| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.80 | 5.93 | 0.15 | 2.60% | 5.80 | 5.94 | 256558 | 15104.39 | 1.00% |
| 2026-02-02 | 5.68 | 5.78 | -0.29 | -4.78% | 5.68 | 6.00 | 521770 | 30636.86 | 2.04% |
| 2026-01-30 | 6.23 | 6.07 | -0.43 | -6.62% | 5.85 | 6.33 | 824999 | 49702.13 | 3.22% |
| 2026-01-29 | 6.89 | 6.50 | -0.14 | -2.11% | 6.32 | 7.11 | 1341400 | 89586.99 | 5.24% |
| 2026-01-28 | 6.05 | 6.64 | 0.60 | 9.93% | 5.95 | 6.64 | 665625 | 42561.76 | 2.60% |
| 2026-01-27 | 6.20 | 6.04 | -0.15 | -2.42% | 5.96 | 6.29 | 299272 | 18121.86 | 1.17% |
| 2026-01-26 | 6.12 | 6.19 | 0.08 | 1.31% | 6.10 | 6.30 | 400385 | 24809.12 | 1.56% |
| 2026-01-23 | 5.92 | 6.11 | 0.21 | 3.56% | 5.90 | 6.20 | 416345 | 25170.38 | 1.63% |
| 2026-01-22 | 5.77 | 5.90 | 0.10 | 1.72% | 5.74 | 5.96 | 328444 | 19313.46 | 1.28% |
| 2026-01-21 | 5.75 | 5.80 | 0.07 | 1.22% | 5.63 | 5.81 | 310748 | 17884.92 | 1.21% |
| 2026-01-20 | 5.69 | 5.73 | 0.04 | 0.70% | 5.59 | 5.74 | 197449 | 11191.79 | 0.77% |
| 2026-01-19 | 5.71 | 5.69 | -0.04 | -0.70% | 5.60 | 5.72 | 179463 | 10161.89 | 0.70% |
| 2026-01-16 | 5.76 | 5.73 | -0.06 | -1.04% | 5.70 | 5.91 | 235282 | 13603.00 | 0.92% |
| 2026-01-15 | 5.74 | 5.79 | -0.01 | -0.17% | 5.73 | 5.89 | 218486 | 12700.98 | 0.85% |
| 2026-01-14 | 5.91 | 5.80 | -0.13 | -2.19% | 5.75 | 6.00 | 337790 | 19848.56 | 1.32% |
| 2026-01-13 | 5.98 | 5.93 | -0.07 | -1.17% | 5.88 | 6.08 | 270443 | 16187.57 | 1.06% |
| 2026-01-12 | 6.06 | 6.00 | 0.00 | 0.00% | 5.95 | 6.10 | 324455 | 19460.54 | 1.27% |
| 2026-01-09 | 5.96 | 6.00 | 0.00 | 0.00% | 5.90 | 6.06 | 357856 | 21379.81 | 1.40% |
| 2026-01-08 | 6.05 | 6.00 | -0.12 | -1.96% | 5.85 | 6.08 | 484327 | 28996.35 | 1.89% |
| 2026-01-07 | 6.15 | 6.12 | 0.14 | 2.34% | 5.94 | 6.27 | 895409 | 54255.57 | 3.50% |
| 2026-01-06 | 5.49 | 5.98 | 0.54 | 9.93% | 5.47 | 5.98 | 503026 | 28929.61 | 1.97% |
| 2026-01-05 | 5.32 | 5.44 | 0.15 | 2.84% | 5.31 | 5.60 | 394211 | 21406.60 | 1.54% |
| 2025-12-31 | 5.40 | 5.29 | -0.11 | -2.04% | 5.26 | 5.45 | 315440 | 16741.30 | 1.23% |
| 2025-12-30 | 5.55 | 5.40 | -0.17 | -3.05% | 5.31 | 5.58 | 435703 | 23652.85 | 1.70% |
| 2025-12-29 | 5.87 | 5.57 | -0.43 | -7.17% | 5.41 | 5.94 | 812852 | 45244.94 | 3.18% |
| 2025-12-26 | 5.84 | 6.00 | 0.13 | 2.21% | 5.82 | 6.05 | 338686 | 20196.65 | 1.32% |
| 2025-12-25 | 6.07 | 5.87 | -0.11 | -1.84% | 5.77 | 6.07 | 462932 | 27223.06 | 1.81% |
| 2025-12-24 | 5.59 | 5.98 | 0.36 | 6.41% | 5.58 | 6.05 | 688967 | 40611.41 | 2.69% |
| 2025-12-23 | 5.53 | 5.62 | 0.09 | 1.63% | 5.45 | 5.70 | 677100 | 37823.12 | 2.65% |
| 2025-12-22 | 5.03 | 5.53 | 0.50 | 9.94% | 5.03 | 5.53 | 512681 | 27348.28 | 2.00% |
| 2025-12-19 | 4.96 | 5.03 | 0.07 | 1.41% | 4.96 | 5.05 | 132072 | 6635.83 | 0.52% |
| 2025-12-18 | 4.95 | 4.96 | -0.01 | -0.20% | 4.94 | 5.04 | 109619 | 5470.38 | 0.43% |
| 2025-12-17 | 4.88 | 4.97 | 0.07 | 1.43% | 4.82 | 4.99 | 156854 | 7712.27 | 0.61% |
| 2025-12-16 | 4.96 | 4.90 | -0.06 | -1.21% | 4.87 | 4.97 | 130315 | 6385.08 | 0.51% |
| 2025-12-15 | 4.87 | 4.96 | 0.06 | 1.22% | 4.85 | 4.99 | 138873 | 6872.03 | 0.54% |
| 2025-12-12 | 4.87 | 4.90 | 0.03 | 0.62% | 4.87 | 4.95 | 121187 | 5969.16 | 0.47% |
| 2025-12-11 | 4.94 | 4.87 | -0.06 | -1.22% | 4.87 | 4.96 | 105992 | 5198.42 | 0.41% |
| 2025-12-10 | 4.92 | 4.93 | -0.01 | -0.20% | 4.87 | 4.94 | 120305 | 5900.23 | 0.47% |
| 2025-12-09 | 5.07 | 4.94 | -0.13 | -2.56% | 4.93 | 5.08 | 174361 | 8665.67 | 0.68% |
| 2025-12-08 | 5.15 | 5.07 | -0.11 | -2.12% | 5.05 | 5.17 | 217963 | 11096.81 | 0.85% |
| 2025-12-05 | 5.01 | 5.18 | 0.14 | 2.78% | 4.94 | 5.19 | 330730 | 16856.98 | 1.29% |
| 2025-12-04 | 5.26 | 5.04 | -0.05 | -0.98% | 5.03 | 5.33 | 467394 | 24077.57 | 1.83% |
| 2025-12-03 | 5.09 | 5.09 | -0.01 | -0.20% | 5.04 | 5.13 | 137642 | 6991.55 | 0.54% |
| 2025-12-02 | 5.23 | 5.10 | -0.12 | -2.30% | 5.04 | 5.23 | 224449 | 11432.96 | 0.88% |
| 2025-12-01 | 5.19 | 5.22 | 0.03 | 0.58% | 5.17 | 5.37 | 301840 | 15808.52 | 1.18% |
| 2025-11-28 | 5.48 | 5.19 | -0.02 | -0.38% | 5.12 | 5.58 | 453717 | 23782.05 | 1.77% |
| 2025-11-27 | 5.26 | 5.21 | -0.08 | -1.51% | 5.15 | 5.28 | 145472 | 7585.68 | 0.57% |
| 2025-11-26 | 5.24 | 5.29 | 0.08 | 1.54% | 5.23 | 5.55 | 252400 | 13480.04 | 0.99% |
| 2025-11-25 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 119501 | 6255.29 | 0.47% |
| 2025-11-24 | 5.25 | 5.25 | 0.09 | 1.74% | 5.15 | 5.26 | 139234 | 7255.57 | 0.54% |
| 2025-11-21 | 5.40 | 5.16 | -0.29 | -5.32% | 5.16 | 5.42 | 212078 | 11156.63 | 0.83% |
| 2025-11-20 | 5.43 | 5.45 | 0.02 | 0.37% | 5.43 | 5.55 | 137558 | 7548.56 | 0.54% |
| 2025-11-19 | 5.45 | 5.43 | -0.04 | -0.73% | 5.36 | 5.52 | 156373 | 8482.50 | 0.61% |
| 2025-11-18 | 5.61 | 5.47 | -0.16 | -2.84% | 5.44 | 5.63 | 184548 | 10149.02 | 0.72% |
| 2025-11-17 | 5.66 | 5.63 | -0.07 | -1.23% | 5.57 | 5.74 | 207307 | 11650.24 | 0.81% |
| 2025-11-14 | 5.75 | 5.70 | -0.10 | -1.72% | 5.67 | 5.77 | 259716 | 14834.43 | 1.01% |
| 2025-11-13 | 5.61 | 5.80 | 0.17 | 3.02% | 5.59 | 5.86 | 454138 | 26023.56 | 1.77% |
| 2025-11-12 | 5.59 | 5.63 | 0.02 | 0.36% | 5.50 | 5.70 | 278997 | 15644.19 | 1.09% |
| 2025-11-11 | 5.67 | 5.61 | -0.05 | -0.88% | 5.54 | 5.68 | 247968 | 13858.79 | 0.97% |
| 2025-11-10 | 5.50 | 5.66 | 0.20 | 3.66% | 5.48 | 5.70 | 390782 | 21967.79 | 1.53% |
| 2025-11-07 | 5.45 | 5.46 | -0.08 | -1.44% | 5.43 | 5.51 | 283042 | 15485.93 | 1.11% |
| 2025-11-06 | 5.33 | 5.54 | 0.19 | 3.55% | 5.33 | 5.64 | 462491 | 25413.21 | 1.81% |
| 2025-11-05 | 5.16 | 5.35 | 0.06 | 1.13% | 5.16 | 5.39 | 221509 | 11801.84 | 0.87% |
| 2025-11-04 | 5.32 | 5.29 | -0.04 | -0.75% | 5.25 | 5.36 | 209757 | 11117.38 | 0.82% |
| 2025-11-03 | 5.30 | 5.33 | 0.04 | 0.76% | 5.26 | 5.35 | 221039 | 11728.78 | 0.86% |
| 2025-10-31 | 5.36 | 5.29 | -0.12 | -2.22% | 5.28 | 5.41 | 302843 | 16125.21 | 1.18% |
| 2025-10-30 | 5.39 | 5.41 | 0.01 | 0.19% | 5.30 | 5.64 | 541185 | 29456.18 | 2.11% |
| 2025-10-29 | 5.21 | 5.40 | 0.11 | 2.08% | 5.15 | 5.64 | 578114 | 31147.54 | 2.26% |
| 2025-10-28 | 5.43 | 5.29 | -0.10 | -1.86% | 5.25 | 5.44 | 345195 | 18349.51 | 1.35% |
| 2025-10-27 | 5.38 | 5.39 | -0.02 | -0.37% | 5.27 | 5.47 | 569598 | 30655.08 | 2.23% |
| 2025-10-24 | 5.58 | 5.41 | -0.29 | -5.09% | 5.40 | 5.73 | 872300 | 48009.84 | 3.41% |
| 2025-10-23 | 6.27 | 5.70 | -0.23 | -3.88% | 5.68 | 6.52 | 1357737 | 82024.98 | 5.30% |
| 2025-10-22 | 5.39 | 5.93 | 0.54 | 10.02% | 5.28 | 5.93 | 475168 | 26719.98 | 1.86% |
| 2025-10-21 | 5.17 | 5.39 | 0.23 | 4.46% | 5.17 | 5.43 | 277666 | 14864.99 | 1.08% |
| 2025-10-20 | 5.17 | 5.16 | 0.00 | 0.00% | 5.08 | 5.19 | 177459 | 9132.13 | 0.69% |
| 2025-10-17 | 5.24 | 5.16 | -0.10 | -1.90% | 5.14 | 5.36 | 215736 | 11261.70 | 0.84% |
| 2025-10-16 | 5.18 | 5.26 | 0.07 | 1.35% | 5.16 | 5.27 | 246880 | 12905.79 | 0.96% |
| 2025-10-15 | 5.11 | 5.19 | 0.08 | 1.57% | 5.10 | 5.23 | 205585 | 10656.46 | 0.80% |
| 2025-10-14 | 5.08 | 5.11 | 0.06 | 1.19% | 5.08 | 5.24 | 263597 | 13572.41 | 1.03% |
| 2025-10-13 | 4.97 | 5.05 | 0.03 | 0.60% | 4.90 | 5.07 | 214213 | 10687.43 | 0.84% |
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。
