| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
