份(301629)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。
