| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.62 | 27.81 | 0.51 | 1.87% | 26.63 | 27.85 | 673647 | 183237.42 | 1.94% |
| 2026-03-23 | 27.00 | 27.30 | -1.08 | -3.81% | 26.93 | 28.16 | 776550 | 213224.62 | 2.24% |
| 2026-03-20 | 29.09 | 28.38 | -0.72 | -2.47% | 28.30 | 29.45 | 739605 | 213489.00 | 2.13% |
| 2026-03-19 | 30.36 | 29.10 | -1.84 | -5.95% | 28.90 | 30.72 | 960921 | 284633.12 | 2.77% |
| 2026-03-18 | 31.70 | 30.94 | -0.97 | -3.04% | 30.38 | 32.00 | 750735 | 231661.27 | 2.16% |
| 2026-03-17 | 33.96 | 31.91 | -1.94 | -5.73% | 31.73 | 34.62 | 692238 | 227083.22 | 2.00% |
| 2026-03-16 | 35.00 | 33.85 | -0.90 | -2.59% | 32.40 | 35.64 | 796908 | 269020.94 | 2.30% |
| 2026-03-13 | 35.34 | 34.75 | -0.49 | -1.39% | 34.53 | 36.50 | 747116 | 265471.34 | 2.15% |
| 2026-03-12 | 34.07 | 35.24 | 1.59 | 4.73% | 33.74 | 35.87 | 875154 | 307726.62 | 2.52% |
| 2026-03-11 | 33.21 | 33.65 | 0.89 | 2.72% | 32.80 | 33.89 | 512394 | 170971.84 | 1.48% |
| 2026-03-10 | 32.50 | 32.76 | -0.84 | -2.50% | 32.30 | 33.10 | 532671 | 174088.25 | 1.54% |
| 2026-03-09 | 34.78 | 33.60 | 0.02 | 0.06% | 33.40 | 35.41 | 922609 | 314526.59 | 2.66% |
| 2026-03-06 | 34.06 | 33.58 | -1.88 | -5.30% | 32.98 | 34.25 | 756242 | 254367.33 | 2.18% |
| 2026-03-05 | 35.00 | 35.46 | 1.22 | 3.56% | 34.51 | 36.11 | 1035044 | 365937.38 | 2.98% |
| 2026-03-04 | 33.30 | 34.24 | 1.78 | 5.48% | 33.18 | 35.20 | 1226017 | 420173.78 | 3.54% |
| 2026-03-03 | 33.13 | 32.46 | -0.39 | -1.19% | 32.02 | 33.97 | 1303110 | 430311.06 | 3.76% |
| 2026-03-02 | 31.70 | 32.85 | 1.65 | 5.29% | 30.68 | 33.06 | 1148768 | 365807.47 | 3.31% |
| 2026-02-27 | 30.71 | 31.20 | 0.21 | 0.68% | 30.65 | 31.98 | 503168 | 157434.38 | 1.45% |
| 2026-02-26 | 31.70 | 30.99 | -0.37 | -1.18% | 30.77 | 31.70 | 440522 | 136661.27 | 1.27% |
| 2026-02-25 | 30.60 | 31.36 | 0.98 | 3.23% | 30.41 | 31.70 | 601680 | 187769.83 | 1.73% |
| 2026-02-24 | 30.78 | 30.38 | 0.18 | 0.60% | 30.24 | 31.06 | 456851 | 139738.84 | 1.32% |
| 2026-02-13 | 30.82 | 30.20 | -1.04 | -3.33% | 29.97 | 31.08 | 623088 | 189528.41 | 1.80% |
| 2026-02-12 | 31.98 | 31.24 | -0.80 | -2.50% | 31.20 | 32.32 | 464519 | 146764.03 | 1.34% |
| 2026-02-11 | 31.53 | 32.04 | 0.43 | 1.36% | 31.53 | 32.43 | 358439 | 114874.83 | 1.03% |
| 2026-02-10 | 31.77 | 31.61 | -0.09 | -0.28% | 31.37 | 32.08 | 321281 | 101685.63 | 0.93% |
| 2026-02-09 | 32.25 | 31.70 | 0.00 | 0.00% | 31.45 | 32.26 | 419948 | 133208.59 | 1.21% |
| 2026-02-06 | 30.93 | 31.70 | 0.21 | 0.67% | 30.60 | 32.60 | 563369 | 179900.89 | 1.62% |
| 2026-02-05 | 32.31 | 31.49 | -1.31 | -3.99% | 30.64 | 32.75 | 705888 | 221287.70 | 2.04% |
| 2026-02-04 | 32.92 | 32.80 | 0.26 | 0.80% | 32.41 | 33.34 | 554030 | 181924.55 | 1.60% |
| 2026-02-03 | 33.09 | 32.54 | 0.32 | 0.99% | 31.37 | 33.37 | 923076 | 296525.16 | 2.66% |
| 2026-02-02 | 32.00 | 32.22 | -1.42 | -4.22% | 31.82 | 34.31 | 1256780 | 413643.56 | 3.62% |
| 2026-01-30 | 35.61 | 33.64 | -3.36 | -9.08% | 33.30 | 35.74 | 1300277 | 442553.50 | 3.75% |
| 2026-01-29 | 37.00 | 37.00 | 0.67 | 1.84% | 35.01 | 38.23 | 1421490 | 522420.12 | 4.10% |
| 2026-01-28 | 33.38 | 36.33 | 3.30 | 9.99% | 33.00 | 36.33 | 1148853 | 402374.16 | 3.31% |
| 2026-01-27 | 33.10 | 33.03 | -0.56 | -1.67% | 32.46 | 33.95 | 793216 | 263271.62 | 2.29% |
| 2026-01-26 | 33.00 | 33.59 | 0.95 | 2.91% | 33.00 | 34.08 | 1019364 | 342258.94 | 2.94% |
| 2026-01-23 | 32.90 | 32.64 | -0.06 | -0.18% | 31.59 | 33.06 | 759953 | 246273.05 | 2.19% |
| 2026-01-22 | 32.68 | 32.70 | -0.16 | -0.49% | 32.21 | 32.97 | 455070 | 148394.02 | 1.31% |
| 2026-01-21 | 33.00 | 32.86 | -0.45 | -1.35% | 32.17 | 33.30 | 608876 | 198908.78 | 1.76% |
| 2026-01-20 | 33.04 | 33.31 | 0.33 | 1.00% | 32.40 | 33.86 | 754014 | 250631.22 | 2.17% |
| 2026-01-19 | 32.51 | 32.98 | 0.52 | 1.60% | 31.70 | 33.11 | 702773 | 229522.81 | 2.03% |
| 2026-01-16 | 33.31 | 32.46 | -0.70 | -2.11% | 32.37 | 34.30 | 821972 | 272886.19 | 2.37% |
| 2026-01-15 | 32.79 | 33.16 | 0.47 | 1.44% | 32.32 | 34.52 | 1090013 | 363967.66 | 3.14% |
| 2026-01-14 | 33.53 | 32.69 | -0.52 | -1.57% | 32.48 | 33.90 | 1017174 | 335509.16 | 2.93% |
| 2026-01-13 | 32.86 | 33.21 | -0.03 | -0.09% | 32.66 | 34.36 | 954002 | 319354.88 | 2.75% |
| 2026-01-12 | 34.25 | 33.24 | -0.29 | -0.86% | 32.80 | 34.56 | 708021 | 237461.02 | 2.04% |
| 2026-01-09 | 32.70 | 33.53 | 0.39 | 1.18% | 32.70 | 34.19 | 573551 | 193271.08 | 1.65% |
| 2026-01-08 | 33.19 | 33.14 | -0.64 | -1.89% | 32.88 | 34.20 | 721901 | 240505.75 | 2.08% |
| 2026-01-07 | 34.85 | 33.78 | -1.12 | -3.21% | 33.60 | 34.85 | 785101 | 268037.12 | 2.26% |
| 2026-01-06 | 34.30 | 34.90 | 1.12 | 3.32% | 33.40 | 35.85 | 900444 | 310466.91 | 2.60% |
| 2026-01-05 | 34.01 | 33.78 | 0.94 | 2.86% | 32.98 | 34.71 | 719433 | 244129.08 | 2.07% |
| 2025-12-31 | 31.62 | 32.84 | 1.19 | 3.76% | 31.36 | 33.00 | 585041 | 188899.56 | 1.69% |
| 2025-12-30 | 29.00 | 31.65 | 2.02 | 6.82% | 28.90 | 31.73 | 611793 | 188131.14 | 1.76% |
| 2025-12-29 | 30.76 | 29.63 | -0.87 | -2.85% | 29.41 | 31.17 | 550993 | 166033.91 | 1.59% |
| 2025-12-26 | 29.93 | 30.50 | 0.88 | 2.97% | 29.70 | 31.00 | 513454 | 155978.58 | 1.48% |
| 2025-12-25 | 29.42 | 29.62 | -0.34 | -1.13% | 28.98 | 29.77 | 261629 | 76875.52 | 0.75% |
| 2025-12-24 | 29.45 | 29.96 | 0.52 | 1.77% | 28.88 | 30.28 | 406206 | 120543.94 | 1.17% |
| 2025-12-23 | 29.00 | 29.44 | 0.06 | 0.20% | 28.73 | 30.15 | 438370 | 129185.45 | 1.26% |
| 2025-12-22 | 29.28 | 29.38 | 0.15 | 0.51% | 29.06 | 29.96 | 517712 | 152637.20 | 1.49% |
| 2025-12-19 | 27.59 | 29.23 | 1.78 | 6.48% | 27.11 | 29.40 | 591992 | 169711.55 | 1.71% |
| 2025-12-18 | 27.52 | 27.45 | -0.04 | -0.15% | 27.25 | 28.15 | 279016 | 77258.38 | 0.80% |
| 2025-12-17 | 26.80 | 27.49 | 0.93 | 3.50% | 26.78 | 27.77 | 403714 | 110386.52 | 1.16% |
| 2025-12-16 | 26.97 | 26.56 | -0.56 | -2.06% | 26.00 | 27.01 | 414701 | 109411.88 | 1.20% |
| 2025-12-15 | 26.84 | 27.12 | -0.30 | -1.09% | 26.60 | 27.53 | 315140 | 85625.71 | 0.91% |
| 2025-12-12 | 27.42 | 27.42 | 0.52 | 1.93% | 27.25 | 27.88 | 414781 | 114132.80 | 1.20% |
| 2025-12-11 | 27.49 | 26.90 | -0.38 | -1.39% | 26.84 | 27.85 | 348079 | 94877.47 | 1.00% |
| 2025-12-10 | 27.15 | 27.28 | 0.19 | 0.70% | 26.84 | 27.45 | 304304 | 82711.95 | 0.88% |
| 2025-12-09 | 27.77 | 27.09 | -1.22 | -4.31% | 26.72 | 27.99 | 648367 | 176570.02 | 1.87% |
| 2025-12-08 | 28.21 | 28.31 | 0.00 | 0.00% | 27.56 | 28.37 | 587957 | 164497.33 | 1.70% |
| 2025-12-05 | 26.87 | 28.31 | 1.59 | 5.95% | 26.87 | 28.50 | 632334 | 176473.86 | 1.82% |
| 2025-12-04 | 27.10 | 26.72 | 0.28 | 1.06% | 26.41 | 27.49 | 654239 | 176521.00 | 1.89% |
| 2025-12-03 | 25.10 | 26.44 | 1.30 | 5.17% | 25.00 | 26.80 | 650414 | 170288.33 | 1.88% |
| 2025-12-02 | 25.25 | 25.14 | -0.10 | -0.40% | 24.76 | 25.25 | 303014 | 75851.14 | 0.87% |
| 2025-12-01 | 25.40 | 25.24 | 0.54 | 2.19% | 25.08 | 25.75 | 521648 | 132481.92 | 1.50% |
| 2025-11-28 | 24.45 | 24.70 | 0.26 | 1.06% | 24.29 | 24.89 | 317921 | 78325.10 | 0.92% |
| 2025-11-27 | 24.59 | 24.44 | 0.49 | 2.05% | 24.30 | 25.06 | 568854 | 140318.02 | 1.64% |
| 2025-11-26 | 24.21 | 23.95 | 0.41 | 1.74% | 23.95 | 24.82 | 667134 | 161983.23 | 1.92% |
| 2025-11-25 | 23.47 | 23.54 | 0.32 | 1.38% | 23.13 | 24.07 | 522439 | 122788.55 | 1.51% |
| 2025-11-24 | 23.17 | 23.22 | 0.27 | 1.18% | 22.70 | 23.44 | 448068 | 103373.34 | 1.29% |
| 2025-11-21 | 23.57 | 22.95 | -1.05 | -4.38% | 22.68 | 23.84 | 781057 | 181013.12 | 2.25% |
云铝股份(000807)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。
