| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 50.19 | 50.14 | -0.04 | -0.08% | 50.11 | 50.68 | 10621 | 5354.79 | 0.09% |
| 2025-05-22 | 50.75 | 50.18 | -0.67 | -1.32% | 50.01 | 50.85 | 11009 | 5537.33 | 0.09% |
| 2025-05-21 | 50.51 | 50.85 | 0.27 | 0.53% | 50.50 | 51.06 | 9661 | 4914.89 | 0.08% |
| 2025-05-20 | 50.90 | 50.58 | -0.21 | -0.41% | 50.45 | 50.99 | 11422 | 5777.68 | 0.10% |
| 2025-05-19 | 51.06 | 50.79 | -0.45 | -0.88% | 50.64 | 51.23 | 9312 | 4731.66 | 0.08% |
| 2025-05-16 | 50.83 | 51.24 | 0.26 | 0.51% | 50.80 | 51.24 | 11351 | 5793.23 | 0.10% |
| 2025-05-15 | 51.16 | 50.98 | -0.35 | -0.68% | 50.90 | 51.60 | 14804 | 7565.95 | 0.13% |
| 2025-05-14 | 52.20 | 51.33 | -0.96 | -1.84% | 51.10 | 52.20 | 22719 | 11671.39 | 0.19% |
| 2025-05-13 | 51.93 | 52.29 | 0.64 | 1.24% | 51.71 | 52.99 | 33017 | 17323.36 | 0.28% |
| 2025-05-12 | 51.86 | 51.65 | 0.02 | 0.04% | 51.40 | 51.86 | 16442 | 8487.67 | 0.14% |
| 2025-05-09 | 51.93 | 51.63 | -0.12 | -0.23% | 51.61 | 52.18 | 12090 | 6276.98 | 0.10% |
| 2025-05-08 | 51.68 | 51.75 | -0.15 | -0.29% | 51.38 | 52.00 | 12029 | 6226.35 | 0.10% |
| 2025-05-07 | 52.41 | 51.90 | 0.16 | 0.31% | 51.55 | 52.48 | 18594 | 9638.42 | 0.16% |
| 2025-05-06 | 51.40 | 51.74 | 0.69 | 1.35% | 51.01 | 51.98 | 15256 | 7879.28 | 0.13% |
| 2025-04-30 | 51.23 | 51.05 | -0.25 | -0.49% | 50.87 | 51.65 | 16685 | 8534.40 | 0.14% |
| 2025-04-29 | 52.51 | 51.30 | -1.38 | -2.62% | 50.63 | 52.60 | 32721 | 16800.99 | 0.28% |
| 2025-04-28 | 53.16 | 52.68 | -0.70 | -1.31% | 52.40 | 53.39 | 13663 | 7210.76 | 0.12% |
| 2025-04-25 | 53.00 | 53.38 | 0.47 | 0.89% | 52.11 | 53.38 | 18168 | 9581.49 | 0.15% |
| 2025-04-24 | 53.39 | 52.91 | -0.53 | -0.99% | 52.62 | 53.60 | 11445 | 6063.45 | 0.10% |
| 2025-04-23 | 53.76 | 53.44 | -0.26 | -0.48% | 53.31 | 53.96 | 9482 | 5073.71 | 0.08% |
| 2025-04-22 | 53.78 | 53.70 | -0.24 | -0.44% | 53.62 | 54.20 | 9032 | 4865.63 | 0.08% |
| 2025-04-21 | 54.58 | 53.94 | -0.68 | -1.24% | 53.69 | 54.58 | 13390 | 7223.32 | 0.11% |
| 2025-04-18 | 55.10 | 54.62 | -0.88 | -1.59% | 54.30 | 55.10 | 13550 | 7401.64 | 0.11% |
| 2025-04-17 | 54.99 | 55.50 | -0.05 | -0.09% | 54.79 | 55.50 | 16738 | 9223.04 | 0.14% |
| 2025-04-16 | 54.53 | 55.55 | 1.02 | 1.87% | 53.61 | 55.55 | 22534 | 12270.52 | 0.19% |
| 2025-04-15 | 55.07 | 54.53 | -0.66 | -1.20% | 54.18 | 55.07 | 14284 | 7788.45 | 0.12% |
| 2025-04-14 | 55.51 | 55.19 | -0.52 | -0.93% | 54.85 | 55.71 | 25007 | 13795.30 | 0.21% |
| 2025-04-11 | 56.38 | 55.71 | -0.29 | -0.52% | 55.40 | 56.90 | 29496 | 16557.88 | 0.25% |
| 2025-04-10 | 56.15 | 56.00 | 0.42 | 0.76% | 54.61 | 56.15 | 25751 | 14204.43 | 0.22% |
| 2025-04-09 | 53.16 | 55.58 | 1.51 | 2.79% | 52.53 | 55.58 | 27334 | 14782.49 | 0.23% |
| 2025-04-08 | 51.48 | 54.07 | 2.57 | 4.99% | 50.84 | 54.07 | 43015 | 22473.98 | 0.36% |
| 2025-04-07 | 52.97 | 51.50 | -2.59 | -4.79% | 49.05 | 53.45 | 45577 | 23362.57 | 0.39% |
| 2025-04-03 | 53.65 | 54.09 | -0.04 | -0.07% | 53.35 | 54.30 | 15395 | 8304.24 | 0.13% |
| 2025-04-02 | 55.26 | 54.13 | -1.09 | -1.97% | 53.36 | 55.35 | 37211 | 20173.57 | 0.31% |
| 2025-04-01 | 54.60 | 55.22 | 0.36 | 0.66% | 54.14 | 55.35 | 13400 | 7346.50 | 0.11% |
| 2025-03-31 | 54.79 | 54.86 | -0.38 | -0.69% | 53.96 | 55.07 | 22330 | 12177.83 | 0.19% |
| 2025-03-28 | 56.01 | 55.24 | -0.51 | -0.91% | 54.91 | 56.75 | 29451 | 16421.10 | 0.25% |
| 2025-03-27 | 55.51 | 55.75 | 0.09 | 0.16% | 54.79 | 56.09 | 24213 | 13419.12 | 0.20% |
| 2025-03-26 | 55.34 | 55.66 | 0.02 | 0.04% | 55.25 | 56.29 | 24563 | 13701.15 | 0.21% |
| 2025-03-25 | 54.75 | 55.64 | 0.84 | 1.53% | 54.46 | 55.78 | 18681 | 10308.66 | 0.16% |
| 2025-03-24 | 55.05 | 54.80 | -0.40 | -0.72% | 53.71 | 55.44 | 29190 | 15909.09 | 0.25% |
| 2025-03-21 | 55.81 | 55.20 | -0.96 | -1.71% | 55.01 | 56.45 | 25241 | 14039.52 | 0.21% |
| 2025-03-20 | 55.63 | 56.16 | 0.41 | 0.74% | 55.13 | 56.40 | 23552 | 13168.67 | 0.20% |
| 2025-03-19 | 55.33 | 55.75 | 0.35 | 0.63% | 54.70 | 57.30 | 41342 | 23071.62 | 0.35% |
| 2025-03-18 | 55.60 | 55.40 | -0.32 | -0.57% | 55.20 | 56.48 | 26549 | 14840.49 | 0.22% |
| 2025-03-17 | 55.59 | 55.72 | 0.27 | 0.49% | 55.32 | 56.06 | 15770 | 8776.16 | 0.13% |
| 2025-03-14 | 54.90 | 55.45 | 0.46 | 0.84% | 54.43 | 55.55 | 17029 | 9411.10 | 0.14% |
| 2025-03-13 | 55.00 | 54.99 | -0.16 | -0.29% | 54.58 | 55.70 | 15647 | 8623.60 | 0.13% |
| 2025-03-12 | 55.30 | 55.15 | -0.15 | -0.27% | 54.63 | 56.45 | 29123 | 16171.01 | 0.25% |
| 2025-03-11 | 54.28 | 55.30 | 0.30 | 0.55% | 54.03 | 55.30 | 18950 | 10347.50 | 0.16% |
| 2025-03-10 | 54.32 | 55.00 | 0.56 | 1.03% | 53.88 | 55.10 | 20697 | 11264.58 | 0.18% |
| 2025-03-07 | 54.28 | 54.44 | 0.16 | 0.29% | 54.05 | 55.33 | 16153 | 8843.65 | 0.14% |
| 2025-03-06 | 54.00 | 54.28 | 0.55 | 1.02% | 53.59 | 55.00 | 18173 | 9876.10 | 0.15% |
| 2025-03-05 | 53.88 | 53.73 | -0.41 | -0.76% | 52.78 | 53.96 | 31279 | 16734.28 | 0.26% |
| 2025-03-04 | 54.27 | 54.14 | -0.49 | -0.90% | 53.15 | 54.56 | 27659 | 14840.75 | 0.23% |
| 2025-03-03 | 54.24 | 54.63 | 0.70 | 1.30% | 54.00 | 55.39 | 19404 | 10642.60 | 0.16% |
| 2025-02-28 | 55.06 | 53.93 | -1.26 | -2.28% | 53.73 | 55.67 | 19506 | 10653.63 | 0.16% |
| 2025-02-27 | 55.30 | 55.19 | -0.36 | -0.65% | 54.53 | 55.50 | 17832 | 9799.83 | 0.15% |
| 2025-02-26 | 55.16 | 55.55 | 0.53 | 0.96% | 54.41 | 55.58 | 30323 | 16700.08 | 0.26% |
| 2025-02-25 | 54.61 | 55.02 | 0.41 | 0.75% | 54.26 | 55.35 | 25971 | 14244.53 | 0.22% |
| 2025-02-24 | 55.33 | 54.61 | -0.72 | -1.30% | 54.31 | 55.66 | 23438 | 12851.87 | 0.20% |
| 2025-02-21 | 55.80 | 55.33 | -0.55 | -0.98% | 54.58 | 55.98 | 30836 | 17014.32 | 0.26% |
| 2025-02-20 | 53.45 | 55.88 | 2.16 | 4.02% | 53.16 | 56.69 | 42821 | 23658.89 | 0.36% |
| 2025-02-19 | 53.38 | 53.72 | 0.34 | 0.64% | 53.11 | 53.99 | 12936 | 6939.08 | 0.11% |
| 2025-02-18 | 54.00 | 53.38 | -0.37 | -0.69% | 53.20 | 54.61 | 17755 | 9571.41 | 0.15% |
| 2025-02-17 | 55.10 | 53.75 | -1.35 | -2.45% | 53.70 | 55.10 | 20333 | 11013.55 | 0.17% |
| 2025-02-14 | 55.20 | 55.10 | -0.10 | -0.18% | 55.06 | 56.39 | 14538 | 8082.68 | 0.12% |
| 2025-02-13 | 56.48 | 55.20 | -1.61 | -2.83% | 55.20 | 56.99 | 20347 | 11356.26 | 0.17% |
| 2025-02-12 | 55.65 | 56.81 | 1.46 | 2.64% | 55.30 | 57.15 | 26929 | 15245.40 | 0.23% |
| 2025-02-11 | 53.90 | 55.35 | 1.75 | 3.26% | 53.43 | 56.60 | 37264 | 20466.66 | 0.32% |
| 2025-02-10 | 53.00 | 53.60 | 0.60 | 1.13% | 52.72 | 53.83 | 19751 | 10552.96 | 0.17% |
| 2025-02-07 | 52.00 | 53.00 | 1.12 | 2.16% | 51.67 | 53.40 | 23473 | 12374.97 | 0.20% |
| 2025-02-06 | 51.00 | 51.88 | 0.76 | 1.49% | 50.88 | 51.97 | 15440 | 7954.09 | 0.13% |
| 2025-02-05 | 51.94 | 51.12 | -0.82 | -1.58% | 50.86 | 52.25 | 17430 | 8941.51 | 0.15% |
| 2025-01-27 | 52.88 | 51.94 | 0.07 | 0.13% | 51.69 | 52.88 | 10709 | 5579.10 | 0.09% |
| 2025-01-24 | 51.41 | 51.87 | 0.27 | 0.52% | 51.41 | 52.36 | 11712 | 6093.81 | 0.10% |
| 2025-01-23 | 52.17 | 51.60 | -0.36 | -0.69% | 51.59 | 52.80 | 12848 | 6695.17 | 0.11% |
| 2025-01-22 | 52.01 | 51.96 | -0.57 | -1.09% | 51.57 | 52.56 | 11699 | 6067.59 | 0.10% |
| 2025-01-21 | 54.00 | 52.53 | -0.43 | -0.81% | 52.15 | 54.00 | 12810 | 6753.10 | 0.11% |
| 2025-01-20 | 53.45 | 52.96 | -0.14 | -0.26% | 52.94 | 54.55 | 19298 | 10373.50 | 0.16% |
合盛硅业(603260)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。
