| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 51.27 | 50.88 | -0.21 | -0.41% | 50.61 | 51.44 | 13945 | 7109.81 | 1.66% | 0.00 |
| 2026-02-03 | 50.48 | 51.09 | 0.66 | 1.31% | 50.13 | 51.14 | 19885 | 10073.26 | 2.37% | 0.00 |
| 2026-02-02 | 51.87 | 50.43 | -1.87 | -3.58% | 49.90 | 52.19 | 34316 | 17421.21 | 4.09% | 0.00 |
| 2026-01-30 | 54.10 | 52.30 | -2.45 | -4.47% | 52.04 | 55.00 | 41157 | 21880.96 | 4.91% | 2.00 |
| 2026-01-29 | 57.00 | 54.75 | -3.25 | -5.60% | 54.42 | 57.87 | 56160 | 31488.25 | 6.69% | 0.00 |
| 2026-01-28 | 54.80 | 58.00 | 3.00 | 5.45% | 53.99 | 61.64 | 92338 | 53538.66 | 11.01% | 0.00 |
| 2026-01-27 | 53.28 | 55.00 | 1.60 | 3.00% | 51.66 | 55.54 | 35677 | 19221.94 | 4.25% | 1.00 |
| 2026-01-26 | 54.00 | 53.40 | -0.42 | -0.78% | 53.20 | 56.88 | 28878 | 15762.37 | 3.44% | 0.00 |
| 2026-01-23 | 53.16 | 53.82 | 0.80 | 1.51% | 52.81 | 53.93 | 17889 | 9546.71 | 2.13% | 0.00 |
| 2026-01-22 | 53.79 | 53.02 | -0.60 | -1.12% | 52.87 | 53.80 | 16987 | 9032.10 | 2.02% | 0.00 |
| 2026-01-21 | 52.40 | 53.62 | 1.17 | 2.23% | 52.25 | 53.89 | 16264 | 8681.74 | 1.94% | 0.00 |
| 2026-01-20 | 53.45 | 52.45 | -0.91 | -1.71% | 52.00 | 54.07 | 19038 | 10088.37 | 2.27% | 0.00 |
| 2026-01-19 | 54.52 | 53.36 | -1.16 | -2.13% | 53.20 | 54.80 | 25805 | 13895.54 | 3.08% | 0.00 |
| 2026-01-16 | 54.79 | 54.52 | -0.27 | -0.49% | 53.80 | 55.25 | 43790 | 23872.52 | 5.22% | 0.00 |
| 2026-01-15 | 52.32 | 54.79 | 2.11 | 4.01% | 52.08 | 54.80 | 48112 | 25838.98 | 5.73% | 0.00 |
| 2026-01-14 | 51.51 | 52.68 | 0.86 | 1.66% | 51.30 | 53.97 | 41225 | 21886.60 | 4.91% | 0.00 |
| 2026-01-13 | 53.33 | 51.82 | -1.52 | -2.85% | 51.70 | 53.84 | 26771 | 14071.73 | 3.19% | 0.00 |
| 2026-01-12 | 52.76 | 53.34 | 0.58 | 1.10% | 51.61 | 53.66 | 32348 | 17029.70 | 3.86% | 0.00 |
| 2026-01-09 | 52.61 | 52.76 | 0.17 | 0.32% | 52.29 | 53.31 | 22422 | 11824.61 | 2.67% | 0.00 |
| 2026-01-08 | 53.01 | 52.59 | -1.29 | -2.39% | 52.40 | 53.48 | 31555 | 16662.27 | 3.76% | 0.00 |
| 2026-01-07 | 51.88 | 53.88 | 2.03 | 3.92% | 51.41 | 55.53 | 56248 | 29954.77 | 6.70% | 3.00 |
| 2026-01-06 | 53.00 | 51.85 | -1.38 | -2.59% | 51.51 | 53.23 | 36143 | 18850.38 | 4.31% | 0.00 |
| 2026-01-05 | 51.29 | 53.23 | 1.53 | 2.96% | 50.60 | 53.70 | 46353 | 24281.92 | 5.52% | 0.00 |
| 2025-12-31 | 51.47 | 51.70 | 0.53 | 1.04% | 50.50 | 53.18 | 39029 | 20297.33 | 4.65% | 0.00 |
| 2025-12-30 | 49.08 | 51.17 | 2.29 | 4.68% | 48.40 | 51.80 | 54500 | 27619.26 | 6.50% | 1.00 |
| 2025-12-29 | 48.20 | 48.88 | 0.56 | 1.16% | 48.02 | 49.05 | 22345 | 10891.06 | 2.66% | 0.00 |
| 2025-12-26 | 46.80 | 48.32 | 0.48 | 1.00% | 46.50 | 48.70 | 29760 | 14212.40 | 3.55% | 2.00 |
| 2025-12-25 | 48.25 | 47.84 | -0.11 | -0.23% | 47.74 | 48.25 | 9278 | 4444.75 | 1.11% | 0.00 |
| 2025-12-24 | 48.11 | 47.95 | -0.15 | -0.31% | 47.75 | 48.29 | 8412 | 4042.20 | 1.00% | 0.00 |
| 2025-12-23 | 48.30 | 48.10 | -0.28 | -0.58% | 47.80 | 48.54 | 10059 | 4840.51 | 1.20% | 2.00 |
| 2025-12-22 | 47.77 | 48.38 | 0.74 | 1.55% | 47.60 | 48.69 | 9435 | 4557.77 | 1.12% | 0.00 |
| 2025-12-19 | 47.55 | 47.64 | 0.18 | 0.38% | 47.51 | 48.31 | 6673 | 3193.28 | 0.80% | 0.00 |
| 2025-12-18 | 47.40 | 47.46 | -0.20 | -0.42% | 47.31 | 48.32 | 8986 | 4303.35 | 1.07% | 0.00 |
| 2025-12-17 | 48.00 | 47.66 | -0.54 | -1.12% | 46.62 | 48.16 | 14932 | 7064.29 | 1.78% | 0.00 |
| 2025-12-16 | 48.14 | 48.20 | -0.15 | -0.31% | 47.64 | 48.98 | 11498 | 5551.47 | 1.37% | 0.00 |
| 2025-12-15 | 48.47 | 48.35 | -0.83 | -1.69% | 48.15 | 49.70 | 15183 | 7400.93 | 1.81% | 0.00 |
| 2025-12-12 | 47.99 | 49.18 | 1.67 | 3.52% | 47.60 | 49.72 | 30142 | 14793.88 | 3.59% | 0.00 |
| 2025-12-11 | 46.90 | 47.51 | 0.75 | 1.60% | 46.66 | 48.52 | 18962 | 9043.33 | 2.26% | 0.00 |
| 2025-12-10 | 46.98 | 46.76 | -0.22 | -0.47% | 46.51 | 46.99 | 6343 | 2961.82 | 0.76% | 0.00 |
| 2025-12-09 | 46.93 | 46.98 | 0.06 | 0.13% | 46.70 | 47.48 | 7416 | 3493.61 | 0.88% | 0.00 |
| 2025-12-08 | 47.12 | 46.92 | -0.03 | -0.06% | 46.85 | 47.20 | 8418 | 3956.51 | 1.00% | 0.00 |
| 2025-12-05 | 46.32 | 46.95 | 0.47 | 1.01% | 46.03 | 47.09 | 9724 | 4543.69 | 1.16% | 0.00 |
| 2025-12-04 | 46.20 | 46.48 | 0.28 | 0.61% | 45.90 | 46.63 | 9268 | 4287.06 | 1.10% | 0.00 |
| 2025-12-03 | 46.65 | 46.20 | -0.41 | -0.88% | 45.92 | 46.79 | 7092 | 3277.00 | 0.85% | 0.00 |
| 2025-12-02 | 47.29 | 46.61 | -0.62 | -1.31% | 46.58 | 47.44 | 8758 | 4104.18 | 1.04% | 0.00 |
| 2025-12-01 | 46.00 | 47.23 | 1.17 | 2.54% | 45.98 | 47.32 | 16960 | 7944.21 | 2.02% | 10.00 |
| 2025-11-28 | 45.96 | 46.06 | 0.30 | 0.66% | 45.20 | 46.10 | 8951 | 4094.53 | 1.07% | 0.00 |
| 2025-11-27 | 45.99 | 45.76 | -0.16 | -0.35% | 45.70 | 46.37 | 8742 | 4020.14 | 1.04% | 0.00 |
| 2025-11-26 | 46.50 | 45.92 | -0.47 | -1.01% | 45.78 | 46.55 | 8082 | 3730.20 | 0.96% | 0.00 |
| 2025-11-25 | 46.56 | 46.39 | 0.22 | 0.48% | 46.05 | 46.88 | 8328 | 3877.68 | 0.99% | 0.00 |
| 2025-11-24 | 45.99 | 46.17 | 0.62 | 1.36% | 45.36 | 46.48 | 8813 | 4044.62 | 1.05% | 0.00 |
| 2025-11-21 | 46.80 | 45.55 | -1.63 | -3.45% | 45.00 | 47.17 | 15999 | 7339.68 | 1.91% | 0.00 |
| 2025-11-20 | 48.05 | 47.18 | -0.61 | -1.28% | 47.10 | 48.20 | 8861 | 4207.67 | 1.06% | 3.00 |
| 2025-11-19 | 49.28 | 47.79 | -1.15 | -2.35% | 47.18 | 49.29 | 13368 | 6423.84 | 1.59% | 0.00 |
| 2025-11-18 | 49.49 | 48.94 | -0.70 | -1.41% | 48.65 | 49.63 | 13026 | 6392.86 | 1.55% | 0.00 |
| 2025-11-17 | 51.25 | 49.64 | -1.56 | -3.05% | 49.49 | 51.25 | 21705 | 10830.43 | 2.59% | 0.00 |
| 2025-11-14 | 51.50 | 51.20 | -0.60 | -1.16% | 51.20 | 51.99 | 14246 | 7349.55 | 1.70% | 0.00 |
| 2025-11-13 | 51.45 | 51.80 | 0.40 | 0.78% | 51.06 | 52.07 | 17977 | 9276.12 | 2.14% | 0.00 |
| 2025-11-12 | 51.33 | 51.40 | 0.07 | 0.14% | 50.87 | 52.12 | 16389 | 8439.60 | 1.95% | 0.00 |
| 2025-11-11 | 51.50 | 51.33 | -0.08 | -0.16% | 50.68 | 51.66 | 20515 | 10485.25 | 2.45% | 0.00 |
| 2025-11-10 | 52.30 | 51.41 | -0.97 | -1.85% | 51.17 | 52.35 | 28286 | 14552.58 | 3.37% | 0.00 |
| 2025-11-07 | 49.98 | 52.38 | 1.37 | 2.69% | 49.98 | 53.85 | 55417 | 29061.38 | 6.61% | 0.00 |
| 2025-11-06 | 49.81 | 51.01 | 1.21 | 2.43% | 49.53 | 53.41 | 41070 | 21123.84 | 4.90% | 1750.00 |
| 2025-11-05 | 48.96 | 49.80 | 0.83 | 1.69% | 48.52 | 49.97 | 18209 | 8994.85 | 2.17% | 0.00 |
| 2025-11-04 | 49.65 | 48.97 | -0.66 | -1.33% | 48.78 | 49.80 | 14984 | 7376.95 | 1.79% | 0.00 |
| 2025-11-03 | 50.34 | 49.63 | -0.56 | -1.12% | 49.16 | 50.67 | 17668 | 8772.18 | 2.11% | 0.00 |
| 2025-10-31 | 50.75 | 50.19 | -0.42 | -0.83% | 50.02 | 50.80 | 18290 | 9211.38 | 2.18% | 0.00 |
| 2025-10-30 | 51.55 | 50.61 | -0.93 | -1.80% | 50.61 | 51.61 | 11968 | 6102.29 | 3.33% | 0.00 |
| 2025-10-29 | 52.18 | 51.54 | -0.65 | -1.25% | 50.90 | 52.34 | 16941 | 8731.78 | 4.71% | 0.00 |
| 2025-10-28 | 51.67 | 52.19 | 0.52 | 1.01% | 51.36 | 52.86 | 18780 | 9811.27 | 5.22% | 0.00 |
| 2025-10-27 | 50.25 | 51.67 | 0.41 | 0.80% | 50.17 | 52.06 | 21771 | 11157.39 | 6.05% | 0.00 |
| 2025-10-24 | 50.52 | 51.26 | 0.30 | 0.59% | 50.50 | 51.48 | 16984 | 8682.97 | 4.72% | 0.00 |
| 2025-10-23 | 49.95 | 50.96 | 1.12 | 2.25% | 49.71 | 51.75 | 19048 | 9654.38 | 5.30% | 0.00 |
| 2025-10-22 | 50.00 | 49.84 | -0.16 | -0.32% | 49.70 | 50.52 | 10614 | 5318.12 | 2.95% | 0.00 |
| 2025-10-21 | 49.93 | 50.00 | 0.07 | 0.14% | 49.66 | 50.15 | 9777 | 4883.04 | 2.72% | 0.00 |
| 2025-10-20 | 49.90 | 49.93 | 0.57 | 1.15% | 49.58 | 50.35 | 11117 | 5553.03 | 3.09% | 0.00 |
| 2025-10-17 | 50.99 | 49.36 | -1.72 | -3.37% | 49.30 | 51.16 | 17905 | 8976.17 | 4.98% | 0.00 |
| 2025-10-16 | 51.98 | 51.08 | -0.51 | -0.99% | 51.03 | 53.01 | 16534 | 8606.34 | 4.60% | 0.00 |
| 2025-10-15 | 51.49 | 51.59 | 0.08 | 0.16% | 50.88 | 52.20 | 10827 | 5569.29 | 3.01% | 0.00 |
| 2025-10-14 | 52.12 | 51.51 | -0.56 | -1.08% | 51.29 | 53.54 | 14778 | 7741.57 | 4.11% | 0.00 |
新铝时代(301613)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。
