| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 16.80 | 17.29 | 0.79 | 4.79% | 16.80 | 17.47 | 287039 | 49239.14 | 1.06% | 0.00 |
| 2025-04-07 | 17.06 | 16.50 | -2.02 | -10.91% | 15.99 | 18.47 | 385618 | 65923.41 | 1.42% | 0.00 |
| 2025-04-03 | 18.33 | 18.52 | 0.07 | 0.38% | 18.31 | 18.72 | 114086 | 21102.52 | 0.42% | 2.00 |
| 2025-04-02 | 18.58 | 18.45 | -0.12 | -0.65% | 18.35 | 18.68 | 96070 | 17718.89 | 0.35% | 0.00 |
| 2025-04-01 | 18.69 | 18.57 | 0.00 | 0.00% | 18.47 | 18.75 | 122112 | 22714.79 | 0.45% | 0.00 |
| 2025-03-31 | 18.21 | 18.57 | 0.36 | 1.98% | 18.09 | 18.67 | 160206 | 29548.62 | 0.59% | 0.00 |
| 2025-03-28 | 18.13 | 18.21 | 0.17 | 0.94% | 18.10 | 18.69 | 173187 | 31857.25 | 0.64% | 0.00 |
| 2025-03-27 | 18.37 | 18.04 | -0.44 | -2.38% | 18.04 | 18.62 | 208365 | 37989.67 | 0.77% | 0.00 |
| 2025-03-26 | 18.71 | 18.48 | -0.34 | -1.81% | 18.46 | 19.02 | 117814 | 22067.95 | 0.43% | 0.00 |
| 2025-03-25 | 18.66 | 18.82 | 0.17 | 0.91% | 18.46 | 19.06 | 152393 | 28539.93 | 0.56% | 0.00 |
| 2025-03-24 | 19.08 | 18.65 | -0.49 | -2.56% | 18.27 | 19.27 | 210223 | 39050.04 | 0.77% | 0.00 |
| 2025-03-21 | 19.33 | 19.14 | -0.30 | -1.54% | 18.90 | 19.40 | 194641 | 37189.91 | 0.72% | 0.00 |
| 2025-03-20 | 19.44 | 19.44 | -0.06 | -0.31% | 19.25 | 19.63 | 146729 | 28560.63 | 0.54% | 0.00 |
| 2025-03-19 | 19.40 | 19.50 | 0.09 | 0.46% | 19.25 | 19.68 | 153999 | 30023.29 | 0.57% | 0.00 |
| 2025-03-18 | 19.75 | 19.41 | -0.33 | -1.67% | 19.41 | 19.87 | 185584 | 36336.44 | 0.68% | 0.00 |
| 2025-03-17 | 19.41 | 19.74 | 0.51 | 2.65% | 19.20 | 19.81 | 230072 | 45084.77 | 0.85% | 0.00 |
| 2025-03-14 | 19.12 | 19.23 | 0.17 | 0.89% | 18.90 | 19.36 | 234698 | 45125.73 | 0.86% | 85.00 |
| 2025-03-13 | 18.99 | 19.06 | -0.09 | -0.47% | 18.75 | 19.40 | 234723 | 44677.59 | 0.86% | 0.00 |
| 2025-03-12 | 19.65 | 19.15 | -0.50 | -2.54% | 19.10 | 19.65 | 312411 | 60226.25 | 1.15% | 0.00 |
| 2025-03-11 | 18.88 | 19.65 | 0.66 | 3.48% | 18.80 | 20.22 | 555215 | 109128.36 | 2.04% | 10.00 |
| 2025-03-10 | 20.50 | 18.99 | -1.57 | -7.64% | 18.15 | 20.50 | 657122 | 127988.53 | 2.42% | 0.00 |
| 2025-02-21 | 20.28 | 20.56 | 0.29 | 1.43% | 20.17 | 21.15 | 624074 | 128585.52 | 2.29% | 0.00 |
| 2025-02-20 | 20.03 | 20.27 | -0.13 | -0.64% | 19.84 | 20.62 | 456806 | 92091.83 | 1.68% | 0.00 |
| 2025-02-19 | 17.72 | 20.40 | 2.68 | 15.12% | 17.62 | 20.66 | 728042 | 139540.45 | 2.68% | 37.00 |
| 2025-02-18 | 18.02 | 17.72 | -0.28 | -1.56% | 17.62 | 18.21 | 207829 | 37258.48 | 0.76% | 0.00 |
| 2025-02-17 | 18.30 | 18.00 | -0.25 | -1.37% | 17.93 | 18.33 | 219484 | 39771.01 | 0.81% | 0.00 |
| 2025-02-14 | 18.29 | 18.25 | 0.02 | 0.11% | 18.03 | 18.38 | 166743 | 30340.23 | 0.61% | 0.00 |
| 2025-02-13 | 18.57 | 18.23 | -0.33 | -1.78% | 18.21 | 18.98 | 225086 | 41497.43 | 0.83% | 0.00 |
| 2025-02-12 | 18.22 | 18.56 | 0.43 | 2.37% | 17.82 | 18.57 | 283851 | 51653.27 | 1.04% | 5.00 |
| 2025-02-11 | 18.33 | 18.13 | -0.20 | -1.09% | 17.83 | 18.44 | 215144 | 38887.95 | 0.79% | 0.00 |
| 2025-02-10 | 18.44 | 18.33 | -0.02 | -0.11% | 18.11 | 18.54 | 228134 | 41813.27 | 0.84% | 0.00 |
| 2025-02-07 | 18.16 | 18.35 | 0.18 | 0.99% | 18.06 | 18.77 | 282407 | 51971.25 | 1.04% | 0.00 |
| 2025-02-06 | 17.73 | 18.17 | 0.45 | 2.54% | 17.28 | 18.31 | 268414 | 48223.75 | 0.99% | 0.00 |
| 2025-02-05 | 18.07 | 17.72 | -0.11 | -0.62% | 17.60 | 18.17 | 194540 | 34630.47 | 0.72% | 0.00 |
| 2025-01-27 | 18.06 | 17.83 | -0.22 | -1.22% | 17.82 | 18.28 | 121067 | 21810.67 | 0.45% | 0.00 |
| 2025-01-24 | 18.00 | 18.05 | 0.02 | 0.11% | 17.90 | 18.20 | 134535 | 24317.08 | 0.49% | 0.00 |
| 2025-01-23 | 18.08 | 18.03 | 0.13 | 0.73% | 18.00 | 18.55 | 198470 | 36239.39 | 0.73% | 7.00 |
| 2025-01-22 | 17.80 | 17.90 | 0.14 | 0.79% | 17.47 | 17.98 | 164393 | 29139.29 | 0.60% | 0.00 |
| 2025-01-21 | 18.06 | 17.76 | -0.11 | -0.62% | 17.73 | 18.08 | 180528 | 32279.19 | 0.66% | 68.00 |
| 2025-01-20 | 19.02 | 17.87 | -1.53 | -7.89% | 17.68 | 19.15 | 375344 | 68166.87 | 1.38% | 0.00 |
| 2025-01-17 | 19.26 | 19.40 | 0.05 | 0.26% | 19.20 | 19.88 | 186778 | 36412.64 | 0.69% | 0.00 |
| 2025-01-16 | 19.16 | 19.35 | 0.38 | 2.00% | 18.97 | 19.42 | 185520 | 35702.72 | 0.68% | 0.00 |
| 2025-01-15 | 19.35 | 18.97 | -0.38 | -1.96% | 18.91 | 19.35 | 154127 | 29445.90 | 0.57% | 2.00 |
| 2025-01-14 | 18.78 | 19.35 | 0.78 | 4.20% | 18.60 | 19.37 | 223799 | 42913.56 | 0.82% | 4.00 |
| 2025-01-13 | 18.53 | 18.57 | 0.22 | 1.20% | 18.21 | 18.86 | 149610 | 27841.37 | 0.55% | 0.00 |
| 2025-01-10 | 18.87 | 18.35 | -0.49 | -2.60% | 18.34 | 19.04 | 184685 | 34436.14 | 0.68% | 0.00 |
| 2025-01-09 | 18.82 | 18.84 | 0.02 | 0.11% | 18.75 | 19.24 | 150000 | 28480.01 | 0.55% | 0.00 |
| 2025-01-08 | 18.85 | 18.82 | -0.11 | -0.58% | 18.22 | 19.10 | 202296 | 37883.74 | 0.74% | 0.00 |
| 2025-01-07 | 19.02 | 18.93 | -0.09 | -0.47% | 18.62 | 19.42 | 208260 | 39468.71 | 0.77% | 0.00 |
| 2025-01-06 | 18.44 | 19.02 | 0.57 | 3.09% | 18.40 | 19.23 | 219953 | 41687.04 | 0.81% | 0.00 |
| 2025-01-03 | 18.35 | 18.45 | 0.04 | 0.22% | 18.35 | 18.84 | 196136 | 36460.81 | 0.72% | 0.00 |
| 2025-01-02 | 19.12 | 18.41 | -0.41 | -2.18% | 18.11 | 19.12 | 234829 | 43775.78 | 0.86% | 0.00 |
| 2024-12-31 | 19.46 | 18.82 | -0.61 | -3.14% | 18.82 | 19.72 | 198941 | 38243.20 | 0.73% | 0.00 |
| 2024-12-30 | 19.48 | 19.43 | -0.02 | -0.10% | 19.17 | 19.60 | 155505 | 30202.61 | 0.57% | 0.00 |
| 2024-12-27 | 19.39 | 19.45 | 0.02 | 0.10% | 19.30 | 19.98 | 229368 | 45055.62 | 0.84% | 0.00 |
| 2024-12-26 | 19.47 | 19.43 | -0.11 | -0.56% | 19.39 | 19.71 | 192951 | 37678.51 | 0.71% | 0.00 |
| 2024-12-25 | 20.21 | 19.54 | -0.64 | -3.17% | 19.42 | 20.21 | 183970 | 36168.06 | 0.68% | 0.00 |
| 2024-12-24 | 19.76 | 20.18 | 0.46 | 2.33% | 19.61 | 20.25 | 203454 | 40536.84 | 0.75% | 0.00 |
| 2024-12-23 | 20.50 | 19.72 | -0.77 | -3.76% | 19.61 | 20.58 | 310691 | 61759.08 | 1.14% | 0.00 |
| 2024-12-20 | 20.58 | 20.49 | -0.04 | -0.19% | 20.26 | 21.40 | 388010 | 80856.61 | 1.43% | 0.00 |
| 2024-12-19 | 20.49 | 20.53 | -0.08 | -0.39% | 20.21 | 20.74 | 180960 | 37223.64 | 0.67% | 0.00 |
| 2024-12-18 | 20.95 | 20.61 | -0.22 | -1.06% | 20.61 | 21.09 | 171460 | 35736.60 | 0.63% | 0.00 |
| 2024-12-17 | 20.54 | 20.83 | 0.23 | 1.12% | 20.51 | 20.99 | 137772 | 28639.08 | 0.51% | 0.00 |
| 2024-12-16 | 21.33 | 20.60 | -0.78 | -3.65% | 20.43 | 21.49 | 193690 | 40158.12 | 0.71% | 0.00 |
| 2024-12-13 | 21.90 | 21.38 | -0.66 | -2.99% | 21.26 | 21.96 | 266777 | 57374.11 | 0.98% | 5.13 |
| 2024-12-12 | 22.38 | 22.04 | -0.12 | -0.54% | 21.85 | 22.38 | 151556 | 33390.16 | 0.56% | 0.00 |
| 2024-12-11 | 22.23 | 22.16 | -0.02 | -0.09% | 22.02 | 22.50 | 165946 | 36941.50 | 0.61% | 0.00 |
| 2024-12-10 | 23.00 | 22.18 | 0.58 | 2.69% | 22.05 | 23.12 | 281700 | 63305.38 | 1.04% | 9.00 |
| 2024-12-09 | 22.11 | 21.60 | -0.48 | -2.17% | 21.42 | 22.15 | 151312 | 32932.10 | 0.56% | 0.00 |
| 2024-12-06 | 21.36 | 22.08 | 0.80 | 3.76% | 21.02 | 22.20 | 246358 | 53768.64 | 0.91% | 2.00 |
| 2024-12-05 | 21.22 | 21.28 | -0.12 | -0.56% | 21.18 | 21.50 | 123900 | 26413.86 | 0.46% | 2.00 |
| 2024-12-04 | 21.92 | 21.40 | -0.09 | -0.42% | 21.30 | 22.09 | 213128 | 46276.75 | 0.78% | 2.00 |
| 2024-12-03 | 21.79 | 21.49 | -0.16 | -0.74% | 21.24 | 22.10 | 165443 | 35599.39 | 0.61% | 0.00 |
| 2024-12-02 | 21.09 | 21.65 | 0.08 | 0.37% | 21.09 | 21.95 | 197376 | 42598.21 | 0.73% | 0.00 |
| 2024-11-29 | 21.03 | 21.57 | 0.60 | 2.86% | 20.80 | 21.79 | 222145 | 47490.01 | 0.82% | 0.00 |
| 2024-11-28 | 21.47 | 20.97 | -0.49 | -2.28% | 20.96 | 21.53 | 178167 | 37858.89 | 0.65% | 0.00 |
| 2024-11-27 | 21.11 | 21.46 | 0.56 | 2.68% | 20.51 | 21.55 | 225477 | 47530.79 | 0.83% | 7.00 |
| 2024-11-26 | 21.31 | 20.90 | -0.45 | -2.11% | 20.89 | 21.39 | 131227 | 27717.42 | 0.48% | 0.00 |
| 2024-11-25 | 21.41 | 21.35 | -0.03 | -0.14% | 20.88 | 21.62 | 195513 | 41375.85 | 0.72% | 0.00 |
| 2024-11-22 | 22.54 | 21.38 | -1.13 | -5.02% | 21.36 | 22.95 | 241965 | 53373.41 | 0.89% | 26.00 |
沪硅产业(688126)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。
