| 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 | 42.41 | 42.38 | 0.05 | 0.12% | 41.99 | 43.16 | 83581 | 35523.29 | 0.71% |
| 2026-03-24 | 42.83 | 42.33 | 0.08 | 0.19% | 40.84 | 43.01 | 78976 | 33006.73 | 0.67% |
| 2026-03-23 | 43.99 | 42.25 | -2.35 | -5.27% | 42.03 | 44.12 | 106841 | 45901.07 | 0.90% |
| 2026-03-20 | 45.75 | 44.60 | -1.14 | -2.49% | 44.60 | 46.20 | 85230 | 38482.64 | 0.72% |
| 2026-03-19 | 47.39 | 45.74 | -2.13 | -4.45% | 45.50 | 47.47 | 100863 | 46645.37 | 0.85% |
| 2026-03-18 | 48.14 | 47.87 | -0.27 | -0.56% | 47.19 | 48.32 | 51623 | 24567.32 | 0.44% |
| 2026-03-17 | 49.26 | 48.14 | -1.34 | -2.71% | 48.13 | 49.86 | 73153 | 35702.24 | 0.62% |
| 2026-03-16 | 49.05 | 49.48 | 0.45 | 0.92% | 48.99 | 49.96 | 83011 | 41086.50 | 0.70% |
| 2026-03-13 | 48.98 | 49.03 | 0.18 | 0.37% | 48.86 | 50.37 | 101425 | 50335.50 | 0.86% |
| 2026-03-12 | 48.66 | 48.85 | 0.05 | 0.10% | 48.08 | 49.28 | 70528 | 34332.98 | 0.60% |
| 2026-03-11 | 47.91 | 48.80 | 0.81 | 1.69% | 47.51 | 49.17 | 88578 | 42933.31 | 0.75% |
| 2026-03-10 | 48.32 | 47.99 | 0.17 | 0.36% | 47.57 | 48.50 | 74805 | 35891.20 | 0.63% |
| 2026-03-09 | 48.10 | 47.82 | -0.94 | -1.93% | 47.16 | 48.23 | 90304 | 43042.55 | 0.76% |
| 2026-03-06 | 47.78 | 48.76 | 0.73 | 1.52% | 47.24 | 48.77 | 72245 | 34843.18 | 0.61% |
| 2026-03-05 | 49.00 | 48.03 | -0.17 | -0.35% | 47.87 | 49.20 | 79064 | 38230.89 | 0.67% |
| 2026-03-04 | 48.01 | 48.20 | -0.77 | -1.57% | 47.91 | 49.26 | 86558 | 41856.24 | 0.73% |
| 2026-03-03 | 50.69 | 48.97 | -1.72 | -3.39% | 48.81 | 51.10 | 111999 | 55593.01 | 0.95% |
| 2026-03-02 | 51.00 | 50.69 | -0.61 | -1.19% | 49.87 | 51.55 | 102693 | 52004.24 | 0.87% |
| 2026-02-27 | 50.80 | 51.30 | 0.10 | 0.20% | 50.60 | 51.96 | 92209 | 47247.05 | 0.78% |
| 2026-02-26 | 51.99 | 51.20 | -1.37 | -2.61% | 51.00 | 52.21 | 116895 | 60224.81 | 0.99% |
| 2026-02-25 | 50.50 | 52.57 | 2.47 | 4.93% | 50.42 | 53.58 | 206666 | 108295.77 | 1.75% |
| 2026-02-24 | 48.46 | 50.10 | 2.12 | 4.42% | 48.46 | 50.77 | 117587 | 58531.48 | 0.99% |
| 2026-02-13 | 48.72 | 47.98 | -0.84 | -1.72% | 47.95 | 48.82 | 60199 | 29062.28 | 0.51% |
| 2026-02-12 | 49.40 | 48.82 | -0.58 | -1.17% | 48.80 | 49.60 | 54025 | 26512.80 | 0.46% |
| 2026-02-11 | 49.33 | 49.40 | -0.10 | -0.20% | 49.31 | 49.97 | 40429 | 20052.96 | 0.34% |
| 2026-02-10 | 49.80 | 49.50 | -0.40 | -0.80% | 49.37 | 50.11 | 48530 | 24046.36 | 0.41% |
| 2026-02-09 | 49.73 | 49.90 | 1.02 | 2.09% | 49.45 | 50.55 | 67533 | 33805.99 | 0.57% |
| 2026-02-06 | 48.00 | 48.88 | 0.31 | 0.64% | 47.80 | 49.50 | 50506 | 24667.35 | 0.43% |
| 2026-02-05 | 49.70 | 48.57 | -1.36 | -2.72% | 48.27 | 49.89 | 72903 | 35661.25 | 0.62% |
| 2026-02-04 | 49.00 | 49.93 | 0.92 | 1.88% | 48.69 | 50.10 | 90077 | 44561.24 | 0.76% |
| 2026-02-03 | 47.55 | 49.01 | 1.73 | 3.66% | 47.55 | 49.24 | 98904 | 48071.68 | 0.84% |
| 2026-02-02 | 47.11 | 47.28 | -2.42 | -4.87% | 47.11 | 48.63 | 124485 | 59603.23 | 1.05% |
| 2026-01-30 | 53.24 | 49.70 | -3.20 | -6.05% | 49.00 | 53.24 | 205692 | 103274.10 | 1.74% |
| 2026-01-29 | 53.88 | 52.90 | -0.96 | -1.78% | 52.60 | 53.95 | 124183 | 66102.13 | 1.05% |
| 2026-01-28 | 52.80 | 53.86 | 1.06 | 2.01% | 52.32 | 54.38 | 152526 | 81536.09 | 1.29% |
| 2026-01-27 | 53.02 | 52.80 | -0.54 | -1.01% | 51.62 | 53.60 | 124792 | 65552.71 | 1.06% |
| 2026-01-26 | 53.95 | 53.34 | -0.58 | -1.08% | 53.02 | 54.89 | 136023 | 73035.39 | 1.15% |
| 2026-01-23 | 51.36 | 53.92 | 2.77 | 5.42% | 51.00 | 53.99 | 234160 | 124651.61 | 1.98% |
| 2026-01-22 | 50.30 | 51.15 | 0.73 | 1.45% | 49.55 | 51.23 | 127598 | 64575.82 | 1.08% |
| 2026-01-21 | 52.50 | 50.42 | -3.53 | -6.54% | 50.40 | 52.50 | 236515 | 121518.22 | 2.00% |
| 2026-01-20 | 53.41 | 53.95 | 0.54 | 1.01% | 52.40 | 55.05 | 128365 | 68707.47 | 1.09% |
| 2026-01-19 | 52.74 | 53.41 | -0.05 | -0.09% | 51.76 | 53.46 | 134378 | 70840.30 | 1.14% |
| 2026-01-16 | 54.34 | 53.46 | -0.33 | -0.61% | 53.18 | 54.76 | 127051 | 68579.19 | 1.07% |
| 2026-01-15 | 53.65 | 53.79 | 0.25 | 0.47% | 53.55 | 54.51 | 95496 | 51529.41 | 0.81% |
| 2026-01-14 | 53.91 | 53.54 | -0.37 | -0.69% | 53.00 | 55.16 | 151894 | 82356.20 | 1.28% |
| 2026-01-13 | 54.70 | 53.91 | -0.93 | -1.70% | 53.61 | 55.00 | 133959 | 72686.46 | 1.13% |
| 2026-01-12 | 54.00 | 54.84 | -0.16 | -0.29% | 54.00 | 55.27 | 158928 | 86826.89 | 1.34% |
| 2026-01-09 | 55.70 | 55.00 | -1.27 | -2.26% | 54.70 | 55.81 | 158041 | 87313.04 | 1.34% |
| 2026-01-08 | 58.56 | 56.27 | -0.77 | -1.35% | 55.86 | 58.58 | 178317 | 101683.73 | 1.51% |
| 2026-01-07 | 55.82 | 57.04 | 0.67 | 1.19% | 55.82 | 57.97 | 156854 | 89087.23 | 1.33% |
| 2026-01-06 | 53.70 | 56.37 | 2.67 | 4.97% | 53.70 | 58.06 | 221004 | 123196.61 | 1.87% |
| 2026-01-05 | 52.91 | 53.70 | 1.00 | 1.90% | 52.40 | 53.90 | 102765 | 54802.14 | 0.87% |
| 2025-12-31 | 53.40 | 52.70 | -0.98 | -1.83% | 52.63 | 53.85 | 67267 | 35603.23 | 0.57% |
| 2025-12-30 | 52.85 | 53.68 | 0.19 | 0.36% | 52.61 | 54.37 | 84824 | 45372.22 | 0.72% |
| 2025-12-29 | 54.90 | 53.49 | -1.47 | -2.67% | 53.31 | 54.97 | 116694 | 63027.60 | 0.99% |
| 2025-12-26 | 54.40 | 54.96 | 1.79 | 3.37% | 54.00 | 55.50 | 167664 | 91902.32 | 1.42% |
| 2025-12-25 | 52.50 | 53.17 | 0.60 | 1.14% | 51.98 | 53.30 | 87498 | 46303.50 | 0.74% |
| 2025-12-24 | 52.29 | 52.57 | 0.07 | 0.13% | 51.82 | 52.83 | 72741 | 38152.91 | 0.62% |
| 2025-12-23 | 52.14 | 52.50 | 0.59 | 1.14% | 51.69 | 52.95 | 89807 | 47040.94 | 0.76% |
| 2025-12-22 | 51.52 | 51.91 | 0.51 | 0.99% | 51.45 | 52.20 | 62030 | 32178.38 | 0.52% |
| 2025-12-19 | 51.02 | 51.40 | 0.38 | 0.74% | 50.64 | 51.69 | 58296 | 29960.84 | 0.49% |
| 2025-12-18 | 51.60 | 51.02 | -0.63 | -1.22% | 51.00 | 52.51 | 68049 | 35137.92 | 0.58% |
| 2025-12-17 | 50.40 | 51.65 | 1.26 | 2.50% | 50.40 | 51.85 | 86014 | 44054.24 | 0.73% |
| 2025-12-16 | 52.04 | 50.39 | -2.11 | -4.02% | 50.33 | 52.13 | 88177 | 44887.96 | 0.75% |
| 2025-12-15 | 51.48 | 52.50 | 0.61 | 1.18% | 51.48 | 52.95 | 84385 | 44148.80 | 0.71% |
| 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% |
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。
