| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.82 | 7.78 | -0.06 | -0.77% | 7.78 | 7.90 | 258145 | 20240.33 | 0.63% |
| 2025-05-22 | 8.00 | 7.84 | -0.17 | -2.12% | 7.83 | 8.01 | 310599 | 24550.76 | 0.75% |
| 2025-05-21 | 7.99 | 8.21 | 0.22 | 2.75% | 7.96 | 8.22 | 479552 | 39023.04 | 1.16% |
| 2025-05-20 | 7.82 | 7.99 | 0.14 | 1.78% | 7.77 | 8.02 | 495515 | 39221.86 | 1.20% |
| 2025-05-19 | 7.92 | 7.85 | 0.09 | 1.16% | 7.76 | 8.01 | 607624 | 47754.93 | 1.47% |
| 2025-05-16 | 7.75 | 7.76 | -0.01 | -0.13% | 7.70 | 7.87 | 365236 | 28376.55 | 0.88% |
| 2025-05-15 | 7.93 | 7.77 | -0.12 | -1.52% | 7.75 | 7.95 | 460390 | 35948.13 | 1.11% |
| 2025-05-14 | 7.78 | 7.89 | 0.14 | 1.81% | 7.76 | 7.90 | 509691 | 40064.00 | 1.23% |
| 2025-05-13 | 7.67 | 7.75 | 0.16 | 2.11% | 7.66 | 7.87 | 676163 | 52523.20 | 1.64% |
| 2025-05-12 | 7.47 | 7.59 | 0.18 | 2.43% | 7.46 | 7.60 | 583314 | 43933.98 | 1.41% |
| 2025-05-09 | 7.50 | 7.41 | -0.07 | -0.94% | 7.38 | 7.51 | 384532 | 28577.70 | 0.93% |
| 2025-05-08 | 7.50 | 7.48 | -0.06 | -0.80% | 7.46 | 7.58 | 473774 | 35536.49 | 1.15% |
| 2025-05-07 | 7.62 | 7.54 | -0.04 | -0.53% | 7.49 | 7.72 | 456965 | 34613.00 | 1.11% |
| 2025-05-06 | 7.46 | 7.58 | 0.14 | 1.88% | 7.38 | 7.59 | 627615 | 46954.27 | 1.52% |
| 2025-04-30 | 7.49 | 7.44 | -0.03 | -0.40% | 7.43 | 7.55 | 438183 | 32770.04 | 1.06% |
| 2025-04-29 | 7.52 | 7.47 | -0.09 | -1.19% | 7.42 | 7.56 | 440339 | 32947.65 | 1.07% |
| 2025-04-28 | 7.63 | 7.56 | -0.11 | -1.43% | 7.48 | 7.67 | 525672 | 39624.57 | 1.27% |
| 2025-04-25 | 7.60 | 7.67 | 0.10 | 1.32% | 7.58 | 7.88 | 633019 | 48963.53 | 1.53% |
| 2025-04-24 | 7.63 | 7.57 | 0.03 | 0.40% | 7.55 | 7.68 | 518807 | 39465.51 | 1.26% |
| 2025-04-23 | 7.53 | 7.54 | 0.09 | 1.21% | 7.47 | 7.63 | 510365 | 38515.75 | 1.24% |
| 2025-04-22 | 7.60 | 7.45 | -0.13 | -1.72% | 7.42 | 7.61 | 472484 | 35314.15 | 1.14% |
| 2025-04-21 | 7.36 | 7.58 | 0.23 | 3.13% | 7.34 | 7.65 | 668191 | 50345.16 | 1.62% |
| 2025-04-18 | 7.22 | 7.35 | 0.20 | 2.80% | 7.21 | 7.38 | 594324 | 43465.17 | 1.44% |
| 2025-04-17 | 7.20 | 7.15 | -0.06 | -0.83% | 7.15 | 7.25 | 416594 | 29998.59 | 1.01% |
| 2025-04-16 | 7.40 | 7.21 | -0.19 | -2.57% | 7.14 | 7.40 | 541575 | 39056.51 | 1.31% |
| 2025-04-15 | 7.52 | 7.40 | -0.10 | -1.33% | 7.38 | 7.53 | 336681 | 24966.10 | 0.82% |
| 2025-04-14 | 7.50 | 7.50 | 0.15 | 2.04% | 7.44 | 7.64 | 503388 | 37882.84 | 1.22% |
| 2025-04-11 | 7.40 | 7.35 | -0.05 | -0.68% | 7.25 | 7.58 | 639104 | 47174.16 | 1.55% |
| 2025-04-10 | 7.18 | 7.40 | 0.53 | 7.71% | 7.17 | 7.50 | 1303251 | 95651.08 | 3.16% |
| 2025-04-09 | 6.90 | 6.87 | -0.23 | -3.24% | 6.64 | 6.97 | 1720297 | 116488.90 | 4.17% |
| 2025-04-08 | 7.60 | 7.10 | -0.57 | -7.43% | 6.92 | 7.66 | 1519262 | 107416.62 | 3.68% |
| 2025-04-07 | 7.84 | 7.67 | -0.85 | -9.98% | 7.67 | 7.84 | 509610 | 39179.26 | 1.23% |
| 2025-04-03 | 8.80 | 8.52 | -0.32 | -3.62% | 8.51 | 8.81 | 420630 | 36270.56 | 1.02% |
| 2025-04-02 | 8.99 | 8.84 | -0.17 | -1.89% | 8.82 | 9.05 | 231518 | 20670.08 | 0.56% |
| 2025-04-01 | 8.90 | 9.01 | 0.13 | 1.46% | 8.86 | 9.05 | 333319 | 29991.50 | 0.81% |
| 2025-03-31 | 8.82 | 8.88 | -0.01 | -0.11% | 8.73 | 8.92 | 297710 | 26257.46 | 0.72% |
| 2025-03-28 | 8.85 | 8.89 | -0.03 | -0.34% | 8.72 | 8.92 | 386124 | 34041.18 | 0.93% |
| 2025-03-27 | 8.83 | 8.92 | 0.04 | 0.45% | 8.80 | 8.99 | 284950 | 25382.60 | 0.69% |
| 2025-03-26 | 8.89 | 8.88 | 0.01 | 0.11% | 8.81 | 8.98 | 399391 | 35488.03 | 0.97% |
| 2025-03-25 | 9.12 | 8.87 | -0.23 | -2.53% | 8.80 | 9.18 | 479916 | 42806.85 | 1.16% |
| 2025-03-24 | 8.98 | 9.10 | 0.11 | 1.22% | 8.98 | 9.23 | 473865 | 43056.29 | 1.15% |
| 2025-03-21 | 9.09 | 8.99 | -0.10 | -1.10% | 8.93 | 9.17 | 386407 | 34947.11 | 0.94% |
| 2025-03-20 | 9.16 | 9.09 | -0.04 | -0.44% | 9.05 | 9.27 | 364732 | 33430.86 | 0.88% |
| 2025-03-19 | 9.12 | 9.13 | -0.05 | -0.54% | 8.95 | 9.17 | 438698 | 39697.00 | 1.06% |
| 2025-03-18 | 9.16 | 9.18 | 0.08 | 0.88% | 9.13 | 9.26 | 307905 | 28267.85 | 0.75% |
| 2025-03-17 | 9.30 | 9.10 | -0.23 | -2.47% | 9.09 | 9.38 | 481618 | 44237.41 | 1.17% |
| 2025-03-14 | 9.46 | 9.33 | -0.08 | -0.85% | 9.22 | 9.55 | 519795 | 48455.02 | 1.26% |
| 2025-03-13 | 9.40 | 9.41 | 0.05 | 0.53% | 9.23 | 9.45 | 473139 | 44221.04 | 1.15% |
| 2025-03-12 | 9.38 | 9.36 | -0.02 | -0.21% | 9.24 | 9.42 | 353934 | 33035.12 | 0.86% |
| 2025-03-11 | 9.30 | 9.38 | -0.10 | -1.05% | 9.22 | 9.42 | 414588 | 38610.56 | 1.00% |
| 2025-03-10 | 9.62 | 9.48 | -0.14 | -1.46% | 9.31 | 9.66 | 493232 | 46706.49 | 1.19% |
| 2025-03-07 | 9.31 | 9.62 | 0.31 | 3.33% | 9.25 | 9.88 | 833873 | 80528.59 | 2.02% |
| 2025-03-06 | 9.43 | 9.31 | -0.10 | -1.06% | 9.25 | 9.71 | 750405 | 70567.06 | 1.82% |
| 2025-03-05 | 8.90 | 9.41 | 0.52 | 5.85% | 8.77 | 9.45 | 753046 | 69385.83 | 1.82% |
| 2025-03-04 | 9.00 | 8.89 | -0.11 | -1.22% | 8.85 | 9.08 | 554848 | 49571.57 | 1.34% |
| 2025-03-03 | 8.54 | 9.00 | 0.59 | 7.02% | 8.45 | 9.25 | 1353412 | 122097.91 | 3.28% |
| 2025-02-28 | 8.35 | 8.41 | 0.04 | 0.48% | 8.29 | 8.52 | 404939 | 34106.34 | 0.98% |
| 2025-02-27 | 8.48 | 8.37 | -0.11 | -1.30% | 8.30 | 8.49 | 355437 | 29756.92 | 0.86% |
| 2025-02-26 | 8.57 | 8.48 | -0.03 | -0.35% | 8.43 | 8.66 | 385491 | 32841.33 | 0.93% |
| 2025-02-25 | 8.70 | 8.51 | -0.22 | -2.52% | 8.49 | 8.74 | 398630 | 34225.53 | 0.97% |
| 2025-02-24 | 8.66 | 8.73 | 0.03 | 0.34% | 8.55 | 8.76 | 482649 | 41797.82 | 1.17% |
| 2025-02-21 | 8.66 | 8.70 | 0.07 | 0.81% | 8.64 | 9.02 | 509368 | 44787.87 | 1.23% |
| 2025-02-20 | 8.60 | 8.63 | 0.05 | 0.58% | 8.49 | 8.67 | 363356 | 31179.59 | 0.88% |
| 2025-02-19 | 8.60 | 8.58 | -0.02 | -0.23% | 8.48 | 8.65 | 352494 | 30138.63 | 0.85% |
| 2025-02-18 | 8.73 | 8.60 | -0.12 | -1.38% | 8.56 | 8.76 | 350502 | 30389.75 | 0.85% |
| 2025-02-17 | 8.76 | 8.72 | -0.04 | -0.46% | 8.56 | 8.76 | 321940 | 27904.81 | 0.78% |
| 2025-02-14 | 8.65 | 8.76 | 0.09 | 1.04% | 8.55 | 8.78 | 341424 | 29628.21 | 0.83% |
| 2025-02-13 | 8.80 | 8.67 | -0.12 | -1.37% | 8.66 | 8.85 | 353989 | 30893.01 | 0.86% |
| 2025-02-12 | 8.97 | 8.79 | -0.23 | -2.55% | 8.70 | 8.99 | 527268 | 46438.11 | 1.28% |
| 2025-02-11 | 8.88 | 9.02 | 0.19 | 2.15% | 8.85 | 9.17 | 494320 | 44770.22 | 1.20% |
| 2025-02-10 | 8.96 | 8.83 | -0.11 | -1.23% | 8.80 | 9.07 | 514025 | 45736.78 | 1.24% |
| 2025-02-07 | 8.69 | 8.94 | 0.25 | 2.88% | 8.59 | 8.98 | 476712 | 42194.48 | 1.15% |
| 2025-02-06 | 8.98 | 8.69 | -0.29 | -3.23% | 8.65 | 9.02 | 620400 | 54329.96 | 1.50% |
| 2025-02-05 | 9.14 | 8.98 | -0.15 | -1.64% | 8.92 | 9.18 | 482934 | 43618.63 | 1.17% |
| 2025-01-27 | 9.04 | 9.13 | 0.08 | 0.88% | 9.00 | 9.21 | 359054 | 32798.21 | 0.87% |
| 2025-01-24 | 8.76 | 9.05 | 0.25 | 2.84% | 8.76 | 9.09 | 530178 | 47502.13 | 1.28% |
| 2025-01-23 | 8.90 | 8.80 | -0.05 | -0.56% | 8.70 | 8.95 | 462344 | 40770.15 | 1.12% |
| 2025-01-22 | 8.87 | 8.85 | -0.03 | -0.34% | 8.77 | 8.94 | 295170 | 26116.76 | 0.71% |
| 2025-01-21 | 8.91 | 8.88 | 0.10 | 1.14% | 8.72 | 8.97 | 429386 | 38063.75 | 1.04% |
| 2025-01-20 | 8.78 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 450346 | 39714.44 | 1.09% |
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。
