| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.40 | 17.43 | 0.00 | 0.00% | 17.25 | 17.51 | 258615 | 44911.08 | 0.75% |
| 2025-08-21 | 17.39 | 17.43 | 0.08 | 0.46% | 17.29 | 17.58 | 259674 | 45293.10 | 0.75% |
| 2025-08-20 | 17.15 | 17.35 | 0.13 | 0.75% | 17.10 | 17.50 | 285953 | 49598.88 | 0.82% |
| 2025-08-19 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.56 | 262355 | 45360.21 | 0.76% |
| 2025-08-18 | 17.55 | 17.32 | -0.36 | -2.04% | 17.29 | 17.78 | 450484 | 78724.42 | 1.30% |
| 2025-08-15 | 16.95 | 17.68 | 0.66 | 3.88% | 16.91 | 17.77 | 475022 | 83246.21 | 1.37% |
| 2025-08-14 | 17.08 | 17.02 | -0.18 | -1.05% | 16.95 | 17.24 | 371933 | 63540.54 | 1.07% |
| 2025-08-13 | 17.02 | 17.20 | 0.42 | 2.50% | 16.92 | 17.27 | 486707 | 83588.36 | 1.40% |
| 2025-08-12 | 16.74 | 16.78 | 0.02 | 0.12% | 16.55 | 16.97 | 318574 | 53489.15 | 0.92% |
| 2025-08-11 | 16.83 | 16.76 | -0.11 | -0.65% | 16.61 | 16.85 | 341690 | 57195.87 | 0.99% |
| 2025-08-08 | 16.12 | 16.87 | 0.63 | 3.88% | 16.11 | 16.87 | 710127 | 117866.57 | 2.05% |
| 2025-08-07 | 16.28 | 16.24 | 0.14 | 0.87% | 15.93 | 16.37 | 315962 | 51017.84 | 0.91% |
| 2025-08-06 | 15.88 | 16.10 | 0.19 | 1.19% | 15.83 | 16.13 | 290619 | 46591.98 | 0.84% |
| 2025-08-05 | 15.80 | 15.91 | 0.14 | 0.89% | 15.76 | 16.02 | 348568 | 55464.96 | 1.01% |
| 2025-08-04 | 15.57 | 15.77 | 0.09 | 0.57% | 15.55 | 15.81 | 278079 | 43735.24 | 0.80% |
| 2025-08-01 | 15.55 | 15.68 | 0.12 | 0.77% | 15.52 | 15.74 | 275502 | 43076.48 | 0.79% |
| 2025-07-31 | 16.02 | 15.56 | -0.60 | -3.71% | 15.50 | 16.05 | 598008 | 93873.41 | 1.72% |
| 2025-07-30 | 16.18 | 16.16 | -0.05 | -0.31% | 16.00 | 16.41 | 378967 | 61444.81 | 1.09% |
| 2025-07-29 | 16.08 | 16.21 | 0.05 | 0.31% | 16.06 | 16.33 | 303680 | 49224.09 | 0.88% |
| 2025-07-28 | 16.30 | 16.16 | -0.25 | -1.52% | 15.98 | 16.31 | 402268 | 64876.01 | 1.16% |
| 2025-07-25 | 16.69 | 16.41 | -0.40 | -2.38% | 16.38 | 16.81 | 385664 | 63762.57 | 1.11% |
| 2025-07-24 | 16.44 | 16.81 | 0.37 | 2.25% | 16.31 | 16.84 | 487405 | 81033.02 | 1.41% |
| 2025-07-23 | 16.96 | 16.44 | -0.48 | -2.84% | 16.37 | 16.99 | 513763 | 84975.23 | 1.48% |
| 2025-07-22 | 16.63 | 16.92 | 0.17 | 1.01% | 16.42 | 16.99 | 563054 | 94167.64 | 1.62% |
| 2025-07-21 | 16.17 | 16.75 | 0.74 | 4.62% | 16.15 | 16.78 | 687730 | 113370.33 | 1.98% |
| 2025-07-18 | 15.78 | 16.01 | 0.32 | 2.04% | 15.70 | 16.05 | 483706 | 76979.77 | 1.39% |
| 2025-07-17 | 15.55 | 15.69 | 0.14 | 0.90% | 15.55 | 15.80 | 346846 | 54452.17 | 1.00% |
| 2025-07-16 | 15.66 | 15.55 | -0.15 | -0.96% | 15.49 | 15.75 | 398018 | 61987.15 | 1.15% |
| 2025-07-15 | 15.83 | 15.70 | -0.16 | -1.01% | 15.56 | 15.88 | 399821 | 62769.86 | 1.15% |
| 2025-07-14 | 16.12 | 15.86 | -0.42 | -2.58% | 15.80 | 16.22 | 559297 | 89052.34 | 1.61% |
| 2025-07-11 | 16.26 | 16.28 | 0.01 | 0.06% | 16.14 | 16.50 | 367349 | 59867.88 | 1.06% |
| 2025-07-10 | 15.98 | 16.27 | 0.31 | 1.94% | 15.98 | 16.29 | 342165 | 55404.24 | 0.99% |
| 2025-07-09 | 16.29 | 15.96 | 0.08 | 0.50% | 15.90 | 16.45 | 542551 | 87445.52 | 1.56% |
| 2025-07-08 | 15.78 | 15.88 | 0.06 | 0.38% | 15.70 | 15.91 | 429844 | 67966.41 | 1.24% |
| 2025-07-07 | 16.52 | 15.82 | -0.88 | -5.27% | 15.70 | 16.64 | 706277 | 112985.78 | 2.04% |
| 2025-07-04 | 16.66 | 16.70 | 0.00 | 0.00% | 16.56 | 16.96 | 314864 | 52774.05 | 0.91% |
| 2025-07-03 | 16.80 | 16.70 | -0.09 | -0.54% | 16.57 | 16.87 | 309781 | 51666.75 | 0.89% |
| 2025-07-02 | 16.55 | 16.79 | 0.21 | 1.27% | 16.45 | 16.95 | 492981 | 82670.98 | 1.42% |
| 2025-07-01 | 15.99 | 16.58 | 0.60 | 3.75% | 15.87 | 16.60 | 469919 | 76703.11 | 1.36% |
| 2025-06-30 | 16.18 | 15.98 | -0.21 | -1.30% | 15.74 | 16.28 | 504468 | 80251.45 | 1.45% |
| 2025-06-27 | 15.85 | 16.19 | 0.66 | 4.25% | 15.82 | 16.37 | 619040 | 100099.20 | 1.79% |
| 2025-06-26 | 15.41 | 15.53 | 0.18 | 1.17% | 15.35 | 15.84 | 337644 | 52680.57 | 0.97% |
| 2025-06-25 | 15.58 | 15.53 | -0.08 | -0.51% | 15.36 | 15.59 | 338392 | 52238.86 | 0.98% |
| 2025-06-24 | 15.45 | 15.61 | 0.24 | 1.56% | 15.40 | 16.03 | 440333 | 69258.16 | 1.27% |
| 2025-06-23 | 15.26 | 15.37 | 0.15 | 0.99% | 15.23 | 15.57 | 260435 | 40201.43 | 0.75% |
| 2025-06-20 | 15.24 | 15.22 | -0.02 | -0.13% | 15.14 | 15.43 | 239439 | 36521.03 | 0.69% |
| 2025-06-19 | 15.66 | 15.24 | -0.42 | -2.68% | 15.16 | 15.67 | 317211 | 48762.67 | 0.91% |
| 2025-06-18 | 15.74 | 15.66 | 0.18 | 1.16% | 15.45 | 15.78 | 305790 | 47787.65 | 0.88% |
| 2025-06-17 | 15.56 | 15.48 | -0.07 | -0.45% | 15.36 | 15.58 | 202766 | 31349.76 | 0.58% |
| 2025-06-16 | 15.66 | 15.55 | -0.18 | -1.14% | 15.48 | 15.74 | 296026 | 46134.62 | 0.85% |
| 2025-06-13 | 15.58 | 15.73 | 0.13 | 0.83% | 15.50 | 15.88 | 391619 | 61277.06 | 1.13% |
| 2025-06-12 | 15.40 | 15.60 | 0.18 | 1.17% | 15.32 | 15.86 | 524306 | 81792.88 | 1.51% |
| 2025-06-11 | 15.03 | 15.42 | 0.51 | 3.42% | 15.00 | 15.48 | 507551 | 77806.34 | 1.46% |
| 2025-06-10 | 14.90 | 14.91 | 0.03 | 0.20% | 14.86 | 15.18 | 441720 | 66346.88 | 1.27% |
| 2025-06-09 | 14.69 | 14.88 | 0.17 | 1.16% | 14.40 | 14.99 | 527857 | 77626.53 | 1.52% |
| 2025-06-06 | 14.71 | 14.71 | 0.00 | 0.00% | 14.66 | 14.81 | 264335 | 38971.22 | 0.76% |
| 2025-06-05 | 14.68 | 14.71 | 0.10 | 0.68% | 14.60 | 14.81 | 260353 | 38237.52 | 0.75% |
| 2025-06-04 | 14.56 | 14.61 | 0.12 | 0.83% | 14.56 | 14.93 | 345028 | 50804.38 | 0.99% |
| 2025-06-03 | 14.60 | 14.49 | -0.11 | -0.75% | 14.38 | 14.68 | 300868 | 43756.65 | 0.87% |
| 2025-05-30 | 14.62 | 14.60 | -0.12 | -0.82% | 14.48 | 14.75 | 231610 | 33800.00 | 0.67% |
| 2025-05-29 | 14.38 | 14.72 | 0.33 | 2.29% | 14.38 | 14.84 | 341422 | 50105.59 | 0.98% |
| 2025-05-28 | 14.45 | 14.39 | 0.09 | 0.63% | 14.33 | 14.56 | 303831 | 43765.74 | 0.88% |
| 2025-05-27 | 14.87 | 14.30 | -0.62 | -4.16% | 14.29 | 14.90 | 534242 | 77473.86 | 1.54% |
| 2025-05-26 | 15.18 | 14.92 | -0.15 | -1.00% | 14.76 | 15.20 | 369760 | 55024.43 | 1.07% |
| 2025-05-23 | 15.22 | 15.07 | -0.11 | -0.72% | 15.05 | 15.39 | 206372 | 31378.81 | 0.60% |
| 2025-05-22 | 15.46 | 15.18 | -0.42 | -2.69% | 15.18 | 15.49 | 303419 | 46378.42 | 0.87% |
| 2025-05-21 | 15.17 | 15.60 | 0.49 | 3.24% | 15.13 | 15.65 | 428256 | 66089.86 | 1.23% |
| 2025-05-20 | 15.15 | 15.11 | -0.11 | -0.72% | 14.98 | 15.26 | 329503 | 49690.50 | 0.95% |
| 2025-05-19 | 15.69 | 15.22 | -0.45 | -2.87% | 15.16 | 15.81 | 444920 | 68165.72 | 1.28% |
| 2025-05-16 | 15.58 | 15.67 | -0.05 | -0.32% | 15.40 | 15.70 | 263094 | 40953.61 | 0.76% |
| 2025-05-15 | 15.87 | 15.72 | -0.23 | -1.44% | 15.57 | 15.95 | 278311 | 43767.96 | 0.80% |
| 2025-05-14 | 15.54 | 15.95 | 0.44 | 2.84% | 15.47 | 16.09 | 474538 | 75413.05 | 1.37% |
| 2025-05-13 | 15.32 | 15.51 | 0.39 | 2.58% | 15.28 | 15.72 | 555664 | 86332.47 | 1.60% |
| 2025-05-12 | 14.73 | 15.12 | 0.55 | 3.77% | 14.71 | 15.12 | 496931 | 74319.53 | 1.43% |
| 2025-05-09 | 14.69 | 14.57 | -0.09 | -0.61% | 14.51 | 14.75 | 266173 | 38862.16 | 0.77% |
| 2025-05-08 | 14.75 | 14.66 | -0.21 | -1.41% | 14.52 | 14.89 | 394006 | 57933.29 | 1.14% |
| 2025-05-07 | 15.36 | 14.87 | -0.31 | -2.04% | 14.78 | 15.47 | 497581 | 74586.77 | 1.43% |
| 2025-05-06 | 15.24 | 15.18 | -0.02 | -0.13% | 15.04 | 15.33 | 347437 | 52716.34 | 1.00% |
| 2025-04-30 | 15.24 | 15.20 | -0.08 | -0.52% | 15.13 | 15.36 | 246239 | 37495.23 | 0.71% |
| 2025-04-29 | 15.15 | 15.28 | 0.08 | 0.53% | 15.03 | 15.35 | 218290 | 33188.34 | 0.63% |
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。
