| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.41 | 4.45 | 0.02 | 0.45% | 4.40 | 4.50 | 79128 | 3525.44 | 0.31% |
| 2025-06-13 | 4.47 | 4.43 | -0.06 | -1.34% | 4.41 | 4.49 | 126123 | 5614.21 | 0.49% |
| 2025-06-12 | 4.51 | 4.49 | -0.04 | -0.88% | 4.47 | 4.52 | 110417 | 4957.58 | 0.43% |
| 2025-06-11 | 4.45 | 4.53 | 0.08 | 1.80% | 4.45 | 4.56 | 198471 | 8950.48 | 0.78% |
| 2025-06-10 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.50 | 162289 | 7243.38 | 0.63% |
| 2025-06-09 | 4.53 | 4.50 | 0.00 | 0.00% | 4.46 | 4.54 | 123638 | 5563.25 | 0.48% |
| 2025-06-06 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.54 | 154768 | 6969.33 | 0.60% |
| 2025-06-05 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.51 | 124422 | 5570.77 | 0.49% |
| 2025-06-04 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.48 | 162516 | 7217.13 | 0.63% |
| 2025-06-03 | 4.40 | 4.45 | 0.04 | 0.91% | 4.38 | 4.58 | 218605 | 9799.30 | 0.85% |
| 2025-05-30 | 4.40 | 4.41 | -0.01 | -0.23% | 4.37 | 4.42 | 81086 | 3561.90 | 0.32% |
| 2025-05-29 | 4.36 | 4.42 | 0.06 | 1.38% | 4.35 | 4.42 | 108551 | 4772.37 | 0.42% |
| 2025-05-28 | 4.38 | 4.36 | -0.03 | -0.68% | 4.35 | 4.41 | 82117 | 3591.20 | 0.32% |
| 2025-05-27 | 4.39 | 4.39 | -0.01 | -0.23% | 4.35 | 4.40 | 80576 | 3529.08 | 0.31% |
| 2025-05-26 | 4.35 | 4.40 | 0.04 | 0.92% | 4.35 | 4.41 | 85674 | 3760.92 | 0.33% |
| 2025-05-23 | 4.44 | 4.36 | -0.08 | -1.80% | 4.36 | 4.45 | 135507 | 5974.28 | 0.53% |
| 2025-05-22 | 4.50 | 4.44 | -0.08 | -1.77% | 4.43 | 4.51 | 168049 | 7488.44 | 0.66% |
| 2025-05-21 | 4.53 | 4.52 | 0.00 | 0.00% | 4.50 | 4.54 | 120435 | 5442.25 | 0.47% |
| 2025-05-20 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.56 | 192115 | 8679.49 | 0.75% |
| 2025-05-19 | 4.48 | 4.56 | 0.11 | 2.47% | 4.46 | 4.59 | 300367 | 13654.97 | 1.17% |
| 2025-05-16 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.48 | 108481 | 4838.12 | 0.42% |
| 2025-05-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.53 | 183743 | 8232.56 | 0.72% |
| 2025-05-14 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.49 | 152848 | 6824.75 | 0.60% |
| 2025-05-13 | 4.49 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 138029 | 6171.52 | 0.54% |
| 2025-05-12 | 4.47 | 4.47 | 0.03 | 0.68% | 4.43 | 4.48 | 130088 | 5791.85 | 0.51% |
| 2025-05-09 | 4.52 | 4.44 | -0.08 | -1.77% | 4.44 | 4.53 | 176530 | 7880.65 | 0.69% |
| 2025-05-08 | 4.46 | 4.52 | 0.04 | 0.89% | 4.44 | 4.58 | 266252 | 12051.27 | 1.04% |
| 2025-05-07 | 4.50 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 209181 | 9356.07 | 0.82% |
| 2025-05-06 | 4.37 | 4.48 | 0.12 | 2.75% | 4.37 | 4.48 | 250435 | 11112.98 | 0.98% |
| 2025-04-30 | 4.44 | 4.36 | -0.08 | -1.80% | 4.36 | 4.47 | 229387 | 10110.15 | 0.90% |
| 2025-04-29 | 4.44 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 163224 | 7265.51 | 0.64% |
| 2025-04-28 | 4.56 | 4.47 | -0.11 | -2.40% | 4.45 | 4.57 | 282273 | 12710.10 | 1.10% |
| 2025-04-25 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 279065 | 12854.65 | 1.09% |
| 2025-04-24 | 4.73 | 4.60 | -0.13 | -2.75% | 4.59 | 4.73 | 417032 | 19353.41 | 1.63% |
| 2025-04-23 | 4.87 | 4.73 | -0.22 | -4.44% | 4.71 | 4.90 | 655498 | 31353.09 | 2.56% |
| 2025-04-22 | 5.20 | 4.95 | -0.52 | -9.51% | 4.95 | 5.20 | 897355 | 45090.11 | 3.51% |
| 2025-04-21 | 5.82 | 5.47 | -0.29 | -5.03% | 5.18 | 5.93 | 1369767 | 74610.38 | 5.35% |
| 2025-04-18 | 5.38 | 5.76 | 0.52 | 9.92% | 5.30 | 5.76 | 652993 | 36839.64 | 2.55% |
| 2025-04-17 | 4.75 | 5.24 | 0.48 | 10.08% | 4.71 | 5.24 | 383012 | 19523.13 | 1.50% |
| 2025-04-16 | 4.88 | 4.76 | -0.12 | -2.46% | 4.74 | 4.88 | 120583 | 5789.20 | 0.47% |
| 2025-04-15 | 4.87 | 4.88 | 0.00 | 0.00% | 4.82 | 4.96 | 149379 | 7306.47 | 0.58% |
| 2025-04-14 | 4.72 | 4.88 | 0.16 | 3.39% | 4.70 | 4.95 | 227175 | 11075.03 | 0.89% |
| 2025-04-11 | 4.72 | 4.72 | 0.02 | 0.43% | 4.63 | 4.79 | 175812 | 8263.23 | 0.69% |
| 2025-04-10 | 4.42 | 4.70 | 0.29 | 6.58% | 4.33 | 4.73 | 304365 | 13992.75 | 1.19% |
| 2025-04-09 | 4.13 | 4.41 | 0.23 | 5.50% | 3.95 | 4.42 | 240210 | 10055.04 | 0.94% |
| 2025-04-08 | 4.20 | 4.18 | -0.01 | -0.24% | 4.11 | 4.30 | 211315 | 8833.16 | 0.83% |
| 2025-04-07 | 4.47 | 4.19 | -0.46 | -9.89% | 4.19 | 4.52 | 261699 | 11253.00 | 1.02% |
| 2025-04-03 | 4.65 | 4.65 | -0.03 | -0.64% | 4.62 | 4.70 | 155306 | 7216.47 | 0.61% |
| 2025-04-02 | 4.64 | 4.68 | 0.04 | 0.86% | 4.59 | 4.72 | 152165 | 7097.72 | 0.59% |
| 2025-04-01 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.70 | 224706 | 10412.75 | 0.88% |
| 2025-03-31 | 4.55 | 4.56 | 0.00 | 0.00% | 4.37 | 4.60 | 236386 | 10640.03 | 0.92% |
| 2025-03-28 | 4.55 | 4.56 | 0.00 | 0.00% | 4.50 | 4.62 | 158976 | 7241.48 | 0.62% |
| 2025-03-27 | 4.57 | 4.56 | -0.01 | -0.22% | 4.47 | 4.60 | 113412 | 5141.67 | 0.44% |
| 2025-03-26 | 4.57 | 4.57 | 0.02 | 0.44% | 4.51 | 4.60 | 149050 | 6795.63 | 0.58% |
| 2025-03-25 | 4.43 | 4.55 | 0.11 | 2.48% | 4.38 | 4.55 | 187178 | 8433.53 | 0.73% |
| 2025-03-24 | 4.48 | 4.44 | -0.04 | -0.89% | 4.36 | 4.51 | 192802 | 8548.12 | 0.75% |
| 2025-03-21 | 4.39 | 4.48 | 0.07 | 1.59% | 4.39 | 4.49 | 182617 | 8144.46 | 0.71% |
| 2025-03-20 | 4.37 | 4.41 | 0.03 | 0.68% | 4.36 | 4.44 | 96794 | 4267.24 | 0.38% |
| 2025-03-19 | 4.40 | 4.38 | -0.03 | -0.68% | 4.35 | 4.42 | 73007 | 3196.65 | 0.29% |
| 2025-03-18 | 4.44 | 4.41 | -0.02 | -0.45% | 4.39 | 4.46 | 62678 | 2761.55 | 0.24% |
| 2025-03-17 | 4.40 | 4.43 | 0.03 | 0.68% | 4.39 | 4.47 | 96691 | 4288.27 | 0.38% |
| 2025-03-14 | 4.34 | 4.40 | 0.07 | 1.62% | 4.28 | 4.40 | 97795 | 4273.31 | 0.38% |
| 2025-03-13 | 4.40 | 4.33 | -0.07 | -1.59% | 4.30 | 4.41 | 99039 | 4294.07 | 0.39% |
| 2025-03-12 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.42 | 79497 | 3492.01 | 0.31% |
| 2025-03-11 | 4.31 | 4.39 | 0.02 | 0.46% | 4.31 | 4.40 | 86502 | 3756.08 | 0.34% |
| 2025-03-10 | 4.40 | 4.37 | -0.04 | -0.91% | 4.35 | 4.44 | 103625 | 4548.81 | 0.40% |
| 2025-03-07 | 4.37 | 4.41 | 0.03 | 0.68% | 4.36 | 4.48 | 164225 | 7278.83 | 0.64% |
| 2025-03-06 | 4.39 | 4.38 | 0.04 | 0.92% | 4.31 | 4.41 | 102810 | 4487.46 | 0.40% |
| 2025-03-05 | 4.36 | 4.34 | 0.00 | 0.00% | 4.28 | 4.37 | 83328 | 3595.60 | 0.33% |
| 2025-03-04 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.37 | 82473 | 3576.09 | 0.32% |
| 2025-03-03 | 4.41 | 4.35 | 0.01 | 0.23% | 4.34 | 4.45 | 128651 | 5652.91 | 0.50% |
| 2025-02-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.41 | 102821 | 4472.85 | 0.40% |
| 2025-02-27 | 4.43 | 4.38 | -0.01 | -0.23% | 4.33 | 4.48 | 120284 | 5293.94 | 0.47% |
| 2025-02-26 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.44 | 118943 | 5222.66 | 0.46% |
| 2025-02-25 | 4.48 | 4.37 | -0.05 | -1.13% | 4.35 | 4.57 | 218886 | 9747.59 | 0.86% |
| 2025-02-24 | 4.26 | 4.42 | 0.16 | 3.76% | 4.26 | 4.42 | 232905 | 10188.70 | 0.91% |
| 2025-02-21 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.32 | 98945 | 4223.80 | 0.39% |
| 2025-02-20 | 4.40 | 4.30 | -0.10 | -2.27% | 4.27 | 4.40 | 160217 | 6892.76 | 0.63% |
| 2025-02-19 | 4.31 | 4.40 | 0.11 | 2.56% | 4.30 | 4.40 | 133774 | 5847.37 | 0.52% |
| 2025-02-18 | 4.36 | 4.29 | -0.07 | -1.61% | 4.28 | 4.40 | 94802 | 4120.32 | 0.37% |
中铝国际(601068)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。
