| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.59 | 10.53 | -0.06 | -0.57% | 10.51 | 10.77 | 1448785 | 153754.80 | 1.10% |
| 2025-12-17 | 10.38 | 10.59 | 0.31 | 3.02% | 10.32 | 10.66 | 1805822 | 189695.02 | 1.37% |
| 2025-12-16 | 10.44 | 10.28 | -0.26 | -2.47% | 10.09 | 10.50 | 2025409 | 207866.92 | 1.54% |
| 2025-12-15 | 10.53 | 10.54 | -0.21 | -1.95% | 10.47 | 10.80 | 2046740 | 216742.48 | 1.55% |
| 2025-12-12 | 10.68 | 10.75 | 0.28 | 2.67% | 10.60 | 10.79 | 3160420 | 338407.56 | 2.40% |
| 2025-12-11 | 10.80 | 10.47 | -0.25 | -2.33% | 10.46 | 10.88 | 2387150 | 253917.00 | 1.81% |
| 2025-12-10 | 10.58 | 10.72 | 0.13 | 1.23% | 10.47 | 10.73 | 2055575 | 218337.45 | 1.56% |
| 2025-12-09 | 11.14 | 10.59 | -0.68 | -6.03% | 10.48 | 11.15 | 4067312 | 436477.59 | 3.09% |
| 2025-12-08 | 11.33 | 11.27 | -0.13 | -1.14% | 11.02 | 11.34 | 3472880 | 387101.97 | 2.64% |
| 2025-12-05 | 10.92 | 11.40 | 0.51 | 4.68% | 10.92 | 11.49 | 3853044 | 435978.34 | 2.93% |
| 2025-12-04 | 11.27 | 10.89 | -0.14 | -1.27% | 10.84 | 11.30 | 3168200 | 350201.41 | 2.41% |
| 2025-12-03 | 10.55 | 11.03 | 0.45 | 4.25% | 10.55 | 11.27 | 4020317 | 440444.22 | 3.05% |
| 2025-12-02 | 10.61 | 10.58 | -0.11 | -1.03% | 10.44 | 10.64 | 1633136 | 172106.41 | 1.24% |
| 2025-12-01 | 10.78 | 10.69 | 0.18 | 1.71% | 10.57 | 10.92 | 3570661 | 383374.91 | 2.71% |
| 2025-11-28 | 10.39 | 10.51 | 0.07 | 0.67% | 10.31 | 10.64 | 1733934 | 181805.28 | 1.32% |
| 2025-11-27 | 10.61 | 10.44 | 0.05 | 0.48% | 10.42 | 10.76 | 2447995 | 259143.25 | 1.86% |
| 2025-11-26 | 10.54 | 10.39 | -0.16 | -1.52% | 10.33 | 10.63 | 2135048 | 222665.11 | 1.62% |
| 2025-11-25 | 10.67 | 10.55 | 0.06 | 0.57% | 10.42 | 10.70 | 2552558 | 269492.41 | 1.94% |
| 2025-11-24 | 10.58 | 10.49 | -0.03 | -0.29% | 10.19 | 10.65 | 3337198 | 347259.62 | 2.53% |
| 2025-11-21 | 10.72 | 10.52 | -0.52 | -4.71% | 10.50 | 10.91 | 3707278 | 395835.56 | 2.82% |
| 2025-11-20 | 11.10 | 11.04 | 0.06 | 0.55% | 10.99 | 11.30 | 2930027 | 326302.25 | 2.23% |
| 2025-11-19 | 10.78 | 10.98 | 0.23 | 2.14% | 10.78 | 11.11 | 3528756 | 385932.38 | 2.68% |
| 2025-11-18 | 10.91 | 10.75 | -0.41 | -3.67% | 10.62 | 11.05 | 4593972 | 496708.91 | 3.49% |
| 2025-11-17 | 11.41 | 11.16 | -0.50 | -4.29% | 11.03 | 11.49 | 5117842 | 575416.94 | 3.89% |
| 2025-11-14 | 11.85 | 11.66 | -0.51 | -4.19% | 11.65 | 12.06 | 4500462 | 532118.50 | 3.42% |
| 2025-11-13 | 11.70 | 12.17 | 0.46 | 3.93% | 11.55 | 12.30 | 6166006 | 736251.06 | 4.68% |
| 2025-11-12 | 10.98 | 11.71 | 0.73 | 6.65% | 10.93 | 11.74 | 5846178 | 669243.94 | 4.44% |
| 2025-11-11 | 11.10 | 10.98 | -0.12 | -1.08% | 10.90 | 11.22 | 3381386 | 372076.19 | 2.57% |
| 2025-11-10 | 10.82 | 11.10 | 0.35 | 3.26% | 10.68 | 11.26 | 5536306 | 608513.31 | 4.21% |
| 2025-11-07 | 10.70 | 10.75 | -0.11 | -1.01% | 10.65 | 10.99 | 4995444 | 541364.25 | 3.79% |
| 2025-11-06 | 9.87 | 10.86 | 0.99 | 10.03% | 9.83 | 10.86 | 6968233 | 735906.56 | 5.29% |
| 2025-11-05 | 9.51 | 9.87 | 0.02 | 0.20% | 9.46 | 9.90 | 2865613 | 277086.22 | 2.18% |
| 2025-11-04 | 10.16 | 9.85 | -0.32 | -3.15% | 9.76 | 10.39 | 3773356 | 378421.56 | 2.87% |
| 2025-11-03 | 10.14 | 10.17 | 0.18 | 1.80% | 9.75 | 10.22 | 4029313 | 402857.91 | 3.06% |
| 2025-10-31 | 10.25 | 9.99 | -0.32 | -3.10% | 9.95 | 10.30 | 4248322 | 428483.47 | 3.23% |
| 2025-10-30 | 9.81 | 10.31 | 0.40 | 4.04% | 9.78 | 10.50 | 5507062 | 563235.00 | 4.18% |
| 2025-10-29 | 9.38 | 9.91 | 0.65 | 7.02% | 9.34 | 10.05 | 4940314 | 481500.22 | 3.75% |
| 2025-10-28 | 9.35 | 9.26 | -0.14 | -1.49% | 9.24 | 9.72 | 4612886 | 436180.38 | 3.50% |
| 2025-10-27 | 9.27 | 9.40 | 0.17 | 1.84% | 9.11 | 9.41 | 4037756 | 374670.62 | 3.07% |
| 2025-10-24 | 9.20 | 9.23 | 0.19 | 2.10% | 9.02 | 9.48 | 4153406 | 382849.78 | 3.15% |
| 2025-10-23 | 8.78 | 9.04 | 0.29 | 3.31% | 8.70 | 9.14 | 4704581 | 420297.66 | 3.57% |
| 2025-10-22 | 8.42 | 8.75 | 0.13 | 1.51% | 8.39 | 8.80 | 2820271 | 243307.52 | 2.14% |
| 2025-10-21 | 8.45 | 8.62 | 0.25 | 2.99% | 8.43 | 8.77 | 2970204 | 256194.08 | 2.26% |
| 2025-10-20 | 8.51 | 8.37 | -0.10 | -1.18% | 8.32 | 8.57 | 2334929 | 196818.06 | 1.77% |
| 2025-10-17 | 8.72 | 8.47 | -0.13 | -1.51% | 8.45 | 8.86 | 2798476 | 240806.55 | 2.13% |
| 2025-10-16 | 8.80 | 8.72 | -0.15 | -1.69% | 8.62 | 8.98 | 3094214 | 271646.50 | 2.35% |
| 2025-10-15 | 8.74 | 8.87 | 0.23 | 2.66% | 8.62 | 8.98 | 3880023 | 341717.03 | 2.95% |
| 2025-10-14 | 8.82 | 8.64 | 0.07 | 0.82% | 8.58 | 9.27 | 6241730 | 554560.44 | 4.74% |
| 2025-10-13 | 8.28 | 8.57 | -0.05 | -0.58% | 8.28 | 8.62 | 3752912 | 316988.50 | 2.85% |
| 2025-10-10 | 8.58 | 8.62 | -0.06 | -0.69% | 8.48 | 8.82 | 3697052 | 319689.88 | 2.81% |
| 2025-10-09 | 8.49 | 8.68 | 0.44 | 5.34% | 8.32 | 8.69 | 5370605 | 458337.62 | 4.08% |
| 2025-09-30 | 8.13 | 8.24 | 0.09 | 1.10% | 8.09 | 8.27 | 3172719 | 260133.78 | 2.41% |
| 2025-09-29 | 7.69 | 8.15 | 0.53 | 6.96% | 7.64 | 8.18 | 4948726 | 393529.44 | 3.76% |
| 2025-09-26 | 7.56 | 7.62 | 0.01 | 0.13% | 7.53 | 7.72 | 2269233 | 173567.58 | 1.72% |
| 2025-09-25 | 7.68 | 7.61 | 0.01 | 0.13% | 7.56 | 7.76 | 2244399 | 171667.08 | 1.70% |
| 2025-09-24 | 7.53 | 7.60 | 0.02 | 0.26% | 7.44 | 7.61 | 1680632 | 126600.73 | 1.28% |
| 2025-09-23 | 7.65 | 7.58 | -0.11 | -1.43% | 7.49 | 7.72 | 1724444 | 131009.22 | 1.31% |
| 2025-09-22 | 7.78 | 7.69 | -0.05 | -0.65% | 7.60 | 7.81 | 1514406 | 116022.94 | 1.15% |
| 2025-09-19 | 7.69 | 7.74 | 0.10 | 1.31% | 7.64 | 7.84 | 1883647 | 145601.12 | 1.43% |
| 2025-09-18 | 7.84 | 7.64 | -0.31 | -3.90% | 7.58 | 7.84 | 2841974 | 219647.39 | 2.16% |
| 2025-09-17 | 7.84 | 7.95 | 0.07 | 0.89% | 7.78 | 7.99 | 2071088 | 163256.31 | 1.57% |
| 2025-09-16 | 8.13 | 7.88 | -0.19 | -2.35% | 7.71 | 8.17 | 3600817 | 282436.88 | 2.74% |
| 2025-09-15 | 8.08 | 8.07 | 0.03 | 0.37% | 8.00 | 8.17 | 2367108 | 191715.64 | 1.80% |
| 2025-09-12 | 7.98 | 8.04 | 0.21 | 2.68% | 7.97 | 8.19 | 4149140 | 334472.84 | 3.15% |
| 2025-09-11 | 7.60 | 7.83 | 0.23 | 3.03% | 7.58 | 7.85 | 2334023 | 180976.58 | 1.77% |
| 2025-09-10 | 7.60 | 7.60 | -0.06 | -0.78% | 7.48 | 7.64 | 1552640 | 117639.82 | 1.18% |
| 2025-09-09 | 7.64 | 7.66 | 0.04 | 0.52% | 7.59 | 7.82 | 2224534 | 171564.22 | 1.69% |
| 2025-09-08 | 7.69 | 7.62 | -0.08 | -1.04% | 7.56 | 7.75 | 1897886 | 145263.34 | 1.44% |
| 2025-09-05 | 7.41 | 7.70 | 0.27 | 3.63% | 7.38 | 7.73 | 2457188 | 186081.09 | 1.87% |
| 2025-09-04 | 7.76 | 7.43 | -0.37 | -4.74% | 7.32 | 7.81 | 3462555 | 260688.17 | 2.63% |
| 2025-09-03 | 7.89 | 7.80 | -0.03 | -0.38% | 7.71 | 7.98 | 3150937 | 247065.45 | 2.39% |
| 2025-09-02 | 7.90 | 7.83 | -0.02 | -0.25% | 7.75 | 7.97 | 3034946 | 238310.45 | 2.31% |
| 2025-09-01 | 7.93 | 7.85 | 0.02 | 0.26% | 7.77 | 7.97 | 3253306 | 255827.12 | 2.47% |
| 2025-08-29 | 7.91 | 7.83 | -0.06 | -0.76% | 7.80 | 8.10 | 4020463 | 318010.09 | 3.05% |
| 2025-08-28 | 7.85 | 7.89 | -0.08 | -1.00% | 7.67 | 7.90 | 3134922 | 244830.27 | 2.38% |
| 2025-08-27 | 8.18 | 7.97 | -0.21 | -2.57% | 7.96 | 8.27 | 2685574 | 217887.05 | 2.04% |
| 2025-08-26 | 8.03 | 8.18 | 0.10 | 1.24% | 7.97 | 8.22 | 2363249 | 192100.92 | 1.80% |
| 2025-08-25 | 7.82 | 8.08 | 0.36 | 4.66% | 7.82 | 8.12 | 3720896 | 297957.06 | 2.83% |
| 2025-08-22 | 7.66 | 7.72 | 0.06 | 0.78% | 7.60 | 7.74 | 1526528 | 116972.85 | 1.16% |
| 2025-08-21 | 7.67 | 7.66 | -0.01 | -0.13% | 7.63 | 7.75 | 1444373 | 110993.60 | 1.10% |
中国铝业(601600)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。
