| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 191.99 | 196.00 | 1.00 | 0.51% | 191.99 | 211.00 | 22758 | 45841.33 | 21.82% | 1.00 |
| 2025-11-20 | 197.01 | 195.00 | 4.80 | 2.52% | 194.00 | 206.66 | 19441 | 38872.33 | 18.64% | 1.00 |
| 2025-11-19 | 189.67 | 190.20 | 0.58 | 0.31% | 188.88 | 194.88 | 9262 | 17751.80 | 8.88% | 0.00 |
| 2025-11-18 | 200.00 | 189.62 | -13.20 | -6.51% | 187.88 | 200.00 | 17452 | 33797.80 | 16.73% | 1.00 |
| 2025-11-17 | 207.90 | 202.82 | -5.03 | -2.42% | 201.20 | 213.45 | 15006 | 30976.27 | 14.39% | 0.00 |
| 2025-11-14 | 200.30 | 207.85 | 1.60 | 0.78% | 198.01 | 211.00 | 18608 | 38366.12 | 17.84% | 0.00 |
| 2025-11-13 | 206.00 | 206.25 | -2.59 | -1.24% | 201.50 | 207.00 | 16660 | 34121.15 | 15.97% | 0.00 |
| 2025-11-12 | 200.00 | 208.84 | 5.63 | 2.77% | 195.00 | 210.75 | 24188 | 49288.51 | 23.19% | 0.00 |
| 2025-11-11 | 203.06 | 203.21 | 1.64 | 0.81% | 201.24 | 218.92 | 24049 | 50337.41 | 23.05% | 0.00 |
| 2025-11-10 | 190.10 | 201.57 | 11.67 | 6.15% | 190.10 | 209.99 | 26639 | 54024.76 | 25.54% | 1.00 |
| 2025-11-07 | 191.00 | 189.90 | -5.40 | -2.76% | 189.64 | 198.50 | 13344 | 25853.64 | 12.79% | 0.00 |
| 2025-11-06 | 189.40 | 195.30 | 6.30 | 3.33% | 188.50 | 198.00 | 16007 | 30951.51 | 15.34% | 0.00 |
| 2025-11-05 | 186.58 | 189.00 | -1.50 | -0.79% | 185.53 | 189.50 | 8012 | 15051.31 | 7.68% | 0.00 |
| 2025-11-04 | 191.02 | 190.50 | -1.80 | -0.94% | 188.20 | 194.50 | 10208 | 19466.80 | 9.79% | 2.00 |
| 2025-11-03 | 190.00 | 192.30 | 2.51 | 1.32% | 183.20 | 192.96 | 14389 | 27057.13 | 13.79% | 0.00 |
| 2025-10-31 | 190.99 | 189.79 | -2.86 | -1.48% | 188.00 | 192.59 | 10787 | 20516.31 | 10.34% | 0.00 |
| 2025-10-30 | 195.00 | 192.65 | -9.04 | -4.48% | 189.34 | 196.96 | 17455 | 33651.23 | 16.73% | 0.00 |
| 2025-10-29 | 204.00 | 201.69 | -6.46 | -3.10% | 200.52 | 207.61 | 15427 | 31343.95 | 14.79% | 0.00 |
| 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 |
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。
