| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.22 | 4.13 | -0.11 | -2.59% | 4.12 | 4.24 | 1986415 | 82747.39 | 1.71% |
| 2025-08-15 | 4.12 | 4.24 | 0.10 | 2.42% | 4.12 | 4.25 | 1470986 | 61832.11 | 1.27% |
| 2025-08-14 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 1167080 | 48453.82 | 1.00% |
| 2025-08-13 | 4.13 | 4.16 | 0.04 | 0.97% | 4.13 | 4.18 | 1358024 | 56521.15 | 1.17% |
| 2025-08-12 | 4.11 | 4.12 | 0.01 | 0.24% | 4.08 | 4.13 | 758465 | 31198.15 | 0.65% |
| 2025-08-11 | 4.15 | 4.11 | -0.01 | -0.24% | 4.09 | 4.15 | 1179000 | 48532.47 | 1.02% |
| 2025-08-08 | 4.05 | 4.12 | 0.06 | 1.48% | 4.03 | 4.14 | 1345910 | 55247.04 | 1.16% |
| 2025-08-07 | 4.08 | 4.06 | 0.01 | 0.25% | 4.00 | 4.11 | 1087630 | 44020.96 | 0.94% |
| 2025-08-06 | 4.02 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 1053110 | 42593.44 | 0.91% |
| 2025-08-05 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 1117484 | 44697.86 | 0.96% |
| 2025-08-04 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.96 | 941251 | 37060.66 | 0.81% |
| 2025-08-01 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 939668 | 37033.34 | 0.81% |
| 2025-07-31 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.06 | 1718565 | 68157.64 | 1.48% |
| 2025-07-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.06 | 4.12 | 1255130 | 51374.91 | 1.08% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 1065485 | 43266.58 | 0.92% |
| 2025-07-28 | 4.10 | 4.08 | -0.05 | -1.21% | 4.02 | 4.11 | 1246562 | 50759.37 | 1.07% |
| 2025-07-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 1249174 | 51830.04 | 1.08% |
| 2025-07-24 | 4.11 | 4.16 | 0.05 | 1.22% | 4.09 | 4.17 | 1358771 | 56086.39 | 1.17% |
| 2025-07-23 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.19 | 1215465 | 50203.71 | 1.05% |
| 2025-07-22 | 4.06 | 4.15 | 0.09 | 2.22% | 4.03 | 4.15 | 1702802 | 69708.45 | 1.47% |
| 2025-07-21 | 3.91 | 4.06 | 0.18 | 4.64% | 3.91 | 4.07 | 2426266 | 97129.00 | 2.09% |
| 2025-07-18 | 3.89 | 3.88 | 0.00 | 0.00% | 3.86 | 3.91 | 1153456 | 44806.21 | 0.99% |
| 2025-07-17 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.90 | 686303 | 26624.62 | 0.59% |
| 2025-07-16 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 788754 | 30578.57 | 0.68% |
| 2025-07-15 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.94 | 977321 | 38089.51 | 0.84% |
| 2025-07-14 | 3.93 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 1014925 | 39854.05 | 0.87% |
| 2025-07-11 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.98 | 1274281 | 50200.24 | 1.10% |
| 2025-07-10 | 3.86 | 3.91 | 0.06 | 1.56% | 3.85 | 3.91 | 996383 | 38770.86 | 0.86% |
| 2025-07-09 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.92 | 1139878 | 44134.95 | 0.98% |
| 2025-07-08 | 3.87 | 3.90 | 0.03 | 0.78% | 3.87 | 3.91 | 899092 | 34944.97 | 0.77% |
| 2025-07-07 | 3.90 | 3.87 | -0.05 | -1.28% | 3.86 | 3.91 | 888777 | 34465.98 | 0.77% |
| 2025-07-04 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 3.96 | 1123735 | 44036.95 | 0.97% |
| 2025-07-03 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.96 | 1152034 | 45367.24 | 0.99% |
| 2025-07-02 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.93 | 1393483 | 54374.99 | 1.20% |
| 2025-07-01 | 3.84 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 1091783 | 41902.05 | 0.94% |
| 2025-06-30 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.89 | 1053565 | 40503.79 | 0.91% |
| 2025-06-27 | 3.81 | 3.86 | 0.07 | 1.85% | 3.80 | 3.89 | 1606961 | 62148.88 | 1.38% |
| 2025-06-26 | 3.76 | 3.79 | 0.03 | 0.80% | 3.75 | 3.82 | 1194263 | 45302.44 | 1.03% |
| 2025-06-25 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.77 | 942358 | 35268.46 | 0.81% |
| 2025-06-24 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.79 | 902019 | 33992.29 | 0.78% |
| 2025-06-23 | 3.76 | 3.73 | -0.04 | -1.06% | 3.71 | 3.77 | 884875 | 33055.98 | 0.76% |
| 2025-06-20 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.78 | 523523 | 19695.50 | 0.45% |
| 2025-06-19 | 3.83 | 3.77 | -0.07 | -1.82% | 3.75 | 3.84 | 890453 | 33726.94 | 0.77% |
| 2025-06-18 | 3.81 | 3.84 | 0.04 | 1.05% | 3.79 | 3.85 | 872761 | 33400.60 | 0.75% |
| 2025-06-17 | 3.79 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 609968 | 23224.96 | 0.53% |
| 2025-06-16 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.84 | 1032205 | 39319.25 | 0.89% |
| 2025-06-13 | 3.79 | 3.80 | 0.01 | 0.26% | 3.75 | 3.81 | 994265 | 37607.77 | 0.86% |
| 2025-06-12 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.81 | 781399 | 29622.32 | 0.67% |
| 2025-06-11 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.82 | 1201762 | 45586.17 | 1.03% |
| 2025-06-10 | 3.74 | 3.74 | 0.00 | 0.00% | 3.73 | 3.78 | 928896 | 34861.40 | 0.80% |
| 2025-06-09 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.75 | 875098 | 32635.91 | 0.75% |
| 2025-06-06 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.76 | 923948 | 34549.69 | 0.80% |
| 2025-06-05 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.79 | 1011393 | 37631.08 | 0.87% |
| 2025-06-04 | 3.73 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 800043 | 30121.72 | 0.69% |
| 2025-06-03 | 3.73 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 822756 | 30714.50 | 0.71% |
| 2025-05-30 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.77 | 946680 | 35319.99 | 0.82% |
| 2025-05-29 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.75 | 717996 | 26807.38 | 0.62% |
| 2025-05-28 | 3.72 | 3.73 | 0.01 | 0.27% | 3.72 | 3.75 | 584486 | 21833.06 | 0.50% |
| 2025-05-27 | 3.76 | 3.72 | -0.05 | -1.33% | 3.70 | 3.78 | 806211 | 30025.35 | 0.69% |
| 2025-05-26 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.79 | 620053 | 23369.01 | 0.53% |
| 2025-05-23 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.81 | 775303 | 29312.80 | 0.67% |
| 2025-05-22 | 3.80 | 3.78 | -0.03 | -0.79% | 3.76 | 3.81 | 741011 | 27995.73 | 0.64% |
| 2025-05-21 | 3.73 | 3.81 | 0.10 | 2.70% | 3.71 | 3.81 | 1319759 | 49795.82 | 1.14% |
| 2025-05-20 | 3.73 | 3.71 | -0.02 | -0.54% | 3.71 | 3.74 | 682809 | 25422.18 | 0.59% |
| 2025-05-19 | 3.72 | 3.73 | 0.04 | 1.08% | 3.70 | 3.76 | 1042789 | 38920.06 | 0.90% |
| 2025-05-16 | 3.69 | 3.69 | -0.02 | -0.54% | 3.67 | 3.73 | 718842 | 26571.24 | 0.62% |
| 2025-05-15 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.77 | 1027908 | 38342.88 | 0.89% |
| 2025-05-14 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.73 | 928267 | 34301.93 | 0.80% |
| 2025-05-13 | 3.69 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 812020 | 29862.85 | 0.70% |
| 2025-05-12 | 3.65 | 3.66 | 0.04 | 1.10% | 3.63 | 3.69 | 972266 | 35621.36 | 0.84% |
| 2025-05-09 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.72 | 890609 | 32935.17 | 0.77% |
| 2025-05-08 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.70 | 830964 | 30590.08 | 0.72% |
| 2025-05-07 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.73 | 1022569 | 37822.82 | 0.88% |
| 2025-05-06 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.69 | 1182631 | 43384.32 | 1.02% |
| 2025-04-30 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.67 | 886905 | 32417.17 | 0.76% |
| 2025-04-29 | 3.65 | 3.65 | -0.02 | -0.54% | 3.63 | 3.72 | 1358177 | 49829.84 | 1.17% |
| 2025-04-28 | 3.65 | 3.67 | 0.20 | 5.76% | 3.61 | 3.73 | 2710985 | 99528.10 | 2.33% |
| 2025-04-25 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.52 | 1162596 | 40550.75 | 1.00% |
| 2025-04-24 | 3.47 | 3.46 | 0.00 | 0.00% | 3.42 | 3.47 | 956028 | 32990.48 | 0.82% |
| 2025-04-23 | 3.47 | 3.46 | 0.00 | 0.00% | 3.44 | 3.49 | 829461 | 28716.35 | 0.71% |
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。
