| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.99 | 6.06 | 0.18 | 3.06% | 5.98 | 6.14 | 2492240 | 150769.45 | 2.17% |
| 2026-03-24 | 5.88 | 5.88 | 0.12 | 2.08% | 5.68 | 5.90 | 2009349 | 116444.45 | 1.75% |
| 2026-03-23 | 5.80 | 5.76 | -0.24 | -4.00% | 5.70 | 5.97 | 2583468 | 150082.08 | 2.25% |
| 2026-03-20 | 6.05 | 6.00 | -0.11 | -1.80% | 5.98 | 6.19 | 2146481 | 130452.85 | 1.87% |
| 2026-03-19 | 6.43 | 6.11 | -0.45 | -6.86% | 6.07 | 6.43 | 3566120 | 221361.36 | 3.11% |
| 2026-03-18 | 6.69 | 6.56 | -0.25 | -3.67% | 6.50 | 6.74 | 2695805 | 177679.38 | 2.35% |
| 2026-03-17 | 7.20 | 6.81 | -0.34 | -4.76% | 6.78 | 7.35 | 3064259 | 215704.89 | 2.67% |
| 2026-03-16 | 7.37 | 7.15 | -0.22 | -2.99% | 6.97 | 7.50 | 2954778 | 211635.14 | 2.57% |
| 2026-03-13 | 7.64 | 7.37 | -0.27 | -3.53% | 7.32 | 7.76 | 2976396 | 224547.97 | 2.59% |
| 2026-03-12 | 7.39 | 7.64 | 0.29 | 3.95% | 7.39 | 7.79 | 4083387 | 310764.25 | 3.56% |
| 2026-03-11 | 7.40 | 7.35 | 0.02 | 0.27% | 7.27 | 7.42 | 1908346 | 139885.91 | 1.66% |
| 2026-03-10 | 7.26 | 7.33 | -0.12 | -1.61% | 7.18 | 7.35 | 2293039 | 166461.12 | 2.00% |
| 2026-03-09 | 7.61 | 7.45 | 0.01 | 0.13% | 7.35 | 7.70 | 3292197 | 247315.89 | 2.87% |
| 2026-03-06 | 7.58 | 7.44 | -0.32 | -4.12% | 7.25 | 7.67 | 3128140 | 232114.33 | 2.72% |
| 2026-03-05 | 8.00 | 7.76 | 0.00 | 0.00% | 7.71 | 8.00 | 4298856 | 336075.34 | 3.74% |
| 2026-03-04 | 7.18 | 7.76 | 0.56 | 7.78% | 7.18 | 7.85 | 5560152 | 423391.12 | 4.84% |
| 2026-03-03 | 7.33 | 7.20 | -0.21 | -2.83% | 7.16 | 7.59 | 4154734 | 305166.41 | 3.62% |
| 2026-03-02 | 7.08 | 7.41 | 0.33 | 4.66% | 7.01 | 7.44 | 3879419 | 280213.53 | 3.38% |
| 2026-02-27 | 6.99 | 7.08 | 0.05 | 0.71% | 6.95 | 7.21 | 2587146 | 183572.80 | 2.25% |
| 2026-02-26 | 7.16 | 7.03 | -0.02 | -0.28% | 7.00 | 7.18 | 2046486 | 144233.52 | 1.78% |
| 2026-02-25 | 6.83 | 7.05 | 0.24 | 3.52% | 6.81 | 7.12 | 2875004 | 201146.61 | 2.50% |
| 2026-02-24 | 6.86 | 6.81 | 0.11 | 1.64% | 6.78 | 6.93 | 1997300 | 136727.34 | 1.74% |
| 2026-02-13 | 6.80 | 6.70 | -0.21 | -3.04% | 6.66 | 6.88 | 2114246 | 143036.53 | 1.84% |
| 2026-02-12 | 6.96 | 6.91 | -0.05 | -0.72% | 6.90 | 7.03 | 1975989 | 137289.28 | 1.72% |
| 2026-02-11 | 6.85 | 6.96 | 0.09 | 1.31% | 6.81 | 7.09 | 2476382 | 172896.36 | 2.16% |
| 2026-02-10 | 6.86 | 6.87 | 0.02 | 0.29% | 6.79 | 6.93 | 2033453 | 139550.69 | 1.77% |
| 2026-02-09 | 6.90 | 6.85 | 0.11 | 1.63% | 6.76 | 6.94 | 2052481 | 140177.25 | 1.79% |
| 2026-02-06 | 6.29 | 6.74 | 0.14 | 2.12% | 6.29 | 6.90 | 3410553 | 228376.02 | 2.97% |
| 2026-02-05 | 6.77 | 6.60 | -0.29 | -4.21% | 6.45 | 6.84 | 3264412 | 215960.75 | 2.84% |
| 2026-02-04 | 6.94 | 6.89 | 0.06 | 0.88% | 6.76 | 7.00 | 3198880 | 219552.88 | 2.79% |
| 2026-02-03 | 6.81 | 6.83 | 0.18 | 2.71% | 6.65 | 6.92 | 4886230 | 329573.12 | 4.25% |
| 2026-02-02 | 6.61 | 6.65 | -0.69 | -9.40% | 6.61 | 7.13 | 7729618 | 525253.00 | 6.73% |
| 2026-01-30 | 7.70 | 7.34 | -0.82 | -10.05% | 7.34 | 7.84 | 4184559 | 312203.25 | 3.64% |
| 2026-01-29 | 8.09 | 8.16 | 0.31 | 3.95% | 7.65 | 8.45 | 8695954 | 703475.69 | 7.57% |
| 2026-01-28 | 7.24 | 7.85 | 0.71 | 9.94% | 7.13 | 7.85 | 6368316 | 485494.12 | 5.55% |
| 2026-01-27 | 7.27 | 7.14 | -0.20 | -2.72% | 6.96 | 7.33 | 4442541 | 316442.81 | 3.87% |
| 2026-01-26 | 6.89 | 7.34 | 0.56 | 8.26% | 6.89 | 7.36 | 5391590 | 386123.69 | 4.69% |
| 2026-01-23 | 6.55 | 6.78 | 0.29 | 4.47% | 6.42 | 6.91 | 4412598 | 293818.97 | 3.84% |
| 2026-01-22 | 6.48 | 6.49 | -0.04 | -0.61% | 6.35 | 6.53 | 2953840 | 190612.80 | 2.57% |
| 2026-01-21 | 6.61 | 6.53 | -0.07 | -1.06% | 6.40 | 6.67 | 3794478 | 246546.97 | 3.30% |
| 2026-01-20 | 6.20 | 6.60 | 0.46 | 7.49% | 6.20 | 6.68 | 6377152 | 415393.47 | 5.55% |
| 2026-01-19 | 5.92 | 6.14 | 0.18 | 3.02% | 5.75 | 6.20 | 5130080 | 308476.47 | 4.47% |
| 2026-01-16 | 5.93 | 5.96 | 0.03 | 0.51% | 5.89 | 6.16 | 4508024 | 271447.09 | 3.93% |
| 2026-01-15 | 5.89 | 5.93 | 0.02 | 0.34% | 5.83 | 6.12 | 3985166 | 237823.80 | 3.47% |
| 2026-01-14 | 5.85 | 5.91 | 0.13 | 2.25% | 5.82 | 6.00 | 4770158 | 282809.28 | 4.15% |
| 2026-01-13 | 5.77 | 5.78 | 0.02 | 0.35% | 5.72 | 5.93 | 3650295 | 212555.56 | 3.18% |
| 2026-01-12 | 5.92 | 5.76 | -0.09 | -1.54% | 5.68 | 5.97 | 3893394 | 225123.78 | 3.39% |
| 2026-01-09 | 5.72 | 5.85 | 0.11 | 1.92% | 5.72 | 5.89 | 2794530 | 163075.97 | 2.43% |
| 2026-01-08 | 5.76 | 5.74 | -0.09 | -1.54% | 5.67 | 5.93 | 4009055 | 233096.75 | 3.49% |
| 2026-01-07 | 5.70 | 5.83 | 0.16 | 2.82% | 5.61 | 6.00 | 4580607 | 265357.25 | 3.99% |
| 2026-01-06 | 5.55 | 5.67 | 0.17 | 3.09% | 5.52 | 5.82 | 4324005 | 245242.50 | 3.77% |
| 2026-01-05 | 5.54 | 5.50 | 0.12 | 2.23% | 5.42 | 5.65 | 3721119 | 205104.86 | 3.24% |
| 2025-12-31 | 5.33 | 5.38 | 0.07 | 1.32% | 5.30 | 5.44 | 2642680 | 141982.47 | 2.30% |
| 2025-12-30 | 5.12 | 5.31 | 0.08 | 1.53% | 5.10 | 5.38 | 2909112 | 153574.77 | 2.53% |
| 2025-12-29 | 5.35 | 5.23 | -0.08 | -1.51% | 5.21 | 5.39 | 3926610 | 208290.95 | 3.42% |
| 2025-12-26 | 5.01 | 5.31 | 0.30 | 5.99% | 5.01 | 5.36 | 4061916 | 211144.70 | 3.54% |
| 2025-12-25 | 5.01 | 5.01 | -0.04 | -0.79% | 4.95 | 5.03 | 1524396 | 76095.02 | 1.33% |
| 2025-12-24 | 5.06 | 5.05 | 0.03 | 0.60% | 4.97 | 5.08 | 2239087 | 112456.54 | 1.95% |
| 2025-12-23 | 4.88 | 5.02 | 0.20 | 4.15% | 4.86 | 5.14 | 3554426 | 178124.22 | 3.10% |
| 2025-12-22 | 4.85 | 4.82 | 0.04 | 0.84% | 4.80 | 4.92 | 2050197 | 99399.72 | 1.79% |
| 2025-12-19 | 4.68 | 4.78 | 0.12 | 2.58% | 4.63 | 4.82 | 1916652 | 90865.79 | 1.67% |
| 2025-12-18 | 4.68 | 4.66 | -0.02 | -0.43% | 4.66 | 4.75 | 1145874 | 53895.43 | 1.00% |
| 2025-12-17 | 4.62 | 4.68 | 0.08 | 1.74% | 4.60 | 4.72 | 1568131 | 73294.18 | 1.35% |
| 2025-12-16 | 4.60 | 4.60 | -0.03 | -0.65% | 4.54 | 4.64 | 1519451 | 69736.52 | 1.31% |
| 2025-12-15 | 4.68 | 4.63 | -0.11 | -2.32% | 4.61 | 4.73 | 1685734 | 78709.89 | 1.45% |
| 2025-12-12 | 4.78 | 4.74 | 0.06 | 1.28% | 4.68 | 4.78 | 2017555 | 95349.70 | 1.74% |
| 2025-12-11 | 5.03 | 4.94 | -0.07 | -1.40% | 4.91 | 5.09 | 1920902 | 95482.34 | 1.65% |
| 2025-12-10 | 4.95 | 5.01 | 0.04 | 0.80% | 4.92 | 5.06 | 1965331 | 98140.66 | 1.69% |
| 2025-12-09 | 5.17 | 4.97 | -0.25 | -4.79% | 4.94 | 5.17 | 3133606 | 156958.91 | 2.70% |
| 2025-12-08 | 5.32 | 5.22 | -0.11 | -2.06% | 5.15 | 5.33 | 3258874 | 169728.73 | 2.81% |
| 2025-12-05 | 4.95 | 5.33 | 0.42 | 8.55% | 4.94 | 5.38 | 5244969 | 274393.34 | 4.52% |
| 2025-12-04 | 5.00 | 4.91 | -0.03 | -0.61% | 4.90 | 5.02 | 2691354 | 133691.56 | 2.32% |
| 2025-12-03 | 4.75 | 4.94 | 0.19 | 4.00% | 4.73 | 5.01 | 3524225 | 172591.55 | 3.03% |
| 2025-12-02 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.82 | 1361729 | 64696.74 | 1.17% |
| 2025-12-01 | 4.77 | 4.81 | 0.10 | 2.12% | 4.77 | 4.91 | 2656802 | 128131.73 | 2.29% |
| 2025-11-28 | 4.72 | 4.71 | -0.02 | -0.42% | 4.66 | 4.76 | 1406765 | 66309.74 | 1.21% |
| 2025-11-27 | 4.79 | 4.73 | 0.01 | 0.21% | 4.72 | 4.82 | 1728307 | 82381.02 | 1.49% |
| 2025-11-26 | 4.75 | 4.72 | -0.03 | -0.63% | 4.68 | 4.78 | 1909160 | 90228.09 | 1.64% |
| 2025-11-25 | 4.82 | 4.75 | -0.02 | -0.42% | 4.74 | 4.85 | 2014055 | 96167.30 | 1.73% |
| 2025-11-24 | 4.79 | 4.77 | 0.02 | 0.42% | 4.67 | 4.82 | 1862091 | 88352.20 | 1.60% |
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。
