| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 17.45 | 17.59 | 0.11 | 0.63% | 17.31 | 17.77 | 151253 | 26555.74 | 0.55% | 0.00 |
| 2026-03-26 | 17.70 | 17.48 | -0.28 | -1.58% | 17.41 | 17.84 | 162130 | 28571.08 | 0.59% | 0.00 |
| 2026-03-25 | 17.80 | 17.76 | 0.15 | 0.85% | 17.68 | 17.95 | 241579 | 43042.86 | 0.88% | 0.00 |
| 2026-03-24 | 17.72 | 17.61 | 0.24 | 1.38% | 17.27 | 17.78 | 230109 | 40253.21 | 0.84% | 0.00 |
| 2026-03-23 | 17.95 | 17.37 | -0.85 | -4.67% | 17.26 | 18.02 | 326140 | 57669.78 | 1.19% | 0.00 |
| 2026-03-20 | 18.74 | 18.22 | -0.43 | -2.31% | 18.15 | 18.83 | 266404 | 49125.96 | 0.98% | 0.00 |
| 2026-03-19 | 18.59 | 18.65 | -0.21 | -1.11% | 18.55 | 18.88 | 192919 | 36106.83 | 0.71% | 0.00 |
| 2026-03-18 | 18.98 | 18.86 | -0.02 | -0.11% | 18.57 | 19.10 | 219158 | 41148.93 | 0.80% | 7.00 |
| 2026-03-17 | 19.50 | 18.88 | -0.54 | -2.78% | 18.88 | 19.58 | 207488 | 39779.91 | 0.76% | 10.00 |
| 2026-03-16 | 19.30 | 19.42 | 0.08 | 0.41% | 19.08 | 19.49 | 245422 | 47347.12 | 0.90% | 0.00 |
| 2026-03-13 | 19.23 | 19.34 | -0.19 | -0.97% | 19.16 | 19.76 | 258997 | 50378.68 | 0.95% | 10.00 |
| 2026-03-12 | 19.83 | 19.53 | -0.38 | -1.91% | 19.46 | 19.89 | 220250 | 43298.27 | 0.81% | 20.00 |
| 2026-03-11 | 19.60 | 19.91 | 0.36 | 1.84% | 19.54 | 20.03 | 288751 | 57026.71 | 1.06% | 0.00 |
| 2026-03-10 | 19.50 | 19.55 | 0.31 | 1.61% | 19.39 | 19.72 | 226920 | 44410.27 | 0.83% | 0.00 |
| 2026-03-09 | 19.25 | 19.24 | -0.33 | -1.69% | 18.85 | 19.36 | 296564 | 56556.96 | 1.09% | 0.00 |
| 2026-03-06 | 19.38 | 19.57 | 0.07 | 0.36% | 19.36 | 19.72 | 185354 | 36328.03 | 0.68% | 0.00 |
| 2026-03-05 | 19.70 | 19.50 | 0.19 | 0.98% | 19.38 | 19.88 | 268205 | 52708.89 | 0.98% | 0.00 |
| 2026-03-04 | 19.59 | 19.31 | -0.42 | -2.13% | 19.28 | 19.95 | 289381 | 56664.21 | 1.06% | 0.00 |
| 2026-03-03 | 20.72 | 19.73 | -0.93 | -4.50% | 19.68 | 20.95 | 445423 | 89885.91 | 1.63% | 5.00 |
| 2026-03-02 | 21.25 | 20.66 | -1.06 | -4.88% | 20.44 | 21.55 | 547742 | 113911.98 | 2.01% | 0.00 |
| 2026-02-27 | 21.78 | 21.72 | -0.21 | -0.96% | 21.32 | 21.97 | 344169 | 74739.26 | 1.26% | 0.00 |
| 2026-02-26 | 22.28 | 21.93 | -0.15 | -0.68% | 21.74 | 22.28 | 388350 | 85266.28 | 1.42% | 60.00 |
| 2026-02-25 | 20.89 | 22.08 | 1.18 | 5.65% | 20.81 | 22.46 | 729113 | 158901.50 | 2.67% | 24.00 |
| 2026-02-24 | 20.81 | 20.90 | 0.32 | 1.55% | 20.58 | 21.08 | 259439 | 54131.04 | 0.95% | 3.03 |
| 2026-02-13 | 20.62 | 20.58 | -0.07 | -0.34% | 20.52 | 20.80 | 238274 | 49273.75 | 0.87% | 9.64 |
| 2026-02-12 | 20.67 | 20.65 | -0.05 | -0.24% | 20.55 | 20.82 | 243073 | 50210.46 | 0.89% | 4.00 |
| 2026-02-11 | 20.80 | 20.70 | 0.02 | 0.10% | 20.61 | 21.02 | 219823 | 45752.75 | 0.80% | 0.00 |
| 2026-02-10 | 20.90 | 20.68 | -0.25 | -1.19% | 20.65 | 20.93 | 265612 | 55147.00 | 0.97% | 0.00 |
| 2026-02-09 | 20.66 | 20.93 | 0.11 | 0.53% | 20.40 | 20.96 | 380546 | 78980.52 | 1.39% | 15.68 |
| 2026-02-06 | 20.80 | 20.82 | 0.02 | 0.10% | 20.55 | 21.12 | 256927 | 53792.17 | 0.94% | 0.00 |
| 2026-02-05 | 20.88 | 20.80 | -0.35 | -1.65% | 20.61 | 21.04 | 282042 | 58652.67 | 1.03% | 0.00 |
| 2026-02-04 | 21.39 | 21.15 | -0.43 | -1.99% | 20.85 | 21.43 | 329245 | 69504.77 | 1.21% | 0.00 |
| 2026-02-03 | 21.55 | 21.58 | 0.32 | 1.51% | 21.19 | 21.68 | 362206 | 77668.35 | 1.33% | 20.26 |
| 2026-02-02 | 22.10 | 21.26 | -1.15 | -5.13% | 21.23 | 22.26 | 568907 | 123314.15 | 2.08% | 0.00 |
| 2026-01-30 | 22.85 | 22.41 | -0.69 | -2.99% | 21.74 | 23.04 | 621347 | 138936.27 | 2.27% | 5.00 |
| 2026-01-29 | 23.63 | 23.10 | -0.64 | -2.70% | 23.05 | 23.78 | 553177 | 129276.43 | 2.03% | 10.00 |
| 2026-01-28 | 23.95 | 23.74 | -0.06 | -0.25% | 23.28 | 24.48 | 801339 | 190648.73 | 2.93% | 5.00 |
| 2026-01-27 | 22.60 | 23.80 | 1.18 | 5.22% | 21.80 | 24.07 | 1006168 | 232326.45 | 3.68% | 5.22 |
| 2026-01-26 | 23.39 | 22.62 | -0.76 | -3.25% | 22.51 | 23.56 | 572030 | 131203.72 | 2.09% | 8.00 |
| 2026-01-23 | 22.96 | 23.38 | 0.50 | 2.19% | 22.93 | 23.51 | 660046 | 153129.11 | 2.42% | 160.77 |
| 2026-01-22 | 23.87 | 22.88 | -0.56 | -2.39% | 22.75 | 23.88 | 724249 | 167055.55 | 2.65% | 0.00 |
| 2026-01-21 | 22.90 | 23.44 | 0.50 | 2.18% | 22.78 | 23.65 | 840161 | 196228.25 | 3.08% | 2.00 |
| 2026-01-20 | 22.64 | 22.94 | 0.22 | 0.97% | 22.50 | 23.30 | 706814 | 161940.00 | 2.59% | 0.00 |
| 2026-01-19 | 23.49 | 22.72 | -0.41 | -1.77% | 22.67 | 23.64 | 606127 | 139188.39 | 2.22% | 25.00 |
| 2026-01-16 | 22.76 | 23.13 | 0.45 | 1.98% | 22.58 | 23.45 | 830333 | 191325.98 | 3.04% | 12.00 |
| 2026-01-15 | 22.18 | 22.68 | -0.10 | -0.44% | 21.75 | 22.85 | 834943 | 185712.97 | 3.06% | 10.00 |
| 2026-01-14 | 22.75 | 22.78 | 0.03 | 0.13% | 22.50 | 23.47 | 609661 | 139443.48 | 2.23% | 1.00 |
| 2026-01-13 | 23.77 | 22.75 | -0.77 | -3.27% | 22.62 | 23.84 | 553037 | 127929.05 | 2.02% | 20.00 |
| 2026-01-12 | 23.63 | 23.52 | -0.11 | -0.47% | 23.36 | 23.89 | 602819 | 141886.62 | 2.21% | 8.00 |
| 2026-01-09 | 23.21 | 23.63 | -0.03 | -0.13% | 23.20 | 24.04 | 563729 | 133255.31 | 2.06% | 10.00 |
| 2026-01-08 | 24.01 | 23.66 | -0.08 | -0.34% | 23.51 | 25.00 | 752865 | 181717.77 | 2.76% | 2.58 |
| 2026-01-07 | 23.60 | 23.74 | 0.63 | 2.73% | 23.30 | 23.99 | 748551 | 176913.58 | 2.74% | 0.00 |
| 2026-01-06 | 22.31 | 23.11 | 0.76 | 3.40% | 22.20 | 23.50 | 567355 | 130741.79 | 2.08% | 10.00 |
| 2026-01-05 | 21.80 | 22.35 | 0.71 | 3.28% | 21.70 | 22.45 | 459531 | 101535.99 | 1.68% | 18.00 |
| 2025-12-31 | 21.45 | 21.64 | 0.18 | 0.84% | 21.30 | 21.90 | 274885 | 59441.55 | 1.01% | 13.38 |
| 2025-12-30 | 21.43 | 21.46 | 0.03 | 0.14% | 21.41 | 21.70 | 242747 | 52332.81 | 0.89% | 0.00 |
| 2025-12-29 | 21.58 | 21.43 | -0.28 | -1.29% | 21.30 | 21.80 | 264722 | 56943.15 | 0.97% | 0.00 |
| 2025-12-26 | 22.00 | 21.71 | -0.10 | -0.46% | 21.52 | 22.45 | 301018 | 65820.02 | 1.10% | 0.00 |
| 2025-12-25 | 21.74 | 21.81 | -0.01 | -0.05% | 21.47 | 21.92 | 259449 | 56298.54 | 0.95% | 0.00 |
| 2025-12-24 | 21.66 | 21.82 | 0.31 | 1.44% | 21.45 | 21.99 | 313619 | 68099.23 | 1.15% | 10.00 |
| 2025-12-23 | 21.25 | 21.51 | 0.41 | 1.94% | 20.98 | 22.09 | 456364 | 98574.43 | 1.67% | 0.00 |
| 2025-12-22 | 20.50 | 21.10 | 0.59 | 2.88% | 20.50 | 21.28 | 312672 | 65636.70 | 1.14% | 14.17 |
| 2025-12-19 | 20.66 | 20.51 | -0.03 | -0.15% | 20.49 | 20.87 | 229881 | 47499.87 | 0.84% | 0.00 |
| 2025-12-18 | 20.53 | 20.54 | -0.16 | -0.77% | 20.51 | 21.00 | 203825 | 42211.60 | 0.75% | 0.00 |
| 2025-12-17 | 20.44 | 20.70 | 0.36 | 1.77% | 20.00 | 20.75 | 299756 | 60988.56 | 1.10% | 0.00 |
| 2025-12-16 | 20.60 | 20.34 | -0.38 | -1.83% | 20.22 | 20.84 | 282389 | 57751.41 | 1.03% | 0.00 |
| 2025-12-15 | 21.00 | 20.72 | -0.36 | -1.71% | 20.65 | 21.22 | 357176 | 74759.67 | 1.31% | 0.00 |
| 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 |
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。
