| 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 | 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% |
| 2025-11-20 | 24.29 | 24.00 | -0.12 | -0.50% | 24.00 | 24.81 | 358046 | 87215.52 | 1.03% |
| 2025-11-19 | 23.74 | 24.12 | 0.42 | 1.77% | 23.74 | 24.43 | 465364 | 112107.45 | 1.34% |
| 2025-11-18 | 24.49 | 23.70 | -1.28 | -5.12% | 23.49 | 24.49 | 802204 | 191416.31 | 2.31% |
| 2025-11-17 | 25.45 | 24.98 | -0.97 | -3.74% | 24.69 | 25.69 | 554498 | 139639.27 | 1.60% |
| 2025-11-14 | 26.32 | 25.95 | -0.75 | -2.81% | 25.90 | 26.60 | 514437 | 134408.88 | 1.48% |
| 2025-11-13 | 26.30 | 26.70 | 0.70 | 2.69% | 26.00 | 27.44 | 982991 | 262236.56 | 2.83% |
| 2025-11-12 | 24.72 | 26.00 | 1.07 | 4.29% | 24.66 | 26.35 | 787130 | 202614.67 | 2.27% |
| 2025-11-11 | 25.30 | 24.93 | -0.30 | -1.19% | 24.35 | 25.47 | 491415 | 121408.22 | 1.42% |
| 2025-11-10 | 25.40 | 25.23 | -0.09 | -0.36% | 24.62 | 25.95 | 640945 | 161621.92 | 1.85% |
| 2025-11-07 | 24.55 | 25.32 | 0.32 | 1.28% | 24.55 | 25.64 | 701525 | 177071.64 | 2.02% |
| 2025-11-06 | 22.94 | 25.00 | 2.04 | 8.89% | 22.88 | 25.11 | 965754 | 233976.78 | 2.78% |
| 2025-11-05 | 22.85 | 22.96 | -0.71 | -3.00% | 22.29 | 23.15 | 571988 | 130284.73 | 1.65% |
| 2025-11-04 | 24.01 | 23.67 | -0.62 | -2.55% | 23.03 | 24.54 | 668579 | 158888.14 | 1.93% |
| 2025-11-03 | 23.24 | 24.29 | 1.30 | 5.65% | 22.80 | 24.32 | 853897 | 201488.75 | 2.46% |
| 2025-10-31 | 23.50 | 22.99 | -0.59 | -2.50% | 22.68 | 23.52 | 514911 | 118429.29 | 1.48% |
| 2025-10-30 | 23.31 | 23.58 | -0.03 | -0.13% | 23.15 | 23.96 | 692535 | 163521.55 | 2.00% |
| 2025-10-29 | 22.25 | 23.61 | 1.66 | 7.56% | 22.20 | 23.85 | 899476 | 207756.06 | 2.59% |
| 2025-10-28 | 22.83 | 21.95 | -0.93 | -4.06% | 21.88 | 23.04 | 712787 | 159650.03 | 2.06% |
| 2025-10-27 | 22.50 | 23.20 | 0.02 | 0.09% | 22.22 | 23.47 | 1133642 | 258623.80 | 3.27% |
| 2025-10-24 | 23.56 | 23.18 | 0.25 | 1.09% | 22.50 | 23.88 | 791327 | 182906.66 | 2.28% |
| 2025-10-23 | 22.31 | 22.93 | 0.75 | 3.38% | 22.26 | 23.13 | 663351 | 151038.95 | 1.91% |
| 2025-10-22 | 21.70 | 22.18 | 0.18 | 0.82% | 21.55 | 22.58 | 652580 | 144506.28 | 1.88% |
| 2025-10-21 | 21.28 | 22.00 | 0.96 | 4.56% | 20.92 | 22.27 | 667457 | 145960.69 | 1.92% |
| 2025-10-20 | 20.98 | 21.04 | 0.36 | 1.74% | 20.45 | 21.49 | 567525 | 119019.29 | 1.64% |
| 2025-10-17 | 21.12 | 20.68 | -0.11 | -0.53% | 20.58 | 21.54 | 595413 | 125273.65 | 1.72% |
| 2025-10-16 | 20.89 | 20.79 | -0.11 | -0.53% | 20.60 | 21.70 | 619610 | 130917.66 | 1.79% |
| 2025-10-15 | 20.66 | 20.90 | 0.35 | 1.70% | 20.35 | 21.21 | 573362 | 119335.82 | 1.65% |
| 2025-10-14 | 21.30 | 20.55 | -0.22 | -1.06% | 20.33 | 21.70 | 820437 | 172898.50 | 2.37% |
| 2025-10-13 | 20.06 | 20.77 | -0.22 | -1.05% | 20.05 | 20.87 | 556515 | 114215.59 | 1.60% |
| 2025-10-10 | 21.31 | 20.99 | -0.65 | -3.00% | 20.80 | 21.60 | 623710 | 131891.55 | 1.80% |
| 2025-10-09 | 21.30 | 21.64 | 1.04 | 5.05% | 20.66 | 21.71 | 846996 | 179989.64 | 2.44% |
| 2025-09-30 | 20.30 | 20.60 | 0.35 | 1.73% | 20.18 | 20.89 | 418298 | 85961.95 | 1.21% |
| 2025-09-29 | 19.90 | 20.25 | 0.55 | 2.79% | 19.73 | 20.34 | 423839 | 85241.61 | 1.22% |
| 2025-09-26 | 19.28 | 19.70 | 0.29 | 1.49% | 19.00 | 19.95 | 411881 | 81044.34 | 1.19% |
| 2025-09-25 | 19.67 | 19.41 | 0.06 | 0.31% | 19.10 | 19.77 | 473125 | 91893.02 | 1.36% |
| 2025-09-24 | 19.22 | 19.35 | 0.10 | 0.52% | 19.00 | 19.49 | 339927 | 65320.03 | 0.98% |
| 2025-09-23 | 19.71 | 19.25 | -0.45 | -2.28% | 18.82 | 19.79 | 520742 | 100159.41 | 1.50% |
| 2025-09-22 | 20.06 | 19.70 | -0.36 | -1.79% | 19.50 | 20.28 | 502839 | 98759.02 | 1.45% |
| 2025-09-19 | 19.92 | 20.06 | 0.20 | 1.01% | 19.86 | 20.26 | 300683 | 60411.46 | 0.87% |
| 2025-09-18 | 20.42 | 19.86 | -1.05 | -5.02% | 19.57 | 20.60 | 485812 | 97680.92 | 1.40% |
| 2025-09-17 | 20.37 | 20.91 | 0.33 | 1.60% | 20.30 | 21.00 | 493788 | 102017.79 | 1.42% |
| 2025-09-16 | 20.73 | 20.58 | -0.15 | -0.72% | 19.65 | 21.03 | 623947 | 126290.01 | 1.80% |
| 2025-09-15 | 20.67 | 20.73 | -0.08 | -0.38% | 20.55 | 21.16 | 608578 | 126927.98 | 1.75% |
| 2025-09-12 | 20.55 | 20.81 | 1.45 | 7.49% | 20.11 | 21.06 | 888057 | 183326.11 | 2.56% |
| 2025-09-11 | 18.65 | 19.36 | 0.78 | 4.20% | 18.61 | 19.39 | 439737 | 84027.84 | 1.27% |
| 2025-09-10 | 18.70 | 18.58 | -0.22 | -1.17% | 18.45 | 18.75 | 346749 | 64471.85 | 1.00% |
| 2025-09-09 | 19.00 | 18.80 | -0.11 | -0.58% | 18.63 | 19.16 | 300964 | 56758.27 | 0.87% |
| 2025-09-08 | 19.16 | 18.91 | -0.27 | -1.41% | 18.75 | 19.38 | 430808 | 81754.46 | 1.24% |
| 2025-09-05 | 18.63 | 19.18 | 0.49 | 2.62% | 18.60 | 19.20 | 445480 | 84433.01 | 1.28% |
| 2025-09-04 | 19.09 | 18.69 | -0.46 | -2.40% | 18.33 | 19.29 | 469885 | 87617.31 | 1.35% |
| 2025-09-03 | 19.65 | 19.15 | -0.35 | -1.79% | 18.88 | 19.66 | 447509 | 85755.70 | 1.29% |
| 2025-09-02 | 19.67 | 19.50 | 0.09 | 0.46% | 19.24 | 19.88 | 471439 | 92075.66 | 1.36% |
| 2025-09-01 | 19.39 | 19.41 | 0.02 | 0.10% | 18.91 | 19.53 | 538117 | 103936.87 | 1.55% |
| 2025-08-29 | 18.64 | 19.39 | 0.78 | 4.19% | 18.63 | 19.47 | 586689 | 111933.38 | 1.69% |
| 2025-08-28 | 18.53 | 18.61 | -0.09 | -0.48% | 18.11 | 18.77 | 437798 | 80751.60 | 1.26% |
| 2025-08-27 | 18.91 | 18.70 | -0.14 | -0.74% | 18.63 | 19.35 | 607768 | 115556.66 | 1.75% |
| 2025-08-26 | 18.48 | 18.84 | 0.80 | 4.43% | 18.24 | 19.15 | 704710 | 132308.66 | 2.03% |
| 2025-08-25 | 17.67 | 18.04 | 0.61 | 3.50% | 17.67 | 18.20 | 433938 | 78043.52 | 1.25% |
| 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% |
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。
