| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 4.33 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 113214 | 4916.06 | 0.44% |
| 2025-02-14 | 4.39 | 4.31 | -0.04 | -0.92% | 4.27 | 4.40 | 108737 | 4697.70 | 0.42% |
| 2025-02-13 | 4.32 | 4.35 | 0.03 | 0.69% | 4.31 | 4.40 | 103872 | 4525.07 | 0.41% |
| 2025-02-12 | 4.29 | 4.32 | 0.01 | 0.23% | 4.26 | 4.35 | 83860 | 3613.82 | 0.33% |
| 2025-02-11 | 4.39 | 4.31 | -0.05 | -1.15% | 4.24 | 4.40 | 111779 | 4792.21 | 0.44% |
| 2025-02-10 | 4.30 | 4.36 | 0.08 | 1.87% | 4.29 | 4.37 | 98540 | 4274.80 | 0.38% |
| 2025-02-07 | 4.26 | 4.28 | 0.04 | 0.94% | 4.23 | 4.31 | 99688 | 4258.95 | 0.39% |
| 2025-02-06 | 4.20 | 4.24 | 0.03 | 0.71% | 4.14 | 4.25 | 83348 | 3498.74 | 0.33% |
| 2025-02-05 | 4.21 | 4.21 | 0.03 | 0.72% | 4.16 | 4.25 | 82745 | 3479.35 | 0.32% |
| 2025-01-27 | 4.22 | 4.18 | -0.02 | -0.48% | 4.18 | 4.30 | 99381 | 4208.40 | 0.39% |
| 2025-01-24 | 4.17 | 4.20 | 0.03 | 0.72% | 4.13 | 4.22 | 75809 | 3168.31 | 0.30% |
| 2025-01-23 | 4.18 | 4.17 | 0.01 | 0.24% | 4.17 | 4.27 | 78345 | 3306.96 | 0.31% |
| 2025-01-22 | 4.19 | 4.16 | -0.03 | -0.72% | 4.12 | 4.19 | 67905 | 2817.66 | 0.27% |
| 2025-01-21 | 4.29 | 4.19 | -0.10 | -2.33% | 4.17 | 4.31 | 69073 | 2909.87 | 0.27% |
| 2025-01-20 | 4.32 | 4.29 | -0.01 | -0.23% | 4.25 | 4.33 | 80406 | 3449.39 | 0.31% |
| 2025-01-17 | 4.25 | 4.30 | 0.04 | 0.94% | 4.20 | 4.31 | 85765 | 3659.90 | 0.34% |
| 2025-01-16 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.30 | 75554 | 3217.85 | 0.30% |
| 2025-01-15 | 4.23 | 4.20 | -0.04 | -0.94% | 4.15 | 4.24 | 80951 | 3390.96 | 0.32% |
| 2025-01-14 | 4.13 | 4.24 | 0.12 | 2.91% | 4.12 | 4.24 | 81369 | 3407.97 | 0.32% |
| 2025-01-13 | 4.07 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 71733 | 2932.99 | 0.28% |
| 2025-01-10 | 4.15 | 4.08 | -0.07 | -1.69% | 4.07 | 4.19 | 73045 | 3016.04 | 0.29% |
| 2025-01-09 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.22 | 79303 | 3308.86 | 0.31% |
| 2025-01-08 | 4.23 | 4.23 | 0.00 | 0.00% | 4.12 | 4.24 | 91702 | 3837.64 | 0.36% |
| 2025-01-07 | 4.20 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 64883 | 2724.66 | 0.25% |
| 2025-01-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.06 | 4.21 | 83412 | 3472.82 | 0.33% |
| 2025-01-03 | 4.30 | 4.17 | -0.10 | -2.34% | 4.15 | 4.33 | 91929 | 3893.44 | 0.36% |
| 2025-01-02 | 4.40 | 4.27 | -0.14 | -3.17% | 4.25 | 4.43 | 104980 | 4565.39 | 0.41% |
| 2024-12-31 | 4.48 | 4.41 | -0.07 | -1.56% | 4.40 | 4.52 | 79799 | 3547.59 | 0.31% |
| 2024-12-30 | 4.59 | 4.48 | -0.09 | -1.97% | 4.45 | 4.62 | 94902 | 4259.67 | 0.37% |
| 2024-12-27 | 4.46 | 4.57 | 0.11 | 2.47% | 4.43 | 4.63 | 118385 | 5410.31 | 0.46% |
| 2024-12-26 | 4.49 | 4.46 | -0.03 | -0.67% | 4.45 | 4.50 | 64531 | 2888.73 | 0.25% |
| 2024-12-25 | 4.54 | 4.49 | -0.04 | -0.88% | 4.43 | 4.55 | 71419 | 3200.58 | 0.28% |
| 2024-12-24 | 4.52 | 4.53 | 0.01 | 0.22% | 4.50 | 4.58 | 68186 | 3092.77 | 0.27% |
| 2024-12-23 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.63 | 100471 | 4579.23 | 0.39% |
| 2024-12-20 | 4.75 | 4.59 | -0.18 | -3.77% | 4.59 | 4.77 | 141663 | 6577.35 | 0.55% |
| 2024-12-19 | 4.66 | 4.77 | 0.02 | 0.42% | 4.62 | 4.77 | 93759 | 4409.51 | 0.37% |
| 2024-12-18 | 4.75 | 4.75 | 0.04 | 0.85% | 4.72 | 4.85 | 93517 | 4470.34 | 0.37% |
| 2024-12-17 | 4.84 | 4.71 | -0.14 | -2.89% | 4.69 | 4.85 | 108421 | 5156.82 | 0.42% |
| 2024-12-16 | 4.81 | 4.85 | 0.06 | 1.25% | 4.79 | 4.87 | 117813 | 5698.14 | 0.46% |
| 2024-12-13 | 4.92 | 4.79 | -0.16 | -3.23% | 4.78 | 4.93 | 125590 | 6073.32 | 0.49% |
| 2024-12-12 | 4.92 | 4.95 | 0.02 | 0.41% | 4.88 | 4.96 | 102263 | 5046.60 | 0.40% |
| 2024-12-11 | 4.84 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 107693 | 5284.29 | 0.42% |
| 2024-12-10 | 4.98 | 4.84 | -0.04 | -0.82% | 4.83 | 5.01 | 145398 | 7135.23 | 0.57% |
| 2024-12-09 | 4.93 | 4.88 | -0.06 | -1.21% | 4.83 | 4.98 | 109227 | 5341.94 | 0.43% |
| 2024-12-06 | 4.83 | 4.94 | 0.10 | 2.07% | 4.83 | 4.96 | 136114 | 6672.68 | 0.53% |
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。
