| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 255.00 | 249.07 | -5.43 | -2.13% | 248.24 | 267.17 | 19548 | 50320.93 | 10.18% | 0.00 |
| 2026-03-24 | 269.00 | 254.50 | -11.72 | -4.40% | 251.52 | 271.00 | 16388 | 42155.85 | 8.54% | 0.00 |
| 2026-03-23 | 275.13 | 266.22 | -23.68 | -8.17% | 263.00 | 281.00 | 14101 | 38438.96 | 13.52% | 0.00 |
| 2026-03-20 | 296.00 | 289.90 | -0.10 | -0.03% | 282.27 | 300.00 | 18693 | 54392.99 | 17.92% | 1.00 |
| 2026-03-19 | 287.01 | 290.00 | -7.80 | -2.62% | 287.01 | 297.00 | 12648 | 36748.02 | 12.12% | 4.00 |
| 2026-03-18 | 276.01 | 297.80 | 24.27 | 8.87% | 273.10 | 302.78 | 20223 | 58418.14 | 19.39% | 2.00 |
| 2026-03-17 | 287.04 | 273.53 | -14.60 | -5.07% | 273.00 | 289.44 | 10345 | 28939.62 | 9.92% | 1.00 |
| 2026-03-16 | 280.87 | 288.13 | 6.35 | 2.25% | 269.00 | 300.78 | 18372 | 51948.46 | 17.61% | 0.00 |
| 2026-03-13 | 263.11 | 281.78 | 17.26 | 6.53% | 260.78 | 295.79 | 20599 | 58128.26 | 19.75% | 1.00 |
| 2026-03-12 | 269.35 | 264.52 | -5.83 | -2.16% | 260.01 | 272.22 | 7155 | 18963.15 | 6.86% | 0.00 |
| 2026-03-11 | 278.00 | 270.35 | -7.27 | -2.62% | 268.01 | 281.23 | 8908 | 24444.13 | 8.54% | 0.00 |
| 2026-03-10 | 276.00 | 277.62 | 9.98 | 3.73% | 271.34 | 280.58 | 9926 | 27465.17 | 9.51% | 0.00 |
| 2026-03-09 | 271.00 | 267.64 | -14.91 | -5.28% | 258.02 | 271.00 | 11666 | 30765.59 | 11.18% | 0.00 |
| 2026-03-06 | 283.21 | 282.55 | -2.67 | -0.94% | 280.31 | 291.00 | 8361 | 23837.57 | 8.01% | 0.00 |
| 2026-03-05 | 288.00 | 285.22 | 7.22 | 2.60% | 282.19 | 297.77 | 13960 | 40481.88 | 13.38% | 1.00 |
| 2026-03-04 | 283.30 | 278.00 | -9.54 | -3.32% | 275.60 | 291.95 | 12774 | 36105.57 | 12.25% | 0.00 |
| 2026-03-03 | 312.03 | 287.54 | -24.49 | -7.85% | 286.00 | 322.03 | 16921 | 51290.93 | 16.22% | 1.00 |
| 2026-03-02 | 312.29 | 312.03 | -12.85 | -3.96% | 311.80 | 328.95 | 12941 | 40991.65 | 12.41% | 0.00 |
| 2026-02-27 | 318.37 | 324.88 | 0.54 | 0.17% | 308.07 | 331.00 | 16675 | 52778.82 | 15.98% | 0.00 |
| 2026-02-26 | 313.78 | 324.34 | 8.87 | 2.81% | 304.50 | 332.80 | 20118 | 64114.56 | 19.29% | 2.00 |
| 2026-02-25 | 296.50 | 315.47 | 19.25 | 6.50% | 290.16 | 318.00 | 19815 | 60842.45 | 19.00% | 5.00 |
| 2026-02-24 | 300.00 | 296.22 | -1.44 | -0.48% | 286.00 | 304.00 | 8476 | 24957.32 | 8.13% | 0.00 |
| 2026-02-13 | 294.99 | 297.66 | 2.63 | 0.89% | 292.04 | 305.02 | 11029 | 33165.82 | 10.57% | 0.00 |
| 2026-02-12 | 301.98 | 295.03 | -3.96 | -1.32% | 293.00 | 305.00 | 10843 | 32251.85 | 10.39% | 0.00 |
| 2026-02-11 | 305.66 | 298.99 | -9.07 | -2.94% | 298.11 | 307.96 | 7576 | 22815.54 | 7.26% | 0.00 |
| 2026-02-10 | 317.80 | 308.06 | -13.74 | -4.27% | 306.90 | 320.00 | 12273 | 38201.90 | 11.77% | 0.00 |
| 2026-02-09 | 310.69 | 321.80 | 16.88 | 5.54% | 310.69 | 325.00 | 20935 | 66949.86 | 20.07% | 1.00 |
| 2026-02-06 | 288.00 | 304.92 | 10.20 | 3.46% | 286.00 | 314.08 | 17860 | 53712.27 | 17.12% | 0.00 |
| 2026-02-05 | 285.69 | 294.72 | 4.82 | 1.66% | 281.46 | 297.29 | 13014 | 37780.14 | 12.47% | 0.00 |
| 2026-02-04 | 295.04 | 289.90 | -9.54 | -3.19% | 286.00 | 296.78 | 9626 | 28018.80 | 9.23% | 0.00 |
| 2026-02-03 | 291.80 | 299.44 | 15.24 | 5.36% | 285.00 | 301.20 | 15542 | 45527.63 | 14.90% | 0.00 |
| 2026-02-02 | 305.00 | 284.20 | -30.26 | -9.62% | 280.28 | 305.60 | 20125 | 58545.35 | 19.29% | 0.00 |
| 2026-01-30 | 305.17 | 314.46 | 9.76 | 3.20% | 305.17 | 327.00 | 19620 | 62262.59 | 18.81% | 3.00 |
| 2026-01-29 | 314.15 | 304.70 | -12.40 | -3.91% | 304.00 | 320.00 | 13078 | 40738.01 | 12.54% | 0.00 |
| 2026-01-28 | 319.89 | 317.10 | -2.93 | -0.92% | 313.86 | 330.00 | 15441 | 49604.79 | 14.80% | 0.00 |
| 2026-01-27 | 306.02 | 320.03 | 10.42 | 3.37% | 303.33 | 321.00 | 17960 | 56656.87 | 17.22% | 4.00 |
| 2026-01-26 | 322.00 | 309.61 | -23.69 | -7.11% | 309.00 | 327.21 | 18752 | 59216.91 | 17.98% | 3.00 |
| 2026-01-23 | 325.12 | 333.30 | 5.63 | 1.72% | 320.02 | 334.99 | 22997 | 74989.74 | 22.05% | 0.00 |
| 2026-01-22 | 338.00 | 327.67 | -8.63 | -2.57% | 313.00 | 344.82 | 23087 | 75391.48 | 22.13% | 3.00 |
| 2026-01-21 | 333.00 | 336.30 | -12.70 | -3.64% | 325.00 | 344.49 | 30475 | 101691.80 | 29.21% | 0.00 |
| 2026-01-20 | 335.80 | 349.00 | 9.85 | 2.90% | 329.08 | 358.00 | 34378 | 118727.38 | 32.96% | 0.00 |
| 2026-01-19 | 346.23 | 339.15 | -3.65 | -1.06% | 334.23 | 373.93 | 35387 | 123668.55 | 33.92% | 4.00 |
| 2026-01-16 | 350.01 | 342.80 | 11.24 | 3.39% | 336.09 | 358.80 | 39548 | 136973.94 | 37.91% | 0.00 |
| 2026-01-15 | 272.98 | 331.56 | 55.26 | 20.00% | 268.11 | 331.56 | 41203 | 124482.55 | 39.50% | 0.00 |
| 2026-01-14 | 255.42 | 276.30 | 18.30 | 7.09% | 255.42 | 282.36 | 27180 | 73401.26 | 26.05% | 0.00 |
| 2026-01-13 | 270.00 | 258.00 | -19.00 | -6.86% | 255.06 | 279.68 | 23915 | 63665.50 | 22.92% | 0.00 |
| 2026-01-12 | 278.42 | 277.00 | -6.52 | -2.30% | 272.00 | 280.00 | 23940 | 66017.08 | 22.95% | 0.00 |
| 2026-01-09 | 281.14 | 283.52 | -9.37 | -3.20% | 267.00 | 295.25 | 34487 | 95791.34 | 33.06% | 0.00 |
| 2026-01-08 | 255.77 | 292.89 | 37.89 | 14.86% | 255.77 | 305.00 | 42606 | 123696.96 | 40.84% | 0.00 |
| 2026-01-07 | 250.00 | 255.00 | 12.98 | 5.36% | 242.47 | 259.99 | 34662 | 87000.73 | 33.23% | 0.00 |
| 2026-01-06 | 233.05 | 242.02 | 5.03 | 2.12% | 230.30 | 248.95 | 27223 | 65232.08 | 26.10% | 0.00 |
| 2026-01-05 | 233.96 | 236.99 | 18.79 | 8.61% | 233.96 | 252.00 | 38010 | 92442.78 | 36.44% | 0.00 |
| 2025-12-31 | 220.65 | 218.20 | 1.88 | 0.87% | 218.18 | 226.65 | 11336 | 25127.17 | 10.87% | 0.00 |
| 2025-12-30 | 224.05 | 216.32 | -7.73 | -3.45% | 216.21 | 228.70 | 12830 | 28327.51 | 12.30% | 0.00 |
| 2025-12-29 | 225.97 | 224.05 | -2.96 | -1.30% | 220.20 | 229.02 | 11578 | 26026.76 | 11.10% | 0.00 |
| 2025-12-26 | 232.83 | 227.01 | -7.44 | -3.17% | 225.60 | 237.66 | 14159 | 32615.24 | 13.57% | 0.00 |
| 2025-12-25 | 233.68 | 234.45 | -0.85 | -0.36% | 230.33 | 239.80 | 13575 | 31786.80 | 13.01% | 0.00 |
| 2025-12-24 | 231.88 | 235.30 | 2.10 | 0.90% | 230.01 | 238.30 | 14915 | 34749.68 | 14.30% | 0.00 |
| 2025-12-23 | 225.45 | 233.20 | 8.48 | 3.77% | 224.72 | 242.38 | 20873 | 49046.99 | 20.01% | 0.00 |
| 2025-12-22 | 218.19 | 224.72 | 4.20 | 1.90% | 216.00 | 227.66 | 12749 | 28527.09 | 12.22% | 1.00 |
| 2025-12-19 | 224.99 | 220.52 | -4.48 | -1.99% | 220.10 | 229.30 | 10847 | 24332.09 | 10.40% | 1.00 |
| 2025-12-18 | 233.00 | 225.00 | -11.80 | -4.98% | 224.01 | 235.00 | 14227 | 32688.67 | 13.64% | 0.00 |
| 2025-12-17 | 232.26 | 236.80 | 1.00 | 0.42% | 228.01 | 242.88 | 18445 | 43366.36 | 17.68% | 0.00 |
| 2025-12-16 | 225.01 | 235.80 | 7.81 | 3.43% | 218.60 | 238.02 | 19925 | 45705.05 | 19.10% | 0.00 |
| 2025-12-15 | 232.50 | 227.99 | -9.01 | -3.80% | 226.20 | 235.00 | 15030 | 34494.06 | 14.41% | 0.00 |
| 2025-12-12 | 224.07 | 237.00 | 9.51 | 4.18% | 220.61 | 240.90 | 23871 | 54931.36 | 22.88% | 0.00 |
| 2025-12-11 | 215.95 | 227.49 | 11.67 | 5.41% | 215.30 | 234.00 | 25920 | 58435.97 | 24.85% | 0.00 |
| 2025-12-10 | 213.08 | 215.82 | 0.46 | 0.21% | 210.02 | 218.49 | 12236 | 26089.24 | 11.73% | 0.00 |
| 2025-12-09 | 218.54 | 215.36 | -6.51 | -2.93% | 215.22 | 221.90 | 13910 | 30375.29 | 13.33% | 0.00 |
| 2025-12-08 | 218.57 | 221.87 | 2.63 | 1.20% | 215.88 | 223.44 | 17085 | 37603.04 | 16.38% | 3.00 |
| 2025-12-05 | 218.01 | 219.24 | -1.25 | -0.57% | 210.21 | 222.00 | 17601 | 38079.63 | 16.87% | 0.00 |
| 2025-12-04 | 210.50 | 220.49 | 7.29 | 3.42% | 207.68 | 223.49 | 21097 | 45566.39 | 20.22% | 2.00 |
| 2025-12-03 | 214.90 | 213.20 | -3.90 | -1.80% | 212.00 | 221.36 | 16278 | 35144.40 | 15.60% | 8.00 |
| 2025-12-02 | 215.60 | 217.10 | -1.25 | -0.57% | 215.60 | 227.75 | 20579 | 45469.16 | 19.73% | 0.00 |
| 2025-12-01 | 225.03 | 218.35 | -2.51 | -1.14% | 216.66 | 228.00 | 22860 | 50549.11 | 21.91% | 0.00 |
| 2025-11-28 | 202.50 | 220.86 | 17.71 | 8.72% | 200.30 | 228.33 | 30595 | 66359.74 | 29.33% | 0.00 |
| 2025-11-27 | 211.90 | 203.15 | -8.75 | -4.13% | 203.00 | 211.90 | 18186 | 37651.92 | 17.43% | 0.00 |
| 2025-11-26 | 199.90 | 211.90 | 9.60 | 4.75% | 195.18 | 215.00 | 30929 | 64200.56 | 29.65% | 0.00 |
| 2025-11-25 | 204.04 | 202.30 | -1.74 | -0.85% | 201.71 | 209.99 | 18531 | 38071.92 | 17.76% | 0.00 |
| 2025-11-24 | 196.75 | 204.04 | 8.04 | 4.10% | 195.20 | 208.33 | 19674 | 40092.09 | 18.86% | 5.00 |
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。
