| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 51.68 | 51.89 | 0.22 | 0.43% | 51.07 | 52.19 | 74341 | 38403.29 | 0.63% |
| 2025-12-11 | 53.01 | 51.67 | -1.34 | -2.53% | 51.65 | 54.00 | 113317 | 59734.08 | 0.96% |
| 2025-12-10 | 54.85 | 53.01 | -1.71 | -3.13% | 52.66 | 54.85 | 157014 | 83683.52 | 1.33% |
| 2025-12-09 | 53.35 | 54.72 | 1.34 | 2.51% | 52.48 | 54.84 | 119354 | 63729.04 | 1.01% |
| 2025-12-08 | 53.55 | 53.38 | -0.44 | -0.82% | 52.80 | 53.83 | 120250 | 64148.17 | 1.02% |
| 2025-12-05 | 52.77 | 53.82 | 0.83 | 1.57% | 52.49 | 54.08 | 118884 | 63642.93 | 1.01% |
| 2025-12-04 | 55.00 | 52.99 | -1.91 | -3.48% | 52.93 | 55.27 | 149580 | 80156.77 | 1.27% |
| 2025-12-03 | 55.59 | 54.90 | -0.66 | -1.19% | 54.73 | 56.65 | 126399 | 70172.81 | 1.07% |
| 2025-12-02 | 55.68 | 55.56 | -0.45 | -0.80% | 53.88 | 56.35 | 151810 | 83521.40 | 1.28% |
| 2025-12-01 | 56.68 | 56.01 | -0.29 | -0.52% | 55.48 | 57.48 | 160757 | 90782.33 | 1.36% |
| 2025-11-28 | 56.70 | 56.30 | -0.96 | -1.68% | 55.68 | 57.38 | 154615 | 87202.46 | 1.31% |
| 2025-11-27 | 54.58 | 57.26 | 2.06 | 3.73% | 54.57 | 57.94 | 261397 | 148264.12 | 2.21% |
| 2025-11-26 | 57.02 | 55.20 | -1.82 | -3.19% | 54.85 | 57.53 | 219772 | 122505.66 | 1.86% |
| 2025-11-25 | 57.05 | 57.02 | 1.00 | 1.79% | 56.18 | 57.90 | 183600 | 104469.80 | 1.55% |
| 2025-11-24 | 57.70 | 56.02 | -0.74 | -1.30% | 55.90 | 57.86 | 193430 | 109807.98 | 1.64% |
| 2025-11-21 | 61.00 | 56.76 | -6.18 | -9.82% | 56.70 | 62.20 | 316562 | 186668.70 | 2.68% |
| 2025-11-20 | 64.00 | 62.94 | -2.56 | -3.91% | 62.72 | 67.46 | 396769 | 258766.34 | 3.36% |
| 2025-11-19 | 59.58 | 65.50 | 5.33 | 8.86% | 57.75 | 66.19 | 468842 | 291348.19 | 3.97% |
| 2025-11-18 | 61.89 | 60.17 | -1.02 | -1.67% | 59.23 | 63.88 | 318607 | 195334.39 | 2.70% |
| 2025-11-17 | 58.99 | 61.19 | 1.58 | 2.65% | 57.91 | 62.18 | 350206 | 211156.48 | 2.96% |
| 2025-11-14 | 60.57 | 59.61 | -1.57 | -2.57% | 59.55 | 62.08 | 329870 | 199998.23 | 2.79% |
| 2025-11-13 | 57.30 | 61.18 | 4.48 | 7.90% | 57.30 | 62.37 | 457359 | 274853.69 | 3.87% |
| 2025-11-12 | 58.00 | 56.70 | -1.46 | -2.51% | 55.50 | 58.75 | 288478 | 163482.92 | 2.44% |
| 2025-11-11 | 56.50 | 58.16 | -0.35 | -0.60% | 56.50 | 60.17 | 402565 | 236352.67 | 3.41% |
| 2025-11-10 | 56.63 | 58.51 | 3.66 | 6.67% | 55.80 | 60.30 | 527612 | 307197.19 | 4.46% |
| 2025-11-07 | 50.04 | 54.85 | 4.99 | 10.01% | 50.03 | 54.85 | 271965 | 146886.83 | 2.30% |
| 2025-11-06 | 48.57 | 49.86 | 1.29 | 2.66% | 48.48 | 50.15 | 90657 | 45009.37 | 0.77% |
| 2025-11-05 | 47.67 | 48.57 | 0.31 | 0.64% | 47.55 | 49.15 | 49194 | 23811.27 | 0.42% |
| 2025-11-04 | 49.54 | 48.26 | -1.34 | -2.70% | 47.93 | 49.90 | 51055 | 24877.93 | 0.43% |
| 2025-11-03 | 49.55 | 49.60 | 0.03 | 0.06% | 48.78 | 49.95 | 60771 | 30004.34 | 0.51% |
| 2025-10-31 | 49.11 | 49.57 | 0.46 | 0.94% | 48.86 | 50.30 | 81660 | 40495.16 | 0.69% |
| 2025-10-30 | 48.61 | 49.11 | 0.41 | 0.84% | 48.60 | 49.95 | 85563 | 42210.14 | 0.72% |
| 2025-10-29 | 46.98 | 48.70 | 1.65 | 3.51% | 46.71 | 49.25 | 78664 | 37899.36 | 0.67% |
| 2025-10-28 | 47.80 | 47.05 | -0.56 | -1.18% | 46.95 | 48.47 | 57953 | 27677.84 | 0.49% |
| 2025-10-27 | 47.87 | 47.61 | 0.07 | 0.15% | 47.57 | 48.25 | 37455 | 17915.17 | 0.32% |
| 2025-10-24 | 48.15 | 47.54 | -0.56 | -1.16% | 47.48 | 48.25 | 34567 | 16521.21 | 0.29% |
| 2025-10-23 | 47.27 | 48.10 | 0.63 | 1.33% | 46.06 | 48.24 | 45308 | 21406.33 | 0.38% |
| 2025-10-22 | 48.46 | 47.47 | -1.05 | -2.16% | 47.47 | 48.50 | 38258 | 18283.98 | 0.32% |
| 2025-10-21 | 48.44 | 48.52 | 0.03 | 0.06% | 48.08 | 48.60 | 25455 | 12323.93 | 0.22% |
| 2025-10-20 | 48.80 | 48.49 | -0.06 | -0.12% | 48.20 | 49.39 | 28896 | 14033.35 | 0.24% |
| 2025-10-17 | 49.67 | 48.55 | -1.11 | -2.24% | 48.20 | 50.11 | 44081 | 21574.37 | 0.37% |
| 2025-10-16 | 50.00 | 49.66 | -0.62 | -1.23% | 49.38 | 50.05 | 40845 | 20271.48 | 0.35% |
| 2025-10-15 | 49.75 | 50.28 | 1.01 | 2.05% | 49.29 | 50.60 | 64206 | 32163.08 | 0.54% |
| 2025-10-14 | 49.18 | 49.27 | 0.37 | 0.76% | 48.96 | 50.85 | 70354 | 35089.16 | 0.60% |
| 2025-10-13 | 48.00 | 48.90 | -0.66 | -1.33% | 47.79 | 49.10 | 42990 | 20880.08 | 0.36% |
| 2025-10-10 | 50.47 | 49.56 | -1.07 | -2.11% | 49.51 | 50.54 | 45636 | 22751.99 | 0.39% |
| 2025-10-09 | 49.75 | 50.63 | 1.18 | 2.39% | 49.27 | 50.99 | 74385 | 37436.29 | 0.63% |
| 2025-09-30 | 49.00 | 49.45 | 0.72 | 1.48% | 48.81 | 50.08 | 61838 | 30571.58 | 0.52% |
| 2025-09-29 | 48.59 | 48.73 | 0.01 | 0.02% | 47.90 | 49.00 | 44421 | 21532.80 | 0.38% |
| 2025-09-26 | 48.10 | 48.72 | 0.26 | 0.54% | 48.00 | 49.22 | 41299 | 20101.38 | 0.35% |
| 2025-09-25 | 49.01 | 48.46 | -0.82 | -1.66% | 48.40 | 49.99 | 64273 | 31542.86 | 0.54% |
| 2025-09-24 | 48.22 | 49.28 | 0.93 | 1.92% | 48.10 | 49.50 | 54913 | 26778.59 | 0.46% |
| 2025-09-23 | 49.74 | 48.35 | -1.55 | -3.11% | 47.90 | 49.74 | 69040 | 33450.94 | 0.58% |
| 2025-09-22 | 51.40 | 49.90 | -1.46 | -2.84% | 49.68 | 51.50 | 73257 | 36770.08 | 0.62% |
| 2025-09-19 | 51.05 | 51.36 | 0.24 | 0.47% | 50.86 | 51.54 | 53327 | 27319.61 | 0.45% |
| 2025-09-18 | 51.27 | 51.12 | -0.07 | -0.14% | 50.45 | 52.10 | 87030 | 44604.36 | 0.74% |
| 2025-09-17 | 51.86 | 51.19 | -0.77 | -1.48% | 51.03 | 51.86 | 96608 | 49505.24 | 0.82% |
| 2025-09-16 | 52.94 | 51.96 | -0.32 | -0.61% | 51.51 | 53.58 | 79992 | 41703.22 | 0.68% |
| 2025-09-15 | 52.48 | 52.28 | -0.41 | -0.78% | 52.20 | 53.16 | 61902 | 32583.56 | 0.52% |
| 2025-09-12 | 53.10 | 52.69 | -0.51 | -0.96% | 52.28 | 53.28 | 58029 | 30620.92 | 0.49% |
| 2025-09-11 | 52.20 | 53.20 | 0.77 | 1.47% | 52.10 | 53.21 | 68063 | 35946.75 | 0.58% |
| 2025-09-10 | 54.17 | 52.43 | -2.27 | -4.15% | 52.00 | 54.17 | 107273 | 56675.16 | 0.91% |
| 2025-09-09 | 55.90 | 54.70 | -1.52 | -2.70% | 54.15 | 56.51 | 92662 | 50994.92 | 0.78% |
| 2025-09-08 | 55.35 | 56.22 | 0.92 | 1.66% | 54.08 | 56.38 | 142130 | 78835.47 | 1.20% |
| 2025-09-05 | 51.20 | 55.30 | 4.10 | 8.01% | 51.20 | 56.24 | 197883 | 106892.58 | 1.67% |
| 2025-09-04 | 50.80 | 51.20 | 0.17 | 0.33% | 50.45 | 52.49 | 75108 | 38800.77 | 0.64% |
| 2025-09-03 | 51.66 | 51.03 | -0.73 | -1.41% | 50.64 | 52.20 | 51619 | 26383.29 | 0.44% |
| 2025-09-02 | 52.44 | 51.76 | -0.11 | -0.21% | 51.34 | 53.84 | 86321 | 45208.96 | 0.73% |
| 2025-09-01 | 52.60 | 51.87 | -0.86 | -1.63% | 51.36 | 52.60 | 66273 | 34349.76 | 0.56% |
| 2025-08-29 | 53.25 | 52.73 | -0.37 | -0.70% | 52.16 | 53.72 | 70148 | 36993.43 | 0.59% |
| 2025-08-28 | 52.81 | 53.10 | 0.15 | 0.28% | 51.96 | 53.13 | 79549 | 41819.72 | 0.67% |
| 2025-08-27 | 53.54 | 52.95 | -0.64 | -1.19% | 52.82 | 54.50 | 100865 | 54317.08 | 0.85% |
| 2025-08-26 | 53.80 | 53.59 | -0.23 | -0.43% | 53.00 | 54.00 | 72339 | 38744.78 | 0.61% |
| 2025-08-25 | 52.98 | 53.82 | 1.28 | 2.44% | 52.98 | 54.30 | 91173 | 49024.72 | 0.77% |
| 2025-08-22 | 52.34 | 52.54 | 0.20 | 0.38% | 52.02 | 52.68 | 47794 | 25046.05 | 0.40% |
| 2025-08-21 | 52.03 | 52.34 | 0.10 | 0.19% | 51.92 | 52.69 | 51632 | 27054.04 | 0.44% |
| 2025-08-20 | 51.89 | 52.24 | 0.29 | 0.56% | 51.45 | 52.50 | 53995 | 28056.28 | 0.46% |
| 2025-08-19 | 52.40 | 51.95 | -0.46 | -0.88% | 51.94 | 52.58 | 45040 | 23493.79 | 0.38% |
| 2025-08-18 | 53.11 | 52.86 | -0.01 | -0.02% | 52.49 | 53.67 | 65784 | 34857.31 | 0.56% |
| 2025-08-15 | 51.46 | 52.87 | 1.32 | 2.56% | 51.34 | 53.05 | 68825 | 36184.71 | 0.58% |
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。
