| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.86 | 13.98 | -0.38 | -2.65% | 13.47 | 14.15 | 818534 | 112988.67 | 2.36% |
| 2025-04-08 | 14.90 | 14.36 | -0.81 | -5.34% | 13.72 | 15.00 | 1123712 | 158755.23 | 3.24% |
| 2025-04-07 | 15.17 | 15.17 | -1.68 | -9.97% | 15.17 | 15.33 | 248930 | 37769.63 | 0.72% |
| 2025-04-03 | 17.17 | 16.85 | -0.58 | -3.33% | 16.70 | 17.36 | 453610 | 76669.86 | 1.31% |
| 2025-04-02 | 17.55 | 17.43 | -0.22 | -1.25% | 17.30 | 17.88 | 229952 | 40409.23 | 0.66% |
| 2025-04-01 | 17.40 | 17.65 | 0.31 | 1.79% | 17.33 | 17.88 | 362056 | 63886.02 | 1.04% |
| 2025-03-31 | 17.40 | 17.34 | -0.03 | -0.17% | 16.92 | 17.56 | 371208 | 63963.88 | 1.07% |
| 2025-03-28 | 17.49 | 17.37 | -0.25 | -1.42% | 17.14 | 17.58 | 305964 | 52990.30 | 0.88% |
| 2025-03-27 | 17.00 | 17.62 | 0.11 | 0.63% | 17.00 | 17.80 | 382128 | 67041.31 | 1.10% |
| 2025-03-26 | 17.75 | 17.51 | -0.22 | -1.24% | 17.35 | 18.00 | 356183 | 62717.99 | 1.03% |
| 2025-03-25 | 17.88 | 17.73 | -0.17 | -0.95% | 17.50 | 18.13 | 327619 | 58290.36 | 0.94% |
| 2025-03-24 | 17.39 | 17.90 | 0.47 | 2.70% | 17.32 | 18.00 | 431897 | 76814.32 | 1.25% |
| 2025-03-21 | 17.70 | 17.43 | -0.37 | -2.08% | 17.30 | 17.90 | 315484 | 55311.78 | 0.91% |
| 2025-03-20 | 18.08 | 17.80 | -0.10 | -0.56% | 17.70 | 18.40 | 433333 | 78486.30 | 1.25% |
| 2025-03-19 | 17.81 | 17.90 | -0.12 | -0.67% | 17.48 | 17.94 | 349597 | 61916.95 | 1.01% |
| 2025-03-18 | 17.97 | 18.02 | 0.04 | 0.22% | 17.80 | 18.20 | 281221 | 50698.73 | 0.81% |
| 2025-03-17 | 18.30 | 17.98 | -0.32 | -1.75% | 17.93 | 18.43 | 283323 | 51167.95 | 0.82% |
| 2025-03-14 | 18.68 | 18.30 | -0.16 | -0.87% | 18.15 | 18.86 | 343432 | 63014.08 | 0.99% |
| 2025-03-13 | 18.28 | 18.46 | 0.23 | 1.26% | 18.18 | 18.68 | 321758 | 59241.96 | 0.93% |
| 2025-03-12 | 18.00 | 18.23 | 0.16 | 0.89% | 18.00 | 18.59 | 342901 | 62880.20 | 0.99% |
| 2025-03-11 | 18.25 | 18.07 | -0.40 | -2.17% | 17.80 | 18.25 | 325715 | 58501.54 | 0.94% |
| 2025-03-10 | 18.58 | 18.47 | -0.08 | -0.43% | 18.28 | 19.27 | 450805 | 83865.93 | 1.30% |
| 2025-03-07 | 18.11 | 18.55 | 0.47 | 2.60% | 18.10 | 18.85 | 520862 | 96802.20 | 1.50% |
| 2025-03-06 | 18.18 | 18.08 | 0.10 | 0.56% | 17.94 | 18.63 | 468108 | 84968.27 | 1.35% |
| 2025-03-05 | 17.31 | 17.98 | 0.75 | 4.35% | 17.14 | 18.10 | 616643 | 109365.98 | 1.78% |
| 2025-03-04 | 17.00 | 17.23 | 0.20 | 1.17% | 16.82 | 17.33 | 318976 | 54490.01 | 0.92% |
| 2025-03-03 | 16.30 | 17.03 | 0.93 | 5.78% | 16.30 | 17.30 | 609619 | 103311.62 | 1.76% |
| 2025-02-28 | 15.96 | 16.10 | 0.15 | 0.94% | 15.82 | 16.36 | 387408 | 62422.56 | 1.12% |
| 2025-02-27 | 16.11 | 15.95 | -0.11 | -0.68% | 15.60 | 16.26 | 392283 | 62029.41 | 1.13% |
| 2025-02-26 | 16.06 | 16.06 | 0.00 | 0.00% | 16.01 | 16.49 | 286032 | 46292.24 | 0.82% |
| 2025-02-25 | 16.19 | 16.06 | -0.21 | -1.29% | 15.90 | 16.35 | 365893 | 58920.98 | 1.06% |
| 2025-02-24 | 15.90 | 16.27 | 0.17 | 1.06% | 15.82 | 16.33 | 470157 | 75658.99 | 1.36% |
| 2025-02-21 | 16.35 | 16.10 | -0.12 | -0.74% | 16.08 | 16.86 | 505679 | 82909.80 | 1.46% |
| 2025-02-20 | 16.18 | 16.22 | 0.17 | 1.06% | 15.97 | 16.26 | 317249 | 51139.01 | 0.91% |
| 2025-02-19 | 16.05 | 16.05 | 0.00 | 0.00% | 15.84 | 16.25 | 369997 | 59306.29 | 1.07% |
| 2025-02-18 | 16.05 | 16.05 | -0.05 | -0.31% | 15.88 | 16.30 | 338274 | 54517.10 | 0.98% |
| 2025-02-17 | 16.62 | 16.10 | -0.59 | -3.54% | 15.99 | 16.79 | 495603 | 80137.53 | 1.43% |
| 2025-02-14 | 16.30 | 16.69 | 0.32 | 1.95% | 16.25 | 16.71 | 319913 | 52852.41 | 0.92% |
| 2025-02-13 | 16.31 | 16.37 | 0.02 | 0.12% | 16.30 | 16.65 | 378276 | 62287.90 | 1.09% |
| 2025-02-12 | 16.60 | 16.35 | -0.39 | -2.33% | 16.22 | 16.69 | 426671 | 69792.59 | 1.23% |
| 2025-02-11 | 16.80 | 16.74 | -0.07 | -0.42% | 16.58 | 17.08 | 408900 | 68778.41 | 1.18% |
| 2025-02-10 | 16.90 | 16.81 | -0.15 | -0.88% | 16.56 | 17.35 | 761986 | 129218.01 | 2.20% |
| 2025-02-07 | 16.40 | 16.96 | 0.67 | 4.11% | 16.19 | 17.11 | 582522 | 97577.41 | 1.68% |
| 2025-02-06 | 16.40 | 16.29 | -0.13 | -0.79% | 16.10 | 16.65 | 355896 | 58008.45 | 1.03% |
| 2025-02-05 | 16.41 | 16.42 | -0.06 | -0.36% | 16.00 | 16.50 | 384098 | 62437.84 | 1.11% |
| 2025-01-27 | 15.98 | 16.48 | 0.45 | 2.81% | 15.92 | 16.57 | 407665 | 66685.83 | 1.18% |
| 2025-01-24 | 16.09 | 16.03 | 0.03 | 0.19% | 15.74 | 16.16 | 558745 | 89122.45 | 1.61% |
| 2025-01-23 | 16.49 | 16.00 | -0.40 | -2.44% | 15.94 | 16.56 | 524475 | 84546.48 | 1.51% |
| 2025-01-22 | 16.71 | 16.40 | -0.34 | -2.03% | 16.32 | 16.82 | 449484 | 73990.24 | 1.30% |
| 2025-01-21 | 16.74 | 16.74 | 0.07 | 0.42% | 16.42 | 16.87 | 328222 | 54726.22 | 0.95% |
| 2025-01-20 | 16.82 | 16.67 | -0.09 | -0.54% | 16.61 | 17.00 | 586453 | 98285.33 | 1.69% |
| 2025-01-17 | 16.55 | 16.76 | 0.13 | 0.78% | 16.42 | 16.90 | 420743 | 70098.98 | 1.21% |
| 2025-01-16 | 15.87 | 16.63 | 0.83 | 5.25% | 15.87 | 16.72 | 882854 | 144618.28 | 2.55% |
| 2025-01-15 | 15.83 | 15.80 | 0.10 | 0.64% | 15.60 | 16.06 | 571917 | 90374.19 | 1.65% |
| 2025-01-14 | 15.61 | 15.70 | 0.02 | 0.13% | 15.47 | 15.88 | 579715 | 90709.12 | 1.67% |
| 2025-01-13 | 15.20 | 15.68 | 0.28 | 1.82% | 15.17 | 15.75 | 608294 | 94731.06 | 1.75% |
| 2025-01-10 | 15.03 | 15.40 | 0.37 | 2.46% | 15.03 | 15.94 | 619264 | 96168.47 | 1.79% |
| 2025-01-09 | 14.90 | 15.03 | 0.08 | 0.54% | 14.75 | 15.22 | 400653 | 60243.87 | 1.16% |
| 2025-01-08 | 15.02 | 14.95 | -0.12 | -0.80% | 14.65 | 15.05 | 468927 | 69849.62 | 1.35% |
| 2025-01-07 | 14.67 | 15.07 | 0.39 | 2.66% | 14.49 | 15.30 | 648955 | 97154.78 | 1.87% |
| 2025-01-06 | 14.60 | 14.68 | 0.15 | 1.03% | 14.47 | 15.40 | 881720 | 131299.00 | 2.54% |
| 2025-01-03 | 13.73 | 14.53 | 0.80 | 5.83% | 13.73 | 15.05 | 1036677 | 151056.83 | 2.99% |
| 2025-01-02 | 13.58 | 13.73 | 0.20 | 1.48% | 13.40 | 14.05 | 471457 | 65040.97 | 1.36% |
| 2024-12-31 | 13.90 | 13.53 | -0.39 | -2.80% | 13.51 | 13.94 | 340458 | 46371.87 | 0.98% |
| 2024-12-30 | 13.70 | 13.92 | 0.17 | 1.24% | 13.68 | 13.99 | 354752 | 49250.84 | 1.02% |
| 2024-12-27 | 14.20 | 13.75 | -0.45 | -3.17% | 13.73 | 14.27 | 459577 | 63925.05 | 1.33% |
| 2024-12-26 | 14.35 | 14.20 | -0.17 | -1.18% | 14.16 | 14.41 | 213804 | 30429.19 | 0.62% |
| 2024-12-25 | 14.28 | 14.37 | 0.03 | 0.21% | 14.24 | 14.59 | 233312 | 33613.55 | 0.67% |
| 2024-12-24 | 14.11 | 14.34 | 0.17 | 1.20% | 14.08 | 14.36 | 254023 | 36133.16 | 0.73% |
| 2024-12-23 | 14.07 | 14.17 | 0.10 | 0.71% | 14.06 | 14.31 | 329761 | 46730.33 | 0.95% |
| 2024-12-20 | 14.45 | 14.07 | -0.41 | -2.83% | 14.02 | 14.53 | 412087 | 58271.43 | 1.19% |
| 2024-12-19 | 14.25 | 14.48 | 0.07 | 0.49% | 14.07 | 14.52 | 278045 | 39897.63 | 0.80% |
| 2024-12-18 | 14.52 | 14.41 | 0.02 | 0.14% | 14.36 | 14.89 | 390327 | 57098.70 | 1.13% |
| 2024-12-17 | 14.58 | 14.39 | -0.29 | -1.98% | 14.32 | 14.71 | 345763 | 50021.15 | 1.00% |
| 2024-12-16 | 14.82 | 14.68 | -0.16 | -1.08% | 14.58 | 15.05 | 340116 | 50263.85 | 0.98% |
| 2024-12-13 | 14.82 | 14.84 | -0.13 | -0.87% | 14.60 | 15.00 | 359722 | 53270.06 | 1.04% |
| 2024-12-12 | 14.90 | 14.97 | 0.03 | 0.20% | 14.80 | 15.04 | 317429 | 47396.27 | 0.92% |
| 2024-12-11 | 14.07 | 14.94 | 0.88 | 6.26% | 14.07 | 15.17 | 840154 | 124245.77 | 2.42% |
| 2024-12-10 | 14.35 | 14.06 | 0.22 | 1.59% | 14.02 | 14.68 | 690939 | 99546.93 | 1.99% |
| 2024-12-09 | 13.96 | 13.84 | -0.20 | -1.42% | 13.78 | 14.08 | 381782 | 53102.44 | 1.10% |
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。
