| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.51 | 5.80 | -0.08 | -1.36% | 5.51 | 5.86 | 1504465 | 85289.87 | 14.60% |
| 2026-02-02 | 5.88 | 5.88 | -0.65 | -9.95% | 5.88 | 5.88 | 144591 | 8501.95 | 1.40% |
| 2026-01-30 | 6.55 | 6.53 | -0.72 | -9.93% | 6.53 | 6.70 | 539757 | 35405.55 | 5.24% |
| 2026-01-29 | 7.40 | 7.25 | 0.48 | 7.09% | 6.80 | 7.45 | 2802355 | 203018.52 | 27.19% |
| 2026-01-28 | 6.17 | 6.77 | 0.62 | 10.08% | 6.11 | 6.77 | 1141380 | 74759.35 | 11.07% |
| 2026-01-27 | 6.30 | 6.15 | -0.26 | -4.06% | 6.06 | 6.42 | 947646 | 58719.63 | 9.19% |
| 2026-01-26 | 6.27 | 6.41 | 0.16 | 2.56% | 6.27 | 6.80 | 1293210 | 83898.20 | 12.55% |
| 2026-01-23 | 6.22 | 6.25 | 0.04 | 0.64% | 6.05 | 6.35 | 995569 | 61523.21 | 9.66% |
| 2026-01-22 | 5.99 | 6.21 | 0.19 | 3.16% | 5.95 | 6.27 | 1052044 | 64354.90 | 10.21% |
| 2026-01-21 | 6.02 | 6.02 | -0.06 | -0.99% | 5.92 | 6.10 | 682296 | 40903.00 | 6.62% |
| 2026-01-20 | 5.95 | 6.08 | 0.15 | 2.53% | 5.81 | 6.08 | 1016641 | 60976.61 | 9.86% |
| 2026-01-19 | 5.73 | 5.93 | 0.12 | 2.07% | 5.52 | 5.93 | 809151 | 46798.11 | 7.85% |
| 2026-01-16 | 5.87 | 5.81 | -0.08 | -1.36% | 5.75 | 6.10 | 947154 | 55984.49 | 11.94% |
| 2026-01-15 | 5.74 | 5.89 | 0.12 | 2.08% | 5.71 | 5.99 | 1043572 | 61426.97 | 13.15% |
| 2026-01-14 | 5.75 | 5.77 | -0.03 | -0.52% | 5.70 | 5.95 | 919067 | 53514.50 | 11.58% |
| 2026-01-13 | 5.79 | 5.80 | -0.04 | -0.68% | 5.71 | 6.05 | 1034458 | 60837.22 | 13.04% |
| 2026-01-12 | 5.90 | 5.84 | 0.01 | 0.17% | 5.76 | 5.98 | 845827 | 49187.35 | 10.66% |
| 2026-01-09 | 5.72 | 5.83 | 0.11 | 1.92% | 5.67 | 5.88 | 954860 | 55701.34 | 12.03% |
| 2026-01-08 | 5.79 | 5.72 | -0.15 | -2.56% | 5.70 | 5.87 | 957694 | 55279.85 | 12.07% |
| 2026-01-07 | 5.99 | 5.87 | 0.08 | 1.38% | 5.79 | 6.15 | 2035167 | 120212.94 | 25.65% |
| 2026-01-06 | 5.31 | 5.79 | 0.53 | 10.08% | 5.29 | 5.79 | 1006390 | 56175.39 | 12.68% |
| 2026-01-05 | 5.32 | 5.26 | 0.06 | 1.15% | 5.24 | 5.45 | 509233 | 27059.71 | 6.42% |
| 2025-12-31 | 5.28 | 5.20 | -0.05 | -0.95% | 5.19 | 5.31 | 371542 | 19426.29 | 4.68% |
| 2025-12-30 | 5.18 | 5.25 | -0.06 | -1.13% | 5.10 | 5.34 | 435027 | 22809.84 | 5.48% |
| 2025-12-29 | 5.50 | 5.31 | -0.12 | -2.21% | 5.27 | 5.55 | 686471 | 36812.58 | 8.65% |
| 2025-12-26 | 5.11 | 5.43 | 0.34 | 6.68% | 5.10 | 5.44 | 1028486 | 54632.47 | 12.96% |
| 2025-12-25 | 5.08 | 5.09 | -0.01 | -0.20% | 5.00 | 5.11 | 319965 | 16198.62 | 4.03% |
| 2025-12-24 | 5.08 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 313589 | 15926.28 | 3.95% |
| 2025-12-23 | 5.04 | 5.04 | 0.00 | 0.00% | 4.95 | 5.12 | 354786 | 17947.29 | 4.47% |
| 2025-12-22 | 5.00 | 5.04 | 0.06 | 1.20% | 5.00 | 5.10 | 312703 | 15818.85 | 3.94% |
| 2025-12-19 | 4.82 | 4.98 | 0.15 | 3.11% | 4.80 | 5.00 | 385939 | 18969.30 | 4.86% |
| 2025-12-18 | 4.81 | 4.83 | -0.05 | -1.02% | 4.79 | 4.92 | 257202 | 12492.09 | 3.24% |
| 2025-12-17 | 4.76 | 4.88 | 0.12 | 2.52% | 4.71 | 4.88 | 369598 | 17726.46 | 4.66% |
| 2025-12-16 | 4.93 | 4.76 | -0.20 | -4.03% | 4.75 | 4.94 | 422234 | 20242.38 | 5.32% |
| 2025-12-15 | 4.95 | 4.96 | -0.04 | -0.80% | 4.80 | 5.03 | 288048 | 14293.85 | 3.63% |
| 2025-12-12 | 5.08 | 5.00 | 0.02 | 0.40% | 5.00 | 5.12 | 327732 | 16478.74 | 4.13% |
| 2025-12-11 | 5.22 | 4.98 | -0.20 | -3.86% | 4.98 | 5.25 | 504108 | 25490.25 | 6.35% |
| 2025-12-10 | 5.20 | 5.18 | -0.02 | -0.38% | 5.11 | 5.24 | 385702 | 19904.94 | 4.86% |
| 2025-12-09 | 5.40 | 5.20 | -0.28 | -5.11% | 5.20 | 5.43 | 766033 | 40288.39 | 9.65% |
| 2025-12-08 | 5.62 | 5.48 | -0.04 | -0.72% | 5.37 | 5.63 | 1042566 | 56729.10 | 13.14% |
| 2025-12-05 | 5.21 | 5.52 | 0.27 | 5.14% | 5.18 | 5.55 | 1045009 | 57048.26 | 13.17% |
| 2025-12-04 | 5.47 | 5.25 | -0.14 | -2.60% | 5.23 | 5.48 | 698914 | 37154.32 | 8.81% |
| 2025-12-03 | 5.23 | 5.39 | 0.15 | 2.86% | 5.19 | 5.48 | 1018273 | 54781.66 | 12.83% |
| 2025-12-02 | 5.31 | 5.24 | -0.17 | -3.14% | 5.17 | 5.38 | 663049 | 34614.87 | 8.36% |
| 2025-12-01 | 5.28 | 5.41 | 0.22 | 4.24% | 5.28 | 5.65 | 1173662 | 63761.84 | 14.79% |
| 2025-11-28 | 5.12 | 5.19 | 0.05 | 0.97% | 5.07 | 5.30 | 618267 | 32008.50 | 7.79% |
| 2025-11-27 | 5.32 | 5.14 | 0.04 | 0.78% | 5.11 | 5.38 | 732214 | 38113.73 | 9.23% |
| 2025-11-26 | 5.14 | 5.10 | -0.09 | -1.73% | 5.09 | 5.23 | 413550 | 21272.10 | 5.21% |
| 2025-11-25 | 5.14 | 5.19 | 0.14 | 2.77% | 5.07 | 5.21 | 559445 | 28814.50 | 7.05% |
| 2025-11-24 | 5.13 | 5.05 | 0.02 | 0.40% | 4.97 | 5.16 | 478285 | 24090.39 | 6.03% |
| 2025-11-21 | 5.23 | 5.03 | -0.38 | -7.02% | 5.02 | 5.35 | 817712 | 42154.83 | 10.30% |
| 2025-11-20 | 5.56 | 5.41 | -0.18 | -3.22% | 5.38 | 5.66 | 751862 | 41254.86 | 9.47% |
| 2025-11-19 | 5.64 | 5.59 | -0.04 | -0.71% | 5.51 | 5.77 | 825186 | 46298.61 | 10.40% |
| 2025-11-18 | 6.15 | 5.63 | -0.54 | -8.75% | 5.56 | 6.18 | 1342218 | 77173.97 | 16.91% |
| 2025-11-17 | 6.32 | 6.17 | -0.24 | -3.74% | 6.14 | 6.39 | 1182147 | 73755.06 | 14.90% |
| 2025-11-14 | 6.61 | 6.41 | -0.19 | -2.88% | 6.36 | 6.72 | 1718570 | 111561.42 | 21.66% |
| 2025-11-13 | 6.65 | 6.60 | 0.06 | 0.92% | 6.48 | 6.94 | 2538936 | 170472.98 | 32.00% |
| 2025-11-12 | 6.03 | 6.54 | 0.44 | 7.21% | 5.89 | 6.71 | 2722753 | 176340.75 | 34.31% |
| 2025-11-11 | 6.29 | 6.10 | -0.24 | -3.79% | 6.00 | 6.39 | 1610238 | 98071.62 | 20.29% |
| 2025-11-10 | 6.11 | 6.34 | 0.34 | 5.67% | 6.05 | 6.60 | 2176180 | 138381.08 | 27.42% |
| 2025-11-07 | 6.12 | 6.00 | -0.27 | -4.31% | 5.95 | 6.22 | 2002716 | 121348.97 | 25.24% |
| 2025-11-06 | 5.60 | 6.27 | 0.57 | 10.00% | 5.55 | 6.27 | 2043208 | 122430.28 | 25.75% |
| 2025-11-05 | 5.58 | 5.70 | -0.04 | -0.70% | 5.56 | 6.03 | 1587695 | 91497.08 | 20.01% |
| 2025-11-04 | 5.51 | 5.74 | 0.04 | 0.70% | 5.51 | 6.05 | 2035836 | 118281.74 | 25.66% |
| 2025-11-03 | 5.36 | 5.70 | 0.07 | 1.24% | 5.36 | 5.75 | 1569049 | 87127.18 | 19.77% |
| 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% |
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。
