| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.25 | 4.31 | 0.05 | 1.17% | 4.25 | 4.34 | 139607 | 6006.55 | 1.76% |
| 2025-07-31 | 4.36 | 4.26 | -0.12 | -2.74% | 4.24 | 4.37 | 202322 | 8670.78 | 2.55% |
| 2025-07-30 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 149864 | 6561.19 | 1.89% |
| 2025-07-29 | 4.43 | 4.41 | -0.03 | -0.68% | 4.35 | 4.49 | 166479 | 7317.31 | 2.10% |
| 2025-07-28 | 4.44 | 4.44 | -0.01 | -0.22% | 4.37 | 4.45 | 173263 | 7648.45 | 2.18% |
| 2025-07-25 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.50 | 141162 | 6282.96 | 1.78% |
| 2025-07-24 | 4.43 | 4.48 | 0.03 | 0.67% | 4.43 | 4.52 | 207838 | 9278.27 | 2.62% |
| 2025-07-23 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 218381 | 9757.88 | 2.75% |
| 2025-07-22 | 4.54 | 4.53 | -0.01 | -0.22% | 4.47 | 4.56 | 325709 | 14668.62 | 4.10% |
| 2025-07-21 | 4.40 | 4.54 | 0.19 | 4.37% | 4.37 | 4.65 | 482924 | 21749.72 | 6.09% |
| 2025-07-18 | 4.29 | 4.35 | 0.08 | 1.87% | 4.29 | 4.39 | 201826 | 8762.11 | 2.54% |
| 2025-07-17 | 4.30 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 160093 | 6838.37 | 2.02% |
| 2025-07-16 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 149276 | 6413.69 | 1.88% |
| 2025-07-15 | 4.36 | 4.34 | -0.04 | -0.91% | 4.29 | 4.41 | 196566 | 8524.42 | 2.48% |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.42 | 148567 | 6513.29 | 1.87% |
| 2025-07-11 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.41 | 188930 | 8222.48 | 2.38% |
| 2025-07-10 | 4.29 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143316 | 6154.01 | 1.81% |
| 2025-07-09 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.38 | 161693 | 6973.66 | 2.04% |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.37 | 169406 | 7341.17 | 2.13% |
| 2025-07-07 | 4.32 | 4.31 | -0.04 | -0.92% | 4.28 | 4.34 | 171889 | 7403.68 | 2.17% |
| 2025-07-04 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.39 | 236187 | 10259.60 | 2.98% |
| 2025-07-03 | 4.46 | 4.37 | -0.05 | -1.13% | 4.35 | 4.47 | 229945 | 10077.41 | 2.90% |
| 2025-07-02 | 4.32 | 4.42 | 0.10 | 2.31% | 4.30 | 4.47 | 341015 | 14994.42 | 4.30% |
| 2025-07-01 | 4.31 | 4.32 | 0.00 | 0.00% | 4.26 | 4.32 | 230640 | 9909.52 | 2.91% |
| 2025-06-30 | 4.36 | 4.32 | -0.04 | -0.92% | 4.27 | 4.38 | 259332 | 11147.17 | 3.27% |
| 2025-06-27 | 4.29 | 4.36 | 0.09 | 2.11% | 4.28 | 4.39 | 343204 | 14911.65 | 4.33% |
| 2025-06-26 | 4.23 | 4.27 | 0.02 | 0.47% | 4.21 | 4.38 | 310435 | 13322.53 | 3.91% |
| 2025-06-25 | 4.27 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 302943 | 12866.64 | 3.82% |
| 2025-06-24 | 4.03 | 4.26 | 0.25 | 6.23% | 4.00 | 4.33 | 510862 | 21513.74 | 6.44% |
| 2025-06-23 | 3.91 | 4.01 | 0.08 | 2.04% | 3.89 | 4.03 | 139831 | 5562.83 | 1.76% |
| 2025-06-20 | 3.94 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 109248 | 4321.54 | 1.38% |
| 2025-06-19 | 3.99 | 3.97 | -0.04 | -1.00% | 3.94 | 4.05 | 156419 | 6229.60 | 1.97% |
| 2025-06-18 | 4.05 | 4.01 | -0.04 | -0.99% | 3.96 | 4.05 | 135251 | 5399.31 | 1.70% |
| 2025-06-17 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 124133 | 5020.96 | 1.56% |
| 2025-06-16 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.13 | 168253 | 6848.58 | 2.12% |
| 2025-06-13 | 4.12 | 4.09 | -0.05 | -1.21% | 4.06 | 4.16 | 198600 | 8136.88 | 2.50% |
| 2025-06-12 | 4.08 | 4.14 | 0.08 | 1.97% | 4.06 | 4.19 | 317162 | 13121.96 | 4.00% |
| 2025-06-11 | 3.97 | 4.06 | 0.08 | 2.01% | 3.96 | 4.07 | 163438 | 6611.30 | 2.06% |
| 2025-06-10 | 4.02 | 3.98 | -0.02 | -0.50% | 3.93 | 4.04 | 133270 | 5305.23 | 1.68% |
| 2025-06-09 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.01 | 128017 | 5111.56 | 1.61% |
| 2025-06-06 | 3.95 | 3.99 | 0.05 | 1.27% | 3.95 | 4.00 | 128041 | 5090.45 | 1.61% |
| 2025-06-05 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 129445 | 5108.12 | 1.63% |
| 2025-06-04 | 3.86 | 3.97 | 0.11 | 2.85% | 3.86 | 3.97 | 176653 | 6950.47 | 2.23% |
| 2025-06-03 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 110904 | 4278.66 | 1.40% |
| 2025-05-30 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.90 | 123050 | 4740.83 | 1.55% |
| 2025-05-29 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.91 | 121752 | 4737.60 | 1.53% |
| 2025-05-28 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 107173 | 4149.02 | 1.35% |
| 2025-05-27 | 3.88 | 3.89 | -0.01 | -0.26% | 3.84 | 3.90 | 130027 | 5031.80 | 1.64% |
| 2025-05-26 | 3.84 | 3.90 | 0.04 | 1.04% | 3.84 | 3.92 | 158537 | 6167.40 | 2.00% |
| 2025-05-23 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.94 | 213836 | 8327.82 | 2.69% |
| 2025-05-22 | 3.97 | 3.90 | -0.13 | -3.23% | 3.89 | 4.02 | 394947 | 15594.26 | 4.98% |
| 2025-05-21 | 3.92 | 4.03 | 0.11 | 2.81% | 3.87 | 4.23 | 581218 | 23537.46 | 7.32% |
| 2025-05-20 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.93 | 107262 | 4183.33 | 1.35% |
| 2025-05-19 | 3.88 | 3.91 | 0.06 | 1.56% | 3.85 | 3.93 | 146292 | 5700.17 | 1.84% |
| 2025-05-16 | 3.80 | 3.85 | 0.02 | 0.52% | 3.80 | 3.89 | 123588 | 4763.49 | 1.56% |
| 2025-05-15 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 107323 | 4108.42 | 1.35% |
| 2025-05-14 | 3.83 | 3.83 | 0.02 | 0.52% | 3.79 | 3.85 | 118967 | 4543.84 | 1.50% |
| 2025-05-13 | 3.86 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 131756 | 5038.30 | 1.66% |
| 2025-05-12 | 3.80 | 3.80 | 0.04 | 1.06% | 3.75 | 3.82 | 121705 | 4614.44 | 1.53% |
| 2025-05-09 | 3.80 | 3.76 | -0.04 | -1.05% | 3.76 | 3.82 | 125596 | 4747.06 | 1.58% |
| 2025-05-08 | 3.78 | 3.80 | 0.00 | 0.00% | 3.76 | 3.82 | 131756 | 5006.79 | 1.66% |
| 2025-05-07 | 3.82 | 3.80 | 0.04 | 1.06% | 3.77 | 3.83 | 131643 | 4997.31 | 1.66% |
| 2025-05-06 | 3.76 | 3.76 | 0.06 | 1.62% | 3.72 | 3.77 | 140359 | 5263.38 | 1.77% |
| 2025-04-30 | 3.70 | 3.70 | -0.01 | -0.27% | 3.69 | 3.76 | 127593 | 4761.74 | 1.61% |
| 2025-04-29 | 3.66 | 3.71 | 0.06 | 1.64% | 3.62 | 3.73 | 135685 | 5022.63 | 1.71% |
| 2025-04-28 | 3.70 | 3.65 | -0.07 | -1.88% | 3.62 | 3.72 | 121574 | 4445.59 | 1.53% |
| 2025-04-25 | 3.65 | 3.72 | 0.06 | 1.64% | 3.65 | 3.77 | 158926 | 5912.14 | 2.00% |
| 2025-04-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.69 | 126940 | 4640.50 | 1.60% |
| 2025-04-23 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.71 | 117971 | 4332.81 | 1.49% |
| 2025-04-22 | 3.67 | 3.67 | -0.01 | -0.27% | 3.65 | 3.70 | 120699 | 4434.91 | 1.52% |
| 2025-04-21 | 3.61 | 3.68 | 0.06 | 1.66% | 3.58 | 3.68 | 139265 | 5069.30 | 1.76% |
| 2025-04-18 | 3.61 | 3.62 | -0.01 | -0.28% | 3.55 | 3.64 | 115962 | 4173.07 | 1.46% |
| 2025-04-17 | 3.56 | 3.63 | 0.07 | 1.97% | 3.54 | 3.65 | 141715 | 5123.54 | 1.79% |
| 2025-04-16 | 3.64 | 3.56 | -0.10 | -2.73% | 3.50 | 3.65 | 155955 | 5557.36 | 1.97% |
| 2025-04-15 | 3.61 | 3.66 | 0.04 | 1.10% | 3.58 | 3.67 | 156579 | 5681.69 | 1.97% |
| 2025-04-14 | 3.54 | 3.62 | 0.11 | 3.13% | 3.54 | 3.64 | 163109 | 5891.96 | 2.06% |
| 2025-04-11 | 3.45 | 3.51 | 0.05 | 1.45% | 3.44 | 3.55 | 166295 | 5837.68 | 2.10% |
| 2025-04-10 | 3.40 | 3.46 | 0.10 | 2.98% | 3.40 | 3.51 | 246957 | 8565.54 | 3.11% |
| 2025-04-09 | 3.24 | 3.36 | 0.05 | 1.51% | 3.02 | 3.39 | 348835 | 11244.72 | 4.40% |
| 2025-04-08 | 3.43 | 3.31 | -0.24 | -6.76% | 3.24 | 3.50 | 412783 | 13791.36 | 5.20% |
常铝股份(002160)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。
