| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.01 | 5.63 | -0.62 | -9.92% | 5.63 | 6.06 | 2092174 | 120364.27 | 26.37% |
| 2025-10-30 | 5.87 | 6.25 | 0.57 | 10.04% | 5.87 | 6.25 | 2106470 | 129072.36 | 26.55% |
| 2025-10-29 | 5.01 | 5.68 | 0.52 | 10.08% | 4.97 | 5.68 | 1806735 | 95209.47 | 22.77% |
| 2025-10-28 | 5.25 | 5.16 | -0.09 | -1.71% | 5.07 | 5.41 | 1939370 | 100977.75 | 24.44% |
| 2025-10-27 | 5.50 | 5.25 | -0.21 | -3.85% | 5.05 | 5.68 | 2456668 | 128678.77 | 30.96% |
| 2025-10-24 | 5.01 | 5.46 | 0.50 | 10.08% | 4.98 | 5.46 | 2546008 | 136597.81 | 32.08% |
| 2025-10-23 | 4.50 | 4.96 | 0.45 | 9.98% | 4.48 | 4.96 | 784759 | 38304.29 | 9.89% |
| 2025-10-22 | 4.46 | 4.51 | 0.04 | 0.89% | 4.40 | 4.57 | 295887 | 13316.40 | 3.73% |
| 2025-10-21 | 4.42 | 4.47 | 0.08 | 1.82% | 4.38 | 4.49 | 186351 | 8307.46 | 2.35% |
| 2025-10-20 | 4.37 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 183288 | 7993.49 | 2.31% |
| 2025-10-17 | 4.43 | 4.35 | -0.07 | -1.58% | 4.33 | 4.50 | 184738 | 8120.48 | 2.33% |
| 2025-10-16 | 4.50 | 4.42 | -0.09 | -2.00% | 4.40 | 4.53 | 186764 | 8314.35 | 2.35% |
| 2025-10-15 | 4.46 | 4.51 | 0.05 | 1.12% | 4.41 | 4.51 | 261152 | 11694.80 | 3.29% |
| 2025-10-14 | 4.53 | 4.46 | 0.02 | 0.45% | 4.43 | 4.60 | 346980 | 15663.76 | 4.37% |
| 2025-10-13 | 4.32 | 4.44 | 0.00 | 0.00% | 4.22 | 4.47 | 273247 | 11908.28 | 3.44% |
| 2025-10-10 | 4.37 | 4.44 | 0.04 | 0.91% | 4.30 | 4.49 | 319352 | 14130.97 | 4.02% |
| 2025-10-09 | 4.37 | 4.40 | 0.09 | 2.09% | 4.32 | 4.43 | 284266 | 12436.33 | 3.58% |
| 2025-09-30 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.38 | 264424 | 11448.25 | 3.33% |
| 2025-09-29 | 4.17 | 4.28 | 0.14 | 3.38% | 4.12 | 4.29 | 269503 | 11402.24 | 3.40% |
| 2025-09-26 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.19 | 210308 | 8713.15 | 2.65% |
| 2025-09-25 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.23 | 206328 | 8567.19 | 2.60% |
| 2025-09-24 | 4.12 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 163762 | 6774.76 | 2.06% |
| 2025-09-23 | 4.22 | 4.15 | -0.08 | -1.89% | 4.08 | 4.26 | 223816 | 9292.72 | 2.82% |
| 2025-09-22 | 4.22 | 4.23 | 0.03 | 0.71% | 4.13 | 4.24 | 185209 | 7757.19 | 2.33% |
| 2025-09-19 | 4.29 | 4.20 | -0.08 | -1.87% | 4.16 | 4.30 | 211793 | 8916.28 | 2.67% |
| 2025-09-18 | 4.45 | 4.28 | -0.19 | -4.25% | 4.23 | 4.45 | 341683 | 14832.30 | 4.31% |
| 2025-09-17 | 4.42 | 4.47 | 0.04 | 0.90% | 4.36 | 4.49 | 257533 | 11418.25 | 3.25% |
| 2025-09-16 | 4.51 | 4.43 | -0.04 | -0.89% | 4.33 | 4.51 | 281614 | 12374.55 | 3.55% |
| 2025-09-15 | 4.49 | 4.47 | -0.02 | -0.45% | 4.44 | 4.53 | 218693 | 9785.30 | 2.76% |
| 2025-09-12 | 4.44 | 4.49 | 0.08 | 1.81% | 4.43 | 4.52 | 352977 | 15810.18 | 4.45% |
| 2025-09-11 | 4.44 | 4.41 | -0.03 | -0.68% | 4.33 | 4.45 | 264003 | 11555.20 | 3.33% |
| 2025-09-10 | 4.37 | 4.44 | 0.06 | 1.37% | 4.35 | 4.53 | 340936 | 15151.84 | 4.30% |
| 2025-09-09 | 4.33 | 4.38 | 0.04 | 0.92% | 4.28 | 4.42 | 373441 | 16290.41 | 4.71% |
| 2025-09-08 | 4.22 | 4.34 | 0.16 | 3.83% | 4.22 | 4.41 | 458154 | 19871.10 | 5.77% |
| 2025-09-05 | 4.09 | 4.18 | 0.07 | 1.70% | 4.06 | 4.19 | 267930 | 11085.32 | 3.38% |
| 2025-09-04 | 4.12 | 4.11 | -0.02 | -0.48% | 4.03 | 4.18 | 308803 | 12709.63 | 3.89% |
| 2025-09-03 | 4.28 | 4.13 | -0.15 | -3.50% | 4.10 | 4.40 | 441979 | 18599.71 | 5.57% |
| 2025-09-02 | 4.31 | 4.28 | 0.04 | 0.94% | 4.20 | 4.37 | 531818 | 22716.99 | 6.70% |
| 2025-09-01 | 4.41 | 4.24 | -0.16 | -3.64% | 4.22 | 4.41 | 489860 | 20907.04 | 6.17% |
| 2025-08-29 | 4.39 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 166575 | 7314.89 | 2.10% |
| 2025-08-28 | 4.43 | 4.39 | -0.06 | -1.35% | 4.23 | 4.51 | 300497 | 13122.95 | 3.79% |
| 2025-08-27 | 4.61 | 4.45 | -0.16 | -3.47% | 4.44 | 4.65 | 278601 | 12667.04 | 3.51% |
| 2025-08-26 | 4.56 | 4.61 | 0.07 | 1.54% | 4.49 | 4.64 | 273098 | 12553.84 | 3.44% |
| 2025-08-25 | 4.53 | 4.54 | 0.04 | 0.89% | 4.51 | 4.62 | 247977 | 11290.41 | 3.12% |
| 2025-08-22 | 4.57 | 4.50 | -0.05 | -1.10% | 4.46 | 4.57 | 183709 | 8254.69 | 2.32% |
| 2025-08-21 | 4.65 | 4.55 | -0.07 | -1.52% | 4.51 | 4.66 | 194724 | 8890.24 | 2.45% |
| 2025-08-20 | 4.51 | 4.62 | 0.12 | 2.67% | 4.49 | 4.63 | 254098 | 11641.27 | 3.20% |
| 2025-08-19 | 4.48 | 4.50 | 0.02 | 0.45% | 4.46 | 4.52 | 177840 | 7982.22 | 2.24% |
| 2025-08-18 | 4.54 | 4.48 | -0.04 | -0.88% | 4.46 | 4.59 | 254167 | 11464.04 | 3.20% |
| 2025-08-15 | 4.48 | 4.52 | 0.04 | 0.89% | 4.47 | 4.56 | 170120 | 7682.35 | 2.14% |
| 2025-08-14 | 4.62 | 4.48 | -0.14 | -3.03% | 4.47 | 4.65 | 234637 | 10635.19 | 2.96% |
| 2025-08-13 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.62 | 223190 | 10256.02 | 2.81% |
| 2025-08-12 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.58 | 117603 | 5340.59 | 1.48% |
| 2025-08-11 | 4.58 | 4.56 | -0.02 | -0.44% | 4.53 | 4.63 | 162311 | 7415.65 | 2.05% |
| 2025-08-08 | 4.53 | 4.58 | 0.04 | 0.88% | 4.49 | 4.59 | 176615 | 8049.84 | 2.23% |
| 2025-08-07 | 4.56 | 4.54 | -0.01 | -0.22% | 4.48 | 4.59 | 162932 | 7366.91 | 2.05% |
| 2025-08-06 | 4.47 | 4.55 | 0.07 | 1.56% | 4.47 | 4.58 | 209683 | 9504.67 | 2.64% |
| 2025-08-05 | 4.37 | 4.48 | 0.11 | 2.52% | 4.37 | 4.51 | 252322 | 11283.57 | 3.18% |
| 2025-08-04 | 4.29 | 4.37 | 0.06 | 1.39% | 4.27 | 4.37 | 132256 | 5739.86 | 1.67% |
| 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% |
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。
