| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.88 | 8.72 | -0.22 | -2.46% | 8.69 | 8.89 | 749430 | 65673.29 | 1.81% |
| 2025-01-16 | 8.75 | 8.94 | 0.23 | 2.64% | 8.68 | 8.96 | 643620 | 57000.47 | 1.56% |
| 2025-01-15 | 8.69 | 8.71 | 0.04 | 0.46% | 8.52 | 8.76 | 567116 | 49080.03 | 1.37% |
| 2025-01-14 | 8.48 | 8.67 | 0.11 | 1.29% | 8.42 | 8.70 | 719607 | 61990.52 | 1.74% |
| 2025-01-13 | 8.12 | 8.56 | 0.36 | 4.39% | 8.12 | 8.57 | 977834 | 82644.70 | 2.37% |
| 2025-01-10 | 8.06 | 8.20 | 0.22 | 2.76% | 8.01 | 8.29 | 586113 | 48090.91 | 1.42% |
| 2025-01-09 | 7.95 | 7.98 | -0.02 | -0.25% | 7.92 | 8.06 | 285356 | 22824.93 | 0.69% |
| 2025-01-08 | 8.12 | 8.00 | -0.13 | -1.60% | 7.81 | 8.18 | 577665 | 45918.85 | 1.40% |
| 2025-01-07 | 7.92 | 8.13 | 0.21 | 2.65% | 7.79 | 8.16 | 605652 | 48675.46 | 1.47% |
| 2025-01-06 | 7.86 | 7.92 | 0.08 | 1.02% | 7.78 | 8.10 | 671439 | 53368.63 | 1.63% |
| 2025-01-03 | 7.76 | 7.84 | 0.08 | 1.03% | 7.75 | 8.23 | 860033 | 68916.88 | 2.08% |
| 2025-01-02 | 7.88 | 7.76 | -0.11 | -1.40% | 7.69 | 8.00 | 543406 | 42606.64 | 1.32% |
| 2024-12-31 | 8.05 | 7.87 | -0.19 | -2.36% | 7.87 | 8.09 | 390563 | 31009.37 | 0.95% |
| 2024-12-30 | 7.99 | 8.06 | 0.05 | 0.62% | 7.96 | 8.12 | 343118 | 27584.37 | 0.83% |
| 2024-12-27 | 7.96 | 8.01 | 0.05 | 0.63% | 7.91 | 8.06 | 273805 | 21913.42 | 0.66% |
| 2024-12-26 | 8.00 | 7.96 | -0.09 | -1.12% | 7.94 | 8.08 | 283186 | 22622.89 | 0.69% |
| 2024-12-25 | 8.04 | 8.05 | 0.02 | 0.25% | 7.86 | 8.07 | 472951 | 37583.49 | 1.15% |
| 2024-12-24 | 8.07 | 8.03 | -0.05 | -0.62% | 7.89 | 8.11 | 577728 | 46064.02 | 1.40% |
| 2024-12-23 | 8.29 | 8.08 | -0.15 | -1.82% | 8.06 | 8.40 | 567844 | 46625.02 | 1.37% |
| 2024-12-20 | 8.30 | 8.23 | -0.07 | -0.84% | 8.19 | 8.35 | 317291 | 26188.39 | 0.77% |
| 2024-12-19 | 8.20 | 8.30 | 0.02 | 0.24% | 8.13 | 8.33 | 304748 | 25126.67 | 0.74% |
| 2024-12-18 | 8.23 | 8.28 | 0.06 | 0.73% | 8.22 | 8.44 | 344870 | 28743.18 | 0.84% |
| 2024-12-17 | 8.43 | 8.22 | -0.23 | -2.72% | 8.18 | 8.51 | 429600 | 35682.93 | 1.04% |
| 2024-12-16 | 8.35 | 8.45 | 0.10 | 1.20% | 8.30 | 8.52 | 545704 | 45962.11 | 1.32% |
| 2024-12-13 | 8.40 | 8.35 | -0.08 | -0.95% | 8.21 | 8.52 | 704763 | 58769.65 | 1.71% |
| 2024-12-12 | 8.45 | 8.43 | -0.01 | -0.12% | 8.40 | 8.56 | 539626 | 45621.80 | 1.31% |
| 2024-12-11 | 8.22 | 8.44 | 0.24 | 2.93% | 8.16 | 8.66 | 731565 | 61951.20 | 1.77% |
| 2024-12-10 | 8.29 | 8.20 | 0.12 | 1.49% | 8.18 | 8.57 | 983651 | 82282.75 | 2.38% |
| 2024-12-09 | 8.13 | 8.08 | -0.07 | -0.86% | 8.02 | 8.29 | 416018 | 33875.15 | 1.01% |
| 2024-12-06 | 8.07 | 8.15 | 0.08 | 0.99% | 8.03 | 8.24 | 408234 | 33260.08 | 0.99% |
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。
