| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 52.21 | 52.07 | -1.48 | -2.76% | 51.10 | 52.27 | 18381 | 9513.36 | 5.11% | 0.00 |
| 2025-10-10 | 52.20 | 53.55 | 1.13 | 2.16% | 52.19 | 54.10 | 23644 | 12674.31 | 6.57% | 0.00 |
| 2025-10-09 | 52.45 | 52.42 | 0.14 | 0.27% | 51.89 | 52.58 | 12194 | 6371.64 | 3.39% | 0.00 |
| 2025-09-30 | 52.89 | 52.28 | -0.30 | -0.57% | 52.23 | 52.95 | 13888 | 7293.01 | 3.86% | 0.00 |
| 2025-09-29 | 52.21 | 52.58 | 0.32 | 0.61% | 51.81 | 52.87 | 13836 | 7262.12 | 3.85% | 0.00 |
| 2025-09-26 | 52.75 | 52.26 | -0.75 | -1.41% | 52.20 | 52.93 | 14013 | 7352.85 | 3.90% | 0.00 |
| 2025-09-25 | 53.63 | 53.01 | -0.69 | -1.28% | 52.74 | 53.99 | 16206 | 8640.31 | 4.51% | 0.00 |
| 2025-09-24 | 53.36 | 53.70 | 0.24 | 0.45% | 52.69 | 53.82 | 14456 | 7705.50 | 4.02% | 1.00 |
| 2025-09-23 | 54.05 | 53.46 | -0.51 | -0.94% | 52.58 | 54.48 | 17159 | 9137.68 | 4.77% | 0.00 |
| 2025-09-22 | 54.00 | 53.97 | -0.02 | -0.04% | 53.43 | 54.54 | 13532 | 7272.02 | 3.76% | 0.00 |
| 2025-09-19 | 55.00 | 53.99 | -0.71 | -1.30% | 53.65 | 55.15 | 18707 | 10146.10 | 5.20% | 0.00 |
| 2025-09-18 | 56.90 | 54.70 | -2.18 | -3.83% | 54.43 | 57.09 | 35071 | 19566.77 | 9.75% | 0.00 |
| 2025-09-17 | 57.29 | 56.88 | -0.21 | -0.37% | 56.41 | 57.66 | 22499 | 12788.41 | 6.26% | 0.00 |
| 2025-09-16 | 55.70 | 57.09 | 1.59 | 2.86% | 55.68 | 57.36 | 34201 | 19483.55 | 9.51% | 0.00 |
| 2025-09-15 | 55.76 | 55.50 | -0.58 | -1.03% | 55.45 | 56.37 | 15563 | 8695.07 | 4.33% | 0.00 |
| 2025-09-12 | 56.50 | 56.08 | -0.61 | -1.08% | 55.94 | 56.80 | 21129 | 11904.47 | 5.88% | 0.00 |
| 2025-09-11 | 55.78 | 56.69 | 0.56 | 1.00% | 55.13 | 56.80 | 25635 | 14313.38 | 7.13% | 0.00 |
| 2025-09-10 | 55.78 | 56.13 | 0.56 | 1.01% | 55.15 | 57.70 | 30317 | 17192.09 | 8.43% | 0.00 |
| 2025-09-09 | 55.85 | 55.57 | -0.51 | -0.91% | 55.10 | 56.08 | 15924 | 8854.21 | 4.43% | 0.00 |
| 2025-09-08 | 55.26 | 56.08 | 0.82 | 1.48% | 55.20 | 56.19 | 18003 | 10038.16 | 5.01% | 0.00 |
| 2025-09-05 | 54.15 | 55.26 | 0.97 | 1.79% | 54.15 | 55.79 | 26111 | 14401.65 | 7.26% | 0.00 |
| 2025-09-04 | 55.50 | 54.29 | -1.36 | -2.44% | 53.37 | 56.14 | 25060 | 13761.35 | 6.97% | 0.00 |
| 2025-09-03 | 55.34 | 55.65 | 0.10 | 0.18% | 54.90 | 56.88 | 25123 | 14009.62 | 6.99% | 0.00 |
| 2025-09-02 | 57.31 | 55.55 | -1.95 | -3.39% | 54.83 | 57.39 | 30228 | 16895.35 | 8.41% | 0.00 |
| 2025-09-01 | 57.00 | 57.50 | 0.52 | 0.91% | 56.00 | 57.50 | 20580 | 11728.39 | 5.72% | 0.00 |
| 2025-08-29 | 56.86 | 56.98 | 0.09 | 0.16% | 56.46 | 57.80 | 20748 | 11860.79 | 5.77% | 2.00 |
| 2025-08-28 | 57.60 | 56.89 | -0.26 | -0.45% | 55.61 | 57.63 | 32393 | 18329.54 | 9.01% | 0.00 |
| 2025-08-27 | 59.65 | 57.15 | -2.49 | -4.18% | 57.12 | 59.79 | 47313 | 27673.95 | 13.16% | 0.00 |
| 2025-08-26 | 59.34 | 59.64 | 0.24 | 0.40% | 58.11 | 60.50 | 39635 | 23641.72 | 11.02% | 0.00 |
| 2025-08-25 | 59.77 | 59.40 | -0.69 | -1.15% | 58.92 | 60.49 | 52098 | 30993.31 | 14.49% | 0.00 |
| 2025-08-22 | 59.65 | 60.09 | 0.96 | 1.62% | 59.50 | 60.50 | 34087 | 20493.50 | 9.48% | 0.00 |
| 2025-08-21 | 60.06 | 59.13 | -0.86 | -1.43% | 58.59 | 60.56 | 37759 | 22411.14 | 10.50% | 0.00 |
| 2025-08-20 | 60.80 | 59.99 | -1.01 | -1.66% | 59.00 | 60.80 | 32909 | 19677.58 | 9.15% | 0.00 |
| 2025-08-19 | 62.60 | 61.00 | -1.99 | -3.16% | 60.77 | 62.89 | 42202 | 25968.70 | 11.74% | 3.00 |
| 2025-08-18 | 61.78 | 62.99 | 1.18 | 1.91% | 60.81 | 63.00 | 47623 | 29355.06 | 13.24% | 0.00 |
| 2025-08-15 | 62.35 | 61.81 | 1.52 | 2.52% | 59.65 | 63.00 | 62763 | 38382.39 | 17.45% | 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。
