| 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 | 21.20 | 21.08 | -0.26 | -1.22% | 20.78 | 21.49 | 632318 | 133203.80 | 2.31% | 0.00 |
| 2025-12-11 | 21.87 | 21.34 | -0.55 | -2.51% | 21.34 | 21.87 | 322486 | 69574.38 | 1.18% | 2.00 |
| 2025-12-10 | 21.50 | 21.89 | 0.39 | 1.81% | 21.26 | 22.09 | 395997 | 86094.56 | 1.45% | 0.00 |
| 2025-12-09 | 21.72 | 21.50 | -0.18 | -0.83% | 21.40 | 21.82 | 241967 | 52187.15 | 0.89% | 0.00 |
| 2025-12-08 | 21.68 | 21.68 | 0.00 | 0.00% | 21.62 | 21.97 | 280381 | 61051.20 | 1.03% | 3.00 |
| 2025-12-05 | 21.92 | 21.68 | -0.33 | -1.50% | 21.52 | 21.92 | 246523 | 53523.51 | 0.90% | 10.00 |
| 2025-12-04 | 21.63 | 22.01 | 0.25 | 1.15% | 21.22 | 22.08 | 301974 | 65296.94 | 1.11% | 26.94 |
| 2025-12-03 | 22.27 | 21.76 | -0.67 | -2.99% | 21.63 | 22.42 | 277951 | 60990.66 | 1.02% | 0.00 |
| 2025-12-02 | 21.97 | 22.43 | 0.28 | 1.26% | 21.73 | 22.64 | 579069 | 128276.70 | 2.12% | 0.00 |
| 2025-12-01 | 21.78 | 22.15 | 0.96 | 4.53% | 21.31 | 22.17 | 558725 | 122147.45 | 2.05% | 5.01 |
| 2025-11-28 | 20.63 | 21.19 | 0.53 | 2.57% | 20.37 | 21.50 | 397326 | 83716.44 | 1.45% | 0.00 |
| 2025-11-27 | 20.80 | 20.66 | -0.08 | -0.39% | 20.61 | 21.21 | 273004 | 57170.57 | 1.00% | 0.00 |
| 2025-11-26 | 20.83 | 20.74 | -0.17 | -0.81% | 20.56 | 21.03 | 304945 | 63332.89 | 1.12% | 0.00 |
| 2025-11-25 | 20.91 | 20.91 | 0.15 | 0.72% | 20.80 | 21.33 | 234404 | 49322.08 | 0.86% | 0.00 |
| 2025-11-24 | 20.94 | 20.76 | -0.06 | -0.29% | 20.53 | 21.05 | 235164 | 48877.59 | 0.86% | 0.00 |
| 2025-11-21 | 21.15 | 20.82 | -0.63 | -2.94% | 20.63 | 21.64 | 289817 | 60798.84 | 1.06% | 0.00 |
| 2025-11-20 | 22.19 | 21.45 | -0.47 | -2.14% | 21.45 | 22.28 | 209945 | 45679.40 | 0.77% | 0.00 |
| 2025-11-19 | 21.70 | 21.92 | 0.03 | 0.14% | 21.37 | 22.18 | 307583 | 66980.42 | 1.13% | 0.00 |
| 2025-11-18 | 21.82 | 21.89 | -0.02 | -0.09% | 21.73 | 22.19 | 237095 | 51975.89 | 0.87% | 0.00 |
| 2025-11-17 | 22.00 | 21.91 | 0.10 | 0.46% | 21.71 | 22.37 | 222649 | 48926.08 | 0.82% | 0.00 |
| 2025-11-14 | 22.21 | 21.81 | -0.57 | -2.55% | 21.80 | 22.45 | 274951 | 60635.14 | 1.01% | 10.00 |
| 2025-11-13 | 22.15 | 22.38 | 0.20 | 0.90% | 22.08 | 22.71 | 291067 | 65253.65 | 1.07% | 0.00 |
| 2025-11-12 | 22.95 | 22.18 | -1.11 | -4.77% | 22.00 | 23.00 | 431291 | 96338.89 | 1.58% | 0.00 |
| 2025-11-11 | 24.05 | 23.29 | -0.76 | -3.16% | 23.26 | 24.18 | 437708 | 103130.04 | 1.60% | 22.00 |
| 2025-11-10 | 23.38 | 24.05 | 0.77 | 3.31% | 23.33 | 24.44 | 538667 | 129293.20 | 1.97% | 0.00 |
| 2025-11-07 | 22.90 | 23.28 | 0.15 | 0.65% | 22.70 | 23.83 | 399697 | 93414.74 | 1.46% | 0.00 |
| 2025-11-06 | 22.99 | 23.13 | 0.32 | 1.40% | 22.90 | 23.45 | 359584 | 83178.58 | 1.32% | 2.00 |
| 2025-11-05 | 22.51 | 22.81 | -0.21 | -0.91% | 22.49 | 22.99 | 277379 | 63131.00 | 1.02% | 2.00 |
| 2025-11-04 | 22.84 | 23.02 | 0.26 | 1.14% | 22.83 | 23.67 | 449509 | 104277.71 | 1.65% | 2.00 |
| 2025-11-03 | 22.70 | 22.76 | -0.10 | -0.44% | 22.28 | 23.17 | 438079 | 99035.35 | 1.60% | 20.00 |
| 2025-10-31 | 24.00 | 22.86 | -1.77 | -7.19% | 22.86 | 24.09 | 693115 | 161830.97 | 2.54% | 0.00 |
| 2025-10-30 | 25.12 | 24.63 | -0.56 | -2.22% | 24.49 | 25.22 | 426704 | 105762.82 | 1.56% | 0.00 |
| 2025-10-29 | 24.45 | 25.19 | 0.59 | 2.40% | 24.45 | 25.39 | 458115 | 113791.26 | 1.68% | 0.00 |
| 2025-10-28 | 24.68 | 24.60 | -0.18 | -0.73% | 24.40 | 25.46 | 457424 | 113927.32 | 1.67% | 0.00 |
| 2025-10-27 | 24.70 | 24.78 | 0.49 | 2.02% | 24.61 | 25.49 | 573060 | 143270.42 | 2.10% | 0.00 |
| 2025-10-24 | 23.73 | 24.29 | 0.18 | 0.75% | 23.22 | 24.56 | 664262 | 159435.27 | 2.43% | 9.00 |
| 2025-10-23 | 24.46 | 24.11 | -0.45 | -1.83% | 23.62 | 24.49 | 327985 | 78382.04 | 1.20% | 10.00 |
| 2025-10-22 | 24.28 | 24.56 | -0.06 | -0.24% | 23.77 | 24.90 | 415785 | 101220.73 | 1.52% | 0.00 |
| 2025-10-21 | 24.50 | 24.62 | 0.32 | 1.32% | 24.31 | 24.84 | 389091 | 95677.67 | 1.42% | 16.00 |
| 2025-10-20 | 25.10 | 24.30 | -0.35 | -1.42% | 24.16 | 25.43 | 464481 | 115206.73 | 1.70% | 7.00 |
| 2025-10-17 | 26.10 | 24.65 | -1.34 | -5.16% | 24.63 | 26.11 | 560138 | 141067.50 | 2.05% | 5.00 |
| 2025-10-16 | 27.00 | 25.99 | -1.09 | -4.03% | 25.90 | 27.00 | 542661 | 143057.09 | 1.99% | 0.00 |
| 2025-10-15 | 27.70 | 27.08 | -0.73 | -2.62% | 26.53 | 28.08 | 606831 | 164197.67 | 2.22% | 12.00 |
| 2025-10-14 | 29.00 | 27.81 | -0.95 | -3.30% | 27.20 | 29.00 | 950736 | 266403.12 | 3.48% | 2.80 |
| 2025-10-13 | 24.80 | 28.76 | 2.81 | 10.83% | 24.80 | 28.80 | 1062456 | 288887.38 | 3.89% | 60.08 |
| 2025-10-10 | 27.10 | 25.95 | -1.97 | -7.06% | 25.90 | 27.77 | 880417 | 234278.86 | 3.22% | 3.00 |
| 2025-10-09 | 26.00 | 27.92 | 2.12 | 8.22% | 25.88 | 29.97 | 1214166 | 338191.66 | 4.44% | 33.56 |
| 2025-09-30 | 25.49 | 25.80 | 0.43 | 1.69% | 25.10 | 26.39 | 770461 | 198313.16 | 2.82% | 66.25 |
| 2025-09-29 | 25.13 | 25.37 | 0.15 | 0.59% | 24.60 | 25.72 | 726896 | 182091.59 | 2.66% | 38.22 |
| 2025-09-26 | 25.49 | 25.22 | -0.70 | -2.70% | 25.06 | 26.35 | 894357 | 228862.27 | 3.27% | 15.22 |
| 2025-09-25 | 24.70 | 25.92 | 0.75 | 2.98% | 24.68 | 26.50 | 1302312 | 333023.66 | 4.77% | 13.46 |
| 2025-09-24 | 23.78 | 25.17 | 1.39 | 5.85% | 23.78 | 25.69 | 1563178 | 389543.44 | 5.72% | 5.10 |
| 2025-09-23 | 21.46 | 23.78 | 2.46 | 11.54% | 20.93 | 24.50 | 1356246 | 311144.88 | 4.96% | 14.00 |
| 2025-09-22 | 21.18 | 21.32 | 0.26 | 1.23% | 21.06 | 21.58 | 518217 | 110487.02 | 1.90% | 0.00 |
| 2025-09-19 | 21.78 | 21.06 | -0.66 | -3.04% | 21.06 | 22.19 | 568085 | 123050.61 | 2.08% | 5.00 |
| 2025-09-18 | 21.40 | 21.72 | 0.39 | 1.83% | 21.20 | 22.33 | 928510 | 202637.84 | 3.40% | 30.56 |
| 2025-09-17 | 21.13 | 21.33 | 0.20 | 0.95% | 20.80 | 21.70 | 496187 | 105768.89 | 1.82% | 0.00 |
| 2025-09-16 | 21.18 | 21.13 | 0.13 | 0.62% | 20.94 | 21.58 | 426834 | 90430.49 | 1.56% | 5.00 |
| 2025-09-15 | 21.89 | 21.00 | -0.12 | -0.57% | 20.97 | 21.96 | 490519 | 104293.63 | 1.80% | 0.00 |
| 2025-09-12 | 21.22 | 21.12 | -0.11 | -0.52% | 20.95 | 21.54 | 591568 | 125604.95 | 2.17% | 0.00 |
| 2025-09-11 | 19.90 | 21.23 | 1.40 | 7.06% | 19.60 | 21.40 | 734689 | 152421.77 | 2.69% | 0.00 |
| 2025-09-10 | 20.04 | 19.83 | -0.21 | -1.05% | 19.80 | 20.28 | 290493 | 58103.41 | 1.06% | 0.00 |
| 2025-09-09 | 20.42 | 20.04 | -0.61 | -2.95% | 19.97 | 20.45 | 337374 | 68069.09 | 1.24% | 0.00 |
| 2025-09-08 | 20.55 | 20.65 | 0.13 | 0.63% | 20.22 | 20.79 | 435759 | 89527.66 | 1.60% | 0.00 |
| 2025-09-05 | 20.00 | 20.52 | 0.52 | 2.60% | 19.72 | 20.66 | 457373 | 92709.38 | 1.67% | 0.00 |
| 2025-09-04 | 21.41 | 20.00 | -1.75 | -8.05% | 19.67 | 21.66 | 728792 | 149465.20 | 2.67% | 0.00 |
| 2025-09-03 | 21.68 | 21.75 | -0.15 | -0.68% | 21.31 | 22.50 | 690886 | 150838.00 | 2.53% | 25.89 |
| 2025-09-02 | 21.43 | 21.90 | 0.56 | 2.62% | 20.91 | 22.88 | 907052 | 198444.98 | 3.32% | 0.00 |
| 2025-09-01 | 21.25 | 21.34 | 0.60 | 2.89% | 21.21 | 22.44 | 705189 | 152361.45 | 2.58% | 4.00 |
| 2025-08-29 | 21.16 | 20.74 | -0.44 | -2.08% | 20.41 | 21.16 | 624010 | 129059.95 | 2.28% | 0.00 |
| 2025-08-28 | 20.10 | 21.18 | 1.05 | 5.22% | 20.05 | 21.20 | 928232 | 192736.88 | 3.40% | 14.00 |
| 2025-08-27 | 20.56 | 20.13 | -0.37 | -1.80% | 20.13 | 21.21 | 782534 | 162066.72 | 2.86% | 0.00 |
| 2025-08-26 | 20.58 | 20.50 | -0.14 | -0.68% | 20.41 | 20.94 | 535022 | 110410.07 | 1.96% | 0.00 |
| 2025-08-25 | 21.62 | 20.64 | -0.21 | -1.01% | 20.30 | 21.93 | 1003882 | 210225.97 | 3.67% | 66.58 |
| 2025-08-22 | 19.51 | 20.85 | 1.40 | 7.20% | 19.47 | 20.86 | 860589 | 174370.17 | 3.15% | 0.00 |
| 2025-08-21 | 19.60 | 19.45 | -0.15 | -0.77% | 19.32 | 19.95 | 324741 | 63629.82 | 1.19% | 0.00 |
| 2025-08-20 | 19.30 | 19.60 | 0.27 | 1.40% | 19.03 | 19.61 | 387370 | 74805.62 | 1.42% | 0.00 |
| 2025-08-19 | 19.59 | 19.33 | -0.36 | -1.83% | 19.26 | 19.74 | 319683 | 62210.20 | 1.17% | 0.00 |
| 2025-08-18 | 19.19 | 19.69 | 0.69 | 3.63% | 19.18 | 20.20 | 597626 | 118358.58 | 2.19% | 2.00 |
| 2025-08-15 | 18.50 | 19.00 | 0.47 | 2.54% | 18.39 | 19.08 | 323918 | 60986.18 | 1.19% | 0.00 |
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。
