| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.84 | 951282 | 36200.02 | 0.82% |
| 2025-04-01 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.86 | 1104750 | 42311.56 | 0.95% |
| 2025-03-31 | 3.86 | 3.81 | -0.08 | -2.06% | 3.79 | 3.86 | 1322199 | 50496.18 | 1.14% |
| 2025-03-28 | 3.83 | 3.89 | 0.07 | 1.83% | 3.81 | 3.90 | 1753742 | 67759.32 | 1.51% |
| 2025-03-27 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.85 | 944716 | 36150.50 | 0.81% |
| 2025-03-26 | 3.92 | 3.83 | -0.09 | -2.30% | 3.83 | 3.95 | 2145423 | 83281.46 | 1.85% |
| 2025-03-25 | 3.88 | 3.92 | 0.06 | 1.55% | 3.85 | 3.93 | 2042280 | 79852.01 | 1.76% |
| 2025-03-24 | 3.80 | 3.86 | 0.07 | 1.85% | 3.78 | 3.86 | 1404162 | 53849.66 | 1.21% |
| 2025-03-21 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 1123380 | 42904.58 | 0.97% |
| 2025-03-20 | 3.86 | 3.83 | -0.02 | -0.52% | 3.83 | 3.89 | 930817 | 35887.13 | 0.80% |
| 2025-03-19 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 3.87 | 827445 | 31822.67 | 0.71% |
| 2025-03-18 | 3.87 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 952868 | 36913.11 | 0.82% |
| 2025-03-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.86 | 3.91 | 884988 | 34347.37 | 0.76% |
| 2025-03-14 | 3.89 | 3.88 | 0.00 | 0.00% | 3.87 | 3.91 | 1079472 | 41938.61 | 0.93% |
| 2025-03-13 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 896831 | 34631.99 | 0.77% |
| 2025-03-12 | 3.92 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 887073 | 34409.57 | 0.76% |
| 2025-03-11 | 3.87 | 3.91 | 0.01 | 0.26% | 3.84 | 3.91 | 1101412 | 42693.30 | 0.95% |
| 2025-03-10 | 3.88 | 3.90 | 0.04 | 1.04% | 3.85 | 3.91 | 1088520 | 42211.18 | 0.94% |
| 2025-03-07 | 3.83 | 3.86 | 0.03 | 0.78% | 3.82 | 3.92 | 1841786 | 71432.06 | 1.59% |
| 2025-03-06 | 3.84 | 3.83 | 0.00 | 0.00% | 3.81 | 3.87 | 1024248 | 39283.51 | 0.88% |
| 2025-03-05 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.84 | 1091665 | 41556.19 | 0.94% |
| 2025-03-04 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.80 | 784284 | 29626.80 | 0.68% |
| 2025-03-03 | 3.73 | 3.77 | 0.05 | 1.34% | 3.73 | 3.82 | 1424188 | 53810.00 | 1.23% |
| 2025-02-28 | 3.75 | 3.72 | -0.04 | -1.06% | 3.72 | 3.79 | 1163201 | 43642.90 | 1.00% |
| 2025-02-27 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 1066684 | 40173.46 | 0.92% |
| 2025-02-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.83 | 796532 | 30318.17 | 0.69% |
| 2025-02-25 | 3.80 | 3.78 | -0.04 | -1.05% | 3.77 | 3.84 | 1002184 | 38004.45 | 0.86% |
| 2025-02-24 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.87 | 1125631 | 43091.87 | 0.97% |
| 2025-02-21 | 3.84 | 3.84 | 0.01 | 0.26% | 3.83 | 3.89 | 1392367 | 53713.96 | 1.20% |
| 2025-02-20 | 3.83 | 3.83 | -0.01 | -0.26% | 3.82 | 3.85 | 834077 | 31994.36 | 0.72% |
| 2025-02-19 | 3.87 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 1083204 | 41521.67 | 0.93% |
| 2025-02-18 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.91 | 959820 | 37216.79 | 0.83% |
| 2025-02-17 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 1140160 | 44271.89 | 0.98% |
| 2025-02-14 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 914021 | 35852.27 | 0.79% |
| 2025-02-13 | 3.96 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 962452 | 38087.29 | 0.83% |
| 2025-02-12 | 4.05 | 3.97 | -0.08 | -1.98% | 3.95 | 4.06 | 1425752 | 56875.18 | 1.23% |
| 2025-02-11 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 921463 | 37465.51 | 0.79% |
| 2025-02-10 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.15 | 1236000 | 50606.26 | 1.06% |
| 2025-02-07 | 4.00 | 4.12 | 0.12 | 3.00% | 3.96 | 4.13 | 1970088 | 80158.60 | 1.70% |
| 2025-02-06 | 4.01 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 1190364 | 47574.34 | 1.02% |
| 2025-02-05 | 4.08 | 4.02 | -0.04 | -0.99% | 4.00 | 4.09 | 1082874 | 43589.89 | 0.93% |
| 2025-01-27 | 4.03 | 4.06 | 0.03 | 0.74% | 4.03 | 4.09 | 1025476 | 41687.31 | 0.88% |
| 2025-01-24 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.05 | 1023460 | 41141.39 | 0.88% |
| 2025-01-23 | 4.05 | 4.00 | -0.03 | -0.74% | 3.99 | 4.06 | 1445614 | 58045.62 | 1.24% |
| 2025-01-22 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 806450 | 32425.42 | 0.69% |
| 2025-01-21 | 4.11 | 4.02 | -0.08 | -1.95% | 4.01 | 4.13 | 1194877 | 48309.12 | 1.03% |
| 2025-01-20 | 4.22 | 4.10 | -0.08 | -1.91% | 4.09 | 4.23 | 1590267 | 65765.70 | 1.37% |
| 2025-01-17 | 4.10 | 4.18 | 0.09 | 2.20% | 4.06 | 4.19 | 1605937 | 66582.74 | 1.38% |
| 2025-01-16 | 4.02 | 4.09 | 0.09 | 2.25% | 4.01 | 4.09 | 1541482 | 62636.86 | 1.33% |
| 2025-01-15 | 3.98 | 4.00 | 0.00 | 0.00% | 3.94 | 4.01 | 913720 | 36373.19 | 0.79% |
| 2025-01-14 | 3.91 | 4.00 | 0.08 | 2.04% | 3.89 | 4.00 | 1149580 | 45511.27 | 0.99% |
| 2025-01-13 | 3.88 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 1028103 | 40189.26 | 0.89% |
| 2025-01-10 | 3.95 | 3.90 | -0.05 | -1.27% | 3.90 | 4.00 | 964643 | 37905.89 | 0.83% |
| 2025-01-09 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 934299 | 36817.10 | 0.80% |
| 2025-01-08 | 4.05 | 3.93 | -0.11 | -2.72% | 3.87 | 4.05 | 1514447 | 59471.66 | 1.30% |
| 2025-01-07 | 3.96 | 4.04 | 0.09 | 2.28% | 3.91 | 4.04 | 1296377 | 51696.41 | 1.12% |
| 2025-01-06 | 3.86 | 3.95 | 0.08 | 2.07% | 3.84 | 3.99 | 1355870 | 53316.98 | 1.17% |
| 2025-01-03 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 4.00 | 1530979 | 60271.87 | 1.32% |
| 2025-01-02 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 4.03 | 2024943 | 80370.34 | 1.73% |
| 2024-12-31 | 3.97 | 3.91 | -0.05 | -1.26% | 3.90 | 3.98 | 1181636 | 46480.65 | 1.01% |
| 2024-12-30 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.97 | 897694 | 35445.44 | 0.77% |
| 2024-12-27 | 3.89 | 3.91 | 0.02 | 0.51% | 3.89 | 3.94 | 801180 | 31361.57 | 0.68% |
| 2024-12-26 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 564806 | 22004.73 | 0.48% |
| 2024-12-25 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 583169 | 22748.54 | 0.50% |
| 2024-12-24 | 3.87 | 3.91 | 0.04 | 1.03% | 3.86 | 3.93 | 895570 | 34927.76 | 0.76% |
| 2024-12-23 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.92 | 1211480 | 47066.16 | 1.03% |
| 2024-12-20 | 3.91 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 1117157 | 43263.11 | 0.95% |
| 2024-12-19 | 3.91 | 3.92 | -0.01 | -0.25% | 3.84 | 3.92 | 1300322 | 50452.27 | 1.11% |
| 2024-12-18 | 3.95 | 3.93 | -0.01 | -0.25% | 3.92 | 4.00 | 1430936 | 56601.95 | 1.22% |
| 2024-12-17 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 1101467 | 43524.16 | 0.94% |
| 2024-12-16 | 3.99 | 3.95 | -0.04 | -1.00% | 3.94 | 4.02 | 1120672 | 44467.52 | 0.96% |
| 2024-12-13 | 4.11 | 3.99 | -0.14 | -3.39% | 3.99 | 4.11 | 1800221 | 72612.48 | 1.54% |
| 2024-12-12 | 4.16 | 4.13 | 0.02 | 0.49% | 4.09 | 4.19 | 1470547 | 60745.68 | 1.26% |
| 2024-12-11 | 4.04 | 4.11 | 0.08 | 1.99% | 4.02 | 4.14 | 1800935 | 73755.27 | 1.54% |
| 2024-12-10 | 4.11 | 4.03 | 0.01 | 0.25% | 4.03 | 4.15 | 1416087 | 57546.98 | 1.21% |
| 2024-12-09 | 4.07 | 4.02 | -0.05 | -1.23% | 4.01 | 4.10 | 1018809 | 41272.36 | 0.87% |
| 2024-12-06 | 3.97 | 4.07 | 0.09 | 2.26% | 3.96 | 4.08 | 1147581 | 46403.44 | 0.98% |
| 2024-12-05 | 4.01 | 3.98 | -0.03 | -0.75% | 3.95 | 4.01 | 759682 | 30211.13 | 0.65% |
| 2024-12-04 | 4.02 | 4.01 | 0.00 | 0.00% | 3.99 | 4.05 | 933879 | 37610.31 | 0.80% |
| 2024-12-03 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.02 | 701205 | 27947.83 | 0.60% |
南山铝业(600219)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。
