| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 301205 | 11841.48 | 3.80% |
| 2025-03-31 | 4.02 | 3.94 | -0.20 | -4.83% | 3.88 | 4.19 | 673817 | 26920.89 | 8.49% |
| 2025-03-28 | 4.01 | 4.14 | 0.12 | 2.99% | 3.95 | 4.33 | 738449 | 30710.53 | 9.31% |
| 2025-03-27 | 4.09 | 4.02 | -0.10 | -2.43% | 3.99 | 4.10 | 222803 | 8990.13 | 2.81% |
| 2025-03-26 | 4.04 | 4.12 | 0.07 | 1.73% | 4.02 | 4.18 | 341040 | 14091.07 | 4.30% |
| 2025-03-25 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.10 | 344603 | 13998.97 | 4.34% |
| 2025-03-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.89 | 4.02 | 257813 | 10196.82 | 3.25% |
| 2025-03-21 | 4.03 | 4.01 | -0.05 | -1.23% | 3.99 | 4.09 | 194110 | 7846.38 | 2.45% |
| 2025-03-20 | 4.02 | 4.06 | 0.01 | 0.25% | 4.02 | 4.08 | 177996 | 7214.70 | 2.24% |
| 2025-03-19 | 4.06 | 4.05 | -0.03 | -0.74% | 4.03 | 4.08 | 190983 | 7727.06 | 2.41% |
| 2025-03-18 | 4.12 | 4.08 | 0.01 | 0.25% | 4.02 | 4.13 | 309100 | 12569.92 | 3.90% |
| 2025-03-17 | 4.09 | 4.07 | 0.15 | 3.83% | 4.02 | 4.18 | 571203 | 23380.66 | 7.20% |
| 2025-03-14 | 3.88 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 213969 | 8324.82 | 2.70% |
| 2025-03-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.80 | 3.91 | 163884 | 6293.36 | 2.07% |
| 2025-03-12 | 3.89 | 3.88 | -0.01 | -0.26% | 3.88 | 3.93 | 146414 | 5707.66 | 1.85% |
| 2025-03-11 | 3.86 | 3.89 | -0.02 | -0.51% | 3.82 | 3.89 | 144475 | 5567.20 | 1.82% |
| 2025-03-10 | 3.93 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 193383 | 7570.84 | 2.44% |
| 2025-03-07 | 3.83 | 3.87 | 0.02 | 0.52% | 3.82 | 3.93 | 202509 | 7871.57 | 2.55% |
| 2025-03-06 | 3.85 | 3.85 | 0.02 | 0.52% | 3.82 | 3.88 | 149795 | 5759.18 | 1.89% |
| 2025-03-05 | 3.82 | 3.83 | 0.00 | 0.00% | 3.71 | 3.83 | 183788 | 6935.66 | 2.32% |
| 2025-03-04 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.85 | 115930 | 4433.36 | 1.46% |
| 2025-03-03 | 3.75 | 3.82 | 0.08 | 2.14% | 3.75 | 3.87 | 227983 | 8743.01 | 2.87% |
| 2025-02-28 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.87 | 141791 | 5364.63 | 1.79% |
| 2025-02-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.77 | 3.89 | 154971 | 5920.79 | 1.95% |
| 2025-02-26 | 3.77 | 3.87 | 0.10 | 2.65% | 3.76 | 3.88 | 227998 | 8759.23 | 2.87% |
| 2025-02-25 | 3.74 | 3.77 | 0.00 | 0.00% | 3.71 | 3.80 | 135001 | 5080.32 | 1.70% |
| 2025-02-24 | 3.71 | 3.77 | 0.06 | 1.62% | 3.70 | 3.79 | 170625 | 6398.03 | 2.15% |
| 2025-02-21 | 3.80 | 3.71 | -0.11 | -2.88% | 3.70 | 3.82 | 204902 | 7671.91 | 2.58% |
| 2025-02-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 123637 | 4708.83 | 1.56% |
| 2025-02-19 | 3.76 | 3.81 | 0.03 | 0.79% | 3.76 | 3.81 | 107043 | 4055.82 | 1.35% |
| 2025-02-18 | 3.85 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 136238 | 5200.89 | 1.72% |
| 2025-02-17 | 3.81 | 3.85 | 0.02 | 0.52% | 3.78 | 3.87 | 159925 | 6114.63 | 2.02% |
| 2025-02-14 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 104885 | 4030.02 | 1.32% |
| 2025-02-13 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 129512 | 5018.82 | 1.63% |
| 2025-02-12 | 3.93 | 3.92 | -0.03 | -0.76% | 3.87 | 3.96 | 144037 | 5636.98 | 1.82% |
| 2025-02-11 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.96 | 157632 | 6202.32 | 1.99% |
| 2025-02-10 | 3.93 | 3.93 | 0.02 | 0.51% | 3.90 | 3.96 | 137743 | 5399.77 | 1.74% |
| 2025-02-07 | 3.90 | 3.91 | 0.03 | 0.77% | 3.87 | 3.94 | 191143 | 7466.33 | 2.41% |
| 2025-02-06 | 3.80 | 3.88 | 0.07 | 1.84% | 3.78 | 3.88 | 164410 | 6325.68 | 2.07% |
| 2025-02-05 | 3.83 | 3.81 | -0.01 | -0.26% | 3.76 | 3.85 | 164952 | 6281.80 | 2.08% |
| 2025-01-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.80 | 3.91 | 135030 | 5209.11 | 1.70% |
| 2025-01-24 | 3.77 | 3.81 | 0.05 | 1.33% | 3.74 | 3.83 | 119602 | 4530.51 | 1.51% |
| 2025-01-23 | 3.81 | 3.76 | -0.03 | -0.79% | 3.75 | 3.87 | 128486 | 4905.74 | 1.62% |
| 2025-01-22 | 3.80 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 99056 | 3760.59 | 1.25% |
| 2025-01-21 | 3.87 | 3.82 | -0.03 | -0.78% | 3.79 | 3.88 | 122813 | 4694.67 | 1.55% |
| 2025-01-20 | 3.94 | 3.85 | -0.05 | -1.28% | 3.84 | 3.96 | 162809 | 6292.63 | 2.05% |
| 2025-01-17 | 3.85 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 230897 | 8961.10 | 2.91% |
| 2025-01-16 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.91 | 270283 | 10392.80 | 3.41% |
| 2025-01-15 | 3.77 | 3.77 | -0.01 | -0.26% | 3.72 | 3.84 | 137153 | 5168.33 | 1.73% |
| 2025-01-14 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 163207 | 6119.59 | 2.06% |
| 2025-01-13 | 3.55 | 3.71 | 0.10 | 2.77% | 3.53 | 3.72 | 163553 | 5968.29 | 2.06% |
| 2025-01-10 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.75 | 116679 | 4278.41 | 1.47% |
| 2025-01-09 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.71 | 111129 | 4097.17 | 1.40% |
| 2025-01-08 | 3.75 | 3.66 | -0.08 | -2.14% | 3.58 | 3.75 | 160840 | 5875.49 | 2.03% |
| 2025-01-07 | 3.66 | 3.74 | 0.10 | 2.75% | 3.63 | 3.75 | 151206 | 5593.43 | 1.91% |
| 2025-01-06 | 3.59 | 3.64 | 0.08 | 2.25% | 3.44 | 3.68 | 205176 | 7382.89 | 2.59% |
| 2025-01-03 | 3.68 | 3.56 | -0.11 | -3.00% | 3.53 | 3.74 | 186477 | 6762.04 | 2.35% |
| 2025-01-02 | 3.72 | 3.67 | -0.05 | -1.34% | 3.64 | 3.80 | 161216 | 6001.49 | 2.03% |
| 2024-12-31 | 3.84 | 3.72 | -0.08 | -2.11% | 3.71 | 3.87 | 134534 | 5079.15 | 1.70% |
| 2024-12-30 | 3.89 | 3.80 | -0.06 | -1.55% | 3.76 | 3.89 | 145893 | 5537.42 | 1.84% |
| 2024-12-27 | 3.74 | 3.86 | 0.12 | 3.21% | 3.73 | 3.93 | 200645 | 7746.33 | 2.53% |
| 2024-12-26 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.79 | 116593 | 4373.13 | 1.47% |
| 2024-12-25 | 3.82 | 3.73 | -0.11 | -2.86% | 3.68 | 3.84 | 174812 | 6519.06 | 2.20% |
| 2024-12-24 | 3.81 | 3.84 | 0.03 | 0.79% | 3.76 | 3.86 | 158605 | 6049.08 | 2.00% |
| 2024-12-23 | 3.98 | 3.81 | -0.17 | -4.27% | 3.80 | 3.99 | 227500 | 8809.34 | 2.87% |
| 2024-12-20 | 4.05 | 3.98 | -0.02 | -0.50% | 3.95 | 4.05 | 154864 | 6185.09 | 1.95% |
| 2024-12-19 | 4.00 | 4.00 | -0.02 | -0.50% | 3.91 | 4.02 | 144172 | 5722.23 | 1.82% |
| 2024-12-18 | 4.08 | 4.02 | -0.05 | -1.23% | 4.00 | 4.09 | 184766 | 7480.27 | 2.33% |
| 2024-12-17 | 4.19 | 4.07 | -0.13 | -3.10% | 4.05 | 4.20 | 217536 | 8914.30 | 2.74% |
| 2024-12-16 | 4.21 | 4.20 | -0.01 | -0.24% | 4.17 | 4.27 | 168236 | 7086.29 | 2.12% |
| 2024-12-13 | 4.34 | 4.21 | -0.15 | -3.44% | 4.21 | 4.36 | 248157 | 10557.29 | 3.13% |
| 2024-12-12 | 4.35 | 4.36 | -0.02 | -0.46% | 4.30 | 4.40 | 251062 | 10909.31 | 3.16% |
| 2024-12-11 | 4.30 | 4.38 | 0.11 | 2.58% | 4.26 | 4.45 | 377609 | 16558.79 | 4.76% |
| 2024-12-10 | 4.31 | 4.27 | 0.04 | 0.95% | 4.24 | 4.36 | 292615 | 12557.35 | 3.69% |
| 2024-12-09 | 4.30 | 4.23 | -0.05 | -1.17% | 4.18 | 4.35 | 303338 | 12906.18 | 3.82% |
| 2024-12-06 | 4.15 | 4.28 | 0.13 | 3.13% | 4.13 | 4.28 | 320721 | 13528.45 | 4.04% |
| 2024-12-05 | 4.11 | 4.15 | 0.04 | 0.97% | 4.08 | 4.16 | 199348 | 8217.28 | 2.51% |
| 2024-12-04 | 4.20 | 4.11 | -0.10 | -2.38% | 4.08 | 4.22 | 235707 | 9790.78 | 2.97% |
| 2024-12-03 | 4.18 | 4.21 | 0.04 | 0.96% | 4.13 | 4.22 | 333862 | 13944.12 | 4.21% |
| 2024-12-02 | 4.00 | 4.17 | 0.18 | 4.51% | 3.99 | 4.30 | 546534 | 22503.30 | 6.89% |
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。
