| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.40 | 7.17 | -0.29 | -3.89% | 7.15 | 7.41 | 2051721 | 148565.64 | 1.56% |
| 2025-04-02 | 7.57 | 7.46 | -0.15 | -1.97% | 7.44 | 7.62 | 946619 | 71146.41 | 0.72% |
| 2025-04-01 | 7.49 | 7.61 | 0.15 | 2.01% | 7.43 | 7.63 | 1245210 | 94055.55 | 0.95% |
| 2025-03-31 | 7.52 | 7.46 | -0.12 | -1.58% | 7.41 | 7.57 | 1138494 | 85100.80 | 0.87% |
| 2025-03-28 | 7.61 | 7.58 | -0.07 | -0.92% | 7.51 | 7.68 | 1403042 | 106265.72 | 1.07% |
| 2025-03-27 | 7.65 | 7.65 | -0.03 | -0.39% | 7.56 | 7.70 | 1086940 | 83089.60 | 0.83% |
| 2025-03-26 | 7.90 | 7.68 | -0.19 | -2.41% | 7.67 | 7.97 | 1502259 | 117205.85 | 1.14% |
| 2025-03-25 | 7.86 | 7.87 | 0.04 | 0.51% | 7.80 | 7.98 | 1255720 | 99025.02 | 0.96% |
| 2025-03-24 | 7.61 | 7.83 | 0.25 | 3.30% | 7.56 | 7.87 | 1853660 | 144087.27 | 1.41% |
| 2025-03-21 | 7.71 | 7.58 | -0.16 | -2.07% | 7.56 | 7.79 | 1000017 | 76715.27 | 0.76% |
| 2025-03-20 | 7.73 | 7.74 | 0.05 | 0.65% | 7.71 | 7.83 | 1067824 | 83082.09 | 0.81% |
| 2025-03-19 | 7.71 | 7.69 | -0.06 | -0.77% | 7.62 | 7.73 | 859947 | 65984.76 | 0.65% |
| 2025-03-18 | 7.73 | 7.75 | 0.06 | 0.78% | 7.68 | 7.83 | 945675 | 73449.30 | 0.72% |
| 2025-03-17 | 7.77 | 7.69 | -0.11 | -1.41% | 7.68 | 7.85 | 1105468 | 85529.43 | 0.84% |
| 2025-03-14 | 7.88 | 7.80 | 0.00 | 0.00% | 7.78 | 7.92 | 1194482 | 93397.82 | 0.91% |
| 2025-03-13 | 7.71 | 7.80 | 0.06 | 0.78% | 7.69 | 7.82 | 1052454 | 81693.39 | 0.80% |
| 2025-03-12 | 7.72 | 7.74 | 0.02 | 0.26% | 7.71 | 7.84 | 1062686 | 82586.38 | 0.81% |
| 2025-03-11 | 7.70 | 7.72 | -0.07 | -0.90% | 7.56 | 7.72 | 1282879 | 98000.05 | 0.98% |
| 2025-03-10 | 7.80 | 7.79 | 0.06 | 0.78% | 7.68 | 7.83 | 1214770 | 94313.30 | 0.92% |
| 2025-03-07 | 7.66 | 7.73 | 0.08 | 1.05% | 7.62 | 7.81 | 1555915 | 120735.96 | 1.18% |
| 2025-03-06 | 7.48 | 7.65 | 0.24 | 3.24% | 7.47 | 7.66 | 2176109 | 165808.39 | 1.66% |
| 2025-03-05 | 7.24 | 7.41 | 0.17 | 2.35% | 7.15 | 7.42 | 1675961 | 122577.01 | 1.28% |
| 2025-03-04 | 7.31 | 7.24 | -0.07 | -0.96% | 7.18 | 7.32 | 1009153 | 72925.71 | 0.77% |
| 2025-03-03 | 7.20 | 7.31 | 0.16 | 2.24% | 7.16 | 7.44 | 2029356 | 148965.72 | 1.55% |
| 2025-02-28 | 7.21 | 7.15 | -0.08 | -1.11% | 7.15 | 7.27 | 1124638 | 81104.99 | 0.86% |
| 2025-02-27 | 7.41 | 7.23 | -0.18 | -2.43% | 7.16 | 7.41 | 1930402 | 139718.52 | 1.47% |
| 2025-02-26 | 7.42 | 7.41 | -0.01 | -0.13% | 7.35 | 7.54 | 1265000 | 93781.23 | 0.96% |
| 2025-02-25 | 7.63 | 7.42 | -0.27 | -3.51% | 7.41 | 7.66 | 1436145 | 107705.34 | 1.09% |
| 2025-02-24 | 7.64 | 7.69 | -0.01 | -0.13% | 7.52 | 7.71 | 1388452 | 105690.88 | 1.06% |
| 2025-02-21 | 7.56 | 7.70 | 0.19 | 2.53% | 7.54 | 7.84 | 2173786 | 168164.61 | 1.66% |
| 2025-02-20 | 7.48 | 7.51 | 0.02 | 0.27% | 7.41 | 7.52 | 880169 | 65806.28 | 0.67% |
| 2025-02-19 | 7.45 | 7.49 | 0.04 | 0.54% | 7.40 | 7.54 | 1080540 | 80573.77 | 0.82% |
| 2025-02-18 | 7.49 | 7.45 | -0.04 | -0.53% | 7.42 | 7.53 | 1056944 | 79102.78 | 0.80% |
| 2025-02-17 | 7.62 | 7.49 | -0.17 | -2.22% | 7.41 | 7.66 | 1870014 | 140044.08 | 1.42% |
| 2025-02-14 | 7.54 | 7.66 | 0.10 | 1.32% | 7.54 | 7.71 | 1270732 | 97144.77 | 0.97% |
| 2025-02-13 | 7.68 | 7.56 | -0.13 | -1.69% | 7.56 | 7.72 | 1401248 | 106698.34 | 1.07% |
| 2025-02-12 | 7.80 | 7.69 | -0.16 | -2.04% | 7.62 | 7.82 | 1388584 | 106731.59 | 1.06% |
| 2025-02-11 | 7.86 | 7.85 | -0.03 | -0.38% | 7.81 | 7.97 | 1256742 | 99039.52 | 0.96% |
| 2025-02-10 | 7.78 | 7.88 | 0.06 | 0.77% | 7.77 | 8.06 | 1911602 | 151704.11 | 1.46% |
| 2025-02-07 | 7.66 | 7.82 | 0.17 | 2.22% | 7.55 | 7.88 | 2051875 | 158785.91 | 1.56% |
| 2025-02-06 | 7.86 | 7.65 | -0.19 | -2.42% | 7.64 | 7.89 | 1949985 | 150171.22 | 1.48% |
| 2025-02-05 | 7.82 | 7.84 | 0.08 | 1.03% | 7.72 | 7.89 | 1370147 | 107090.12 | 1.04% |
| 2025-01-27 | 7.85 | 7.76 | -0.11 | -1.40% | 7.70 | 7.93 | 1449034 | 113112.18 | 1.10% |
| 2025-01-24 | 7.65 | 7.87 | 0.25 | 3.28% | 7.63 | 7.88 | 1684658 | 130709.85 | 1.28% |
| 2025-01-23 | 7.72 | 7.62 | -0.07 | -0.91% | 7.60 | 7.76 | 1122479 | 85915.37 | 0.85% |
| 2025-01-22 | 7.68 | 7.69 | 0.02 | 0.26% | 7.58 | 7.72 | 917812 | 70190.72 | 0.70% |
| 2025-01-21 | 7.78 | 7.67 | -0.09 | -1.16% | 7.64 | 7.80 | 921074 | 70808.30 | 0.70% |
| 2025-01-20 | 7.85 | 7.76 | -0.04 | -0.51% | 7.71 | 7.88 | 1083030 | 84058.48 | 0.82% |
| 2025-01-17 | 7.75 | 7.80 | 0.03 | 0.39% | 7.66 | 7.82 | 1282451 | 99544.58 | 0.98% |
| 2025-01-16 | 7.47 | 7.77 | 0.37 | 5.00% | 7.44 | 7.78 | 2612826 | 200666.25 | 1.99% |
| 2025-01-15 | 7.52 | 7.40 | -0.14 | -1.86% | 7.33 | 7.63 | 1314715 | 97572.59 | 1.00% |
| 2025-01-14 | 7.39 | 7.54 | 0.11 | 1.48% | 7.35 | 7.54 | 1448781 | 108263.77 | 1.10% |
| 2025-01-13 | 7.25 | 7.43 | 0.15 | 2.06% | 7.21 | 7.53 | 1803033 | 134176.56 | 1.37% |
| 2025-01-10 | 7.27 | 7.28 | 0.06 | 0.83% | 7.16 | 7.38 | 1354675 | 98823.29 | 1.03% |
| 2025-01-09 | 7.06 | 7.22 | 0.15 | 2.12% | 7.01 | 7.28 | 1416225 | 101731.70 | 1.08% |
| 2025-01-08 | 7.19 | 7.07 | -0.13 | -1.81% | 6.96 | 7.19 | 1446710 | 101911.27 | 1.10% |
| 2025-01-07 | 7.16 | 7.20 | 0.02 | 0.28% | 7.08 | 7.32 | 1288982 | 92699.73 | 0.98% |
| 2025-01-06 | 7.25 | 7.18 | -0.12 | -1.64% | 7.12 | 7.38 | 1355716 | 97978.32 | 1.03% |
| 2025-01-03 | 7.18 | 7.30 | 0.10 | 1.39% | 7.17 | 7.47 | 1800016 | 132172.22 | 1.37% |
| 2025-01-02 | 7.34 | 7.20 | -0.15 | -2.04% | 7.13 | 7.44 | 1307036 | 95332.05 | 1.00% |
| 2024-12-31 | 7.47 | 7.35 | -0.13 | -1.74% | 7.35 | 7.51 | 1060952 | 78587.30 | 0.81% |
| 2024-12-30 | 7.27 | 7.48 | 0.20 | 2.75% | 7.26 | 7.51 | 1522776 | 113057.84 | 1.16% |
| 2024-12-27 | 7.36 | 7.28 | -0.08 | -1.09% | 7.27 | 7.45 | 1114990 | 81660.68 | 0.85% |
| 2024-12-26 | 7.38 | 7.44 | 0.06 | 0.81% | 7.33 | 7.48 | 808207 | 59936.06 | 0.62% |
| 2024-12-25 | 7.44 | 7.38 | -0.05 | -0.67% | 7.35 | 7.44 | 605675 | 44773.16 | 0.46% |
| 2024-12-24 | 7.27 | 7.43 | 0.14 | 1.92% | 7.26 | 7.43 | 990276 | 72762.40 | 0.75% |
| 2024-12-23 | 7.28 | 7.29 | 0.01 | 0.14% | 7.26 | 7.39 | 1078609 | 78906.53 | 0.82% |
| 2024-12-20 | 7.39 | 7.28 | -0.11 | -1.49% | 7.26 | 7.44 | 881215 | 64392.00 | 0.67% |
| 2024-12-19 | 7.31 | 7.39 | 0.01 | 0.14% | 7.21 | 7.40 | 977121 | 71600.87 | 0.74% |
| 2024-12-18 | 7.40 | 7.38 | -0.01 | -0.14% | 7.36 | 7.49 | 991889 | 73517.65 | 0.76% |
| 2024-12-17 | 7.41 | 7.39 | -0.06 | -0.81% | 7.31 | 7.46 | 1247052 | 92171.55 | 0.95% |
| 2024-12-16 | 7.58 | 7.45 | -0.15 | -1.97% | 7.43 | 7.61 | 1333759 | 99844.62 | 1.02% |
| 2024-12-13 | 7.80 | 7.60 | -0.25 | -3.18% | 7.58 | 7.84 | 1937603 | 148178.56 | 1.48% |
| 2024-12-12 | 7.80 | 7.85 | -0.03 | -0.38% | 7.80 | 7.89 | 1279956 | 100431.27 | 0.98% |
| 2024-12-11 | 7.64 | 7.88 | 0.21 | 2.74% | 7.63 | 7.99 | 2652246 | 207933.00 | 2.02% |
| 2024-12-10 | 7.83 | 7.67 | 0.03 | 0.39% | 7.65 | 7.99 | 2385817 | 186285.56 | 1.82% |
| 2024-12-09 | 7.62 | 7.64 | 0.00 | 0.00% | 7.59 | 7.74 | 1535994 | 117715.05 | 1.17% |
| 2024-12-06 | 7.52 | 7.64 | 0.10 | 1.33% | 7.50 | 7.65 | 1551118 | 117598.09 | 1.18% |
| 2024-12-05 | 7.61 | 7.54 | -0.10 | -1.31% | 7.51 | 7.65 | 1484011 | 111967.02 | 1.13% |
| 2024-12-04 | 7.76 | 7.64 | 0.05 | 0.66% | 7.58 | 7.80 | 2188848 | 168245.89 | 1.67% |
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。
