| 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 | 18.00 | 18.19 | 0.20 | 1.11% | 17.71 | 18.58 | 852722 | 153724.23 | 2.08% |
| 2026-02-02 | 17.48 | 17.99 | -0.86 | -4.56% | 17.40 | 18.99 | 1332126 | 244118.97 | 3.24% |
| 2026-01-30 | 19.20 | 18.85 | -1.65 | -8.05% | 18.45 | 19.53 | 1201421 | 224408.73 | 2.93% |
| 2026-01-29 | 20.73 | 20.50 | -0.22 | -1.06% | 19.40 | 21.88 | 1230022 | 253277.48 | 3.00% |
| 2026-01-28 | 18.99 | 20.72 | 1.88 | 9.98% | 18.41 | 20.72 | 1044080 | 207305.72 | 2.54% |
| 2026-01-27 | 19.10 | 18.84 | -0.57 | -2.94% | 18.43 | 19.39 | 673887 | 127302.39 | 1.64% |
| 2026-01-26 | 19.39 | 19.41 | 0.21 | 1.09% | 19.00 | 19.86 | 737654 | 143077.30 | 1.80% |
| 2026-01-23 | 18.75 | 19.20 | 0.47 | 2.51% | 18.52 | 19.37 | 551223 | 105016.62 | 1.34% |
| 2026-01-22 | 18.49 | 18.73 | 0.10 | 0.54% | 18.27 | 18.88 | 341071 | 63345.75 | 0.83% |
| 2026-01-21 | 18.92 | 18.63 | -0.41 | -2.15% | 18.36 | 19.10 | 584859 | 108777.01 | 1.42% |
| 2026-01-20 | 18.89 | 19.04 | 0.17 | 0.90% | 18.45 | 19.38 | 638224 | 120708.25 | 1.55% |
| 2026-01-19 | 17.88 | 18.87 | 0.87 | 4.83% | 17.88 | 19.00 | 602865 | 112079.34 | 1.47% |
| 2026-01-16 | 18.58 | 18.00 | -0.61 | -3.28% | 17.93 | 19.35 | 793559 | 146715.30 | 1.93% |
| 2026-01-15 | 18.20 | 18.61 | 0.30 | 1.64% | 18.17 | 19.50 | 701745 | 131574.94 | 1.71% |
| 2026-01-14 | 18.25 | 18.31 | 0.16 | 0.88% | 17.88 | 18.89 | 682198 | 125291.66 | 1.66% |
| 2026-01-13 | 17.80 | 18.15 | 0.31 | 1.74% | 17.65 | 18.54 | 494305 | 89981.71 | 1.20% |
| 2026-01-12 | 18.28 | 17.84 | -0.29 | -1.60% | 17.46 | 18.50 | 735087 | 131241.05 | 1.79% |
| 2026-01-09 | 17.31 | 18.13 | 0.49 | 2.78% | 17.25 | 18.14 | 748653 | 133727.92 | 1.82% |
| 2026-01-08 | 18.10 | 17.64 | -0.89 | -4.80% | 17.33 | 18.26 | 847692 | 150429.48 | 2.06% |
| 2026-01-07 | 18.29 | 18.53 | 0.31 | 1.70% | 17.74 | 18.98 | 898175 | 164724.44 | 2.19% |
| 2026-01-06 | 17.06 | 18.22 | 1.31 | 7.75% | 17.04 | 18.45 | 735921 | 130697.06 | 1.79% |
| 2026-01-05 | 16.58 | 16.91 | 0.73 | 4.51% | 16.54 | 17.12 | 685060 | 115099.16 | 1.67% |
| 2025-12-31 | 16.14 | 16.18 | -0.02 | -0.12% | 16.00 | 16.52 | 441490 | 71518.09 | 1.08% |
| 2025-12-30 | 15.15 | 16.20 | 0.77 | 4.99% | 15.00 | 16.46 | 706720 | 112861.80 | 1.71% |
| 2025-12-29 | 15.55 | 15.43 | -0.11 | -0.71% | 15.16 | 15.81 | 608842 | 94162.15 | 1.47% |
| 2025-12-26 | 14.95 | 15.54 | 0.59 | 3.95% | 14.85 | 15.76 | 547179 | 84356.27 | 1.32% |
| 2025-12-25 | 14.56 | 14.95 | 0.19 | 1.29% | 14.46 | 14.96 | 354336 | 52393.13 | 0.86% |
| 2025-12-24 | 14.48 | 14.76 | 0.27 | 1.86% | 14.31 | 14.86 | 410362 | 60111.96 | 0.99% |
| 2025-12-23 | 14.30 | 14.49 | 0.09 | 0.63% | 14.22 | 14.84 | 433863 | 63089.65 | 1.05% |
| 2025-12-22 | 14.42 | 14.40 | 0.19 | 1.34% | 14.10 | 14.56 | 515623 | 73708.63 | 1.25% |
| 2025-12-19 | 13.56 | 14.21 | 0.65 | 4.79% | 13.38 | 14.28 | 557317 | 77973.80 | 1.35% |
| 2025-12-18 | 13.60 | 13.56 | -0.08 | -0.59% | 13.52 | 13.89 | 327916 | 44810.15 | 0.79% |
| 2025-12-17 | 13.22 | 13.64 | 0.47 | 3.57% | 13.22 | 13.73 | 420498 | 56857.49 | 1.02% |
| 2025-12-16 | 13.30 | 13.17 | -0.36 | -2.66% | 13.04 | 13.43 | 347983 | 45855.55 | 0.84% |
| 2025-12-15 | 13.30 | 13.53 | -0.05 | -0.37% | 13.28 | 13.82 | 328837 | 44623.74 | 0.80% |
| 2025-12-12 | 13.44 | 13.58 | 0.38 | 2.88% | 13.29 | 13.65 | 492167 | 66398.38 | 1.19% |
| 2025-12-11 | 13.58 | 13.20 | -0.35 | -2.58% | 13.19 | 13.89 | 501589 | 67373.82 | 1.21% |
| 2025-12-10 | 13.34 | 13.55 | 0.17 | 1.27% | 13.21 | 13.62 | 379178 | 50862.44 | 0.92% |
| 2025-12-09 | 13.99 | 13.38 | -0.77 | -5.44% | 13.16 | 14.00 | 766277 | 103448.05 | 1.86% |
| 2025-12-08 | 14.18 | 14.15 | 0.08 | 0.57% | 13.57 | 14.30 | 702313 | 97792.23 | 1.70% |
| 2025-12-05 | 13.38 | 14.07 | 0.69 | 5.16% | 13.38 | 14.18 | 722766 | 100726.74 | 1.75% |
| 2025-12-04 | 13.76 | 13.38 | -0.11 | -0.82% | 13.33 | 14.07 | 763476 | 104623.02 | 1.85% |
| 2025-12-03 | 12.82 | 13.49 | 0.66 | 5.14% | 12.78 | 13.78 | 832288 | 111525.70 | 2.02% |
| 2025-12-02 | 12.96 | 12.83 | -0.20 | -1.53% | 12.71 | 12.96 | 340748 | 43672.32 | 0.83% |
| 2025-12-01 | 13.19 | 13.03 | 0.26 | 2.04% | 12.79 | 13.27 | 603104 | 78655.40 | 1.46% |
| 2025-11-28 | 12.91 | 12.77 | -0.11 | -0.85% | 12.64 | 13.00 | 462064 | 59220.22 | 1.12% |
| 2025-11-27 | 13.10 | 12.88 | 0.15 | 1.18% | 12.82 | 13.30 | 518357 | 67620.05 | 1.26% |
| 2025-11-26 | 12.78 | 12.73 | -0.02 | -0.16% | 12.60 | 13.20 | 393007 | 50400.22 | 0.95% |
| 2025-11-25 | 12.56 | 12.75 | 0.30 | 2.41% | 12.54 | 12.97 | 410783 | 52343.89 | 0.99% |
| 2025-11-24 | 12.65 | 12.45 | -0.05 | -0.40% | 12.23 | 12.69 | 385030 | 47814.66 | 0.93% |
| 2025-11-21 | 12.60 | 12.50 | -0.41 | -3.18% | 12.32 | 12.86 | 628966 | 79075.29 | 1.52% |
| 2025-11-20 | 13.26 | 12.91 | -0.27 | -2.05% | 12.83 | 13.38 | 445097 | 58195.46 | 1.08% |
| 2025-11-19 | 13.03 | 13.18 | 0.18 | 1.38% | 12.98 | 13.33 | 397016 | 52137.50 | 0.96% |
| 2025-11-18 | 13.30 | 13.00 | -0.51 | -3.77% | 12.86 | 13.40 | 612503 | 79956.80 | 1.48% |
| 2025-11-17 | 14.01 | 13.51 | -0.51 | -3.64% | 13.33 | 14.01 | 479581 | 65282.47 | 1.16% |
| 2025-11-14 | 14.25 | 14.02 | -0.43 | -2.98% | 14.02 | 14.42 | 446668 | 63335.00 | 1.08% |
| 2025-11-13 | 14.27 | 14.45 | 0.38 | 2.70% | 14.18 | 14.69 | 845517 | 122035.97 | 2.05% |
| 2025-11-12 | 13.59 | 14.07 | 0.40 | 2.93% | 13.50 | 14.45 | 861188 | 120901.13 | 2.09% |
| 2025-11-11 | 13.97 | 13.67 | -0.23 | -1.65% | 13.40 | 14.08 | 527664 | 72251.66 | 1.28% |
| 2025-11-10 | 13.83 | 13.90 | 0.21 | 1.53% | 13.63 | 14.21 | 586884 | 81436.65 | 1.42% |
| 2025-11-07 | 13.90 | 13.69 | -0.26 | -1.86% | 13.64 | 14.05 | 640729 | 88647.78 | 1.55% |
| 2025-11-06 | 13.10 | 13.95 | 0.78 | 5.92% | 13.06 | 14.32 | 982447 | 134660.95 | 2.38% |
| 2025-11-05 | 12.80 | 13.17 | -0.15 | -1.13% | 12.59 | 13.20 | 599630 | 77321.89 | 1.45% |
| 2025-11-04 | 13.68 | 13.32 | -0.41 | -2.99% | 13.11 | 13.98 | 710283 | 96332.62 | 1.72% |
| 2025-11-03 | 13.35 | 13.73 | 0.36 | 2.69% | 13.13 | 13.88 | 634279 | 85565.16 | 1.54% |
| 2025-10-31 | 13.52 | 13.37 | -0.21 | -1.55% | 13.02 | 13.60 | 602810 | 80173.93 | 1.46% |
| 2025-10-30 | 13.49 | 13.58 | -0.02 | -0.15% | 13.32 | 13.88 | 841556 | 114519.64 | 2.04% |
| 2025-10-29 | 12.91 | 13.80 | 0.88 | 6.81% | 12.79 | 13.90 | 805604 | 108649.29 | 1.95% |
| 2025-10-28 | 13.28 | 12.92 | -0.46 | -3.44% | 12.57 | 13.38 | 740754 | 96409.88 | 1.79% |
| 2025-10-27 | 13.57 | 13.38 | -0.02 | -0.15% | 13.00 | 13.57 | 811710 | 108032.68 | 1.97% |
| 2025-10-24 | 13.08 | 13.40 | 0.46 | 3.55% | 12.63 | 13.48 | 726650 | 95096.73 | 1.76% |
| 2025-10-23 | 12.32 | 12.94 | 0.63 | 5.12% | 12.32 | 12.95 | 699972 | 89224.14 | 1.69% |
| 2025-10-22 | 12.10 | 12.31 | -0.03 | -0.24% | 12.02 | 12.49 | 479777 | 59002.39 | 1.16% |
| 2025-10-21 | 12.03 | 12.34 | 0.39 | 3.26% | 11.90 | 12.58 | 503789 | 62062.79 | 1.22% |
| 2025-10-20 | 11.76 | 11.95 | 0.09 | 0.76% | 11.65 | 12.17 | 473730 | 56176.66 | 1.15% |
| 2025-10-17 | 12.01 | 11.86 | 0.09 | 0.76% | 11.74 | 12.22 | 499465 | 59562.97 | 1.21% |
| 2025-10-16 | 11.87 | 11.77 | -0.12 | -1.01% | 11.66 | 12.11 | 484081 | 57662.48 | 1.17% |
| 2025-10-15 | 11.57 | 11.89 | 0.37 | 3.21% | 11.45 | 12.03 | 712687 | 83653.47 | 1.73% |
| 2025-10-14 | 12.08 | 11.52 | -0.17 | -1.45% | 11.37 | 12.34 | 857776 | 101959.91 | 2.08% |
| 2025-10-13 | 11.26 | 11.69 | -0.12 | -1.02% | 11.26 | 11.89 | 544038 | 63001.41 | 1.32% |
天山铝业(002532)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。
