| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 7.58 | 7.67 | 0.04 | 0.52% | 7.56 | 7.73 | 1596362 | 122011.47 | 1.21% |
| 2025-08-19 | 7.73 | 7.63 | -0.09 | -1.17% | 7.60 | 7.80 | 1952818 | 149977.75 | 1.48% |
| 2025-08-18 | 7.93 | 7.72 | -0.24 | -3.02% | 7.72 | 7.95 | 3015865 | 235254.86 | 2.29% |
| 2025-08-15 | 7.63 | 7.96 | 0.31 | 4.05% | 7.62 | 8.04 | 2734122 | 215829.58 | 2.08% |
| 2025-08-14 | 7.70 | 7.65 | -0.08 | -1.03% | 7.65 | 7.76 | 1510207 | 116325.23 | 1.15% |
| 2025-08-13 | 7.63 | 7.73 | 0.14 | 1.84% | 7.61 | 7.79 | 1962152 | 151699.16 | 1.49% |
| 2025-08-12 | 7.51 | 7.59 | 0.08 | 1.07% | 7.47 | 7.63 | 1341856 | 101554.00 | 1.02% |
| 2025-08-11 | 7.55 | 7.51 | -0.03 | -0.40% | 7.48 | 7.58 | 1277243 | 96070.88 | 0.97% |
| 2025-08-08 | 7.39 | 7.54 | 0.13 | 1.75% | 7.36 | 7.61 | 1448642 | 108727.27 | 1.10% |
| 2025-08-07 | 7.59 | 7.54 | 0.01 | 0.13% | 7.43 | 7.64 | 1330166 | 99996.70 | 1.01% |
| 2025-08-06 | 7.47 | 7.53 | 0.05 | 0.67% | 7.45 | 7.58 | 1244632 | 93701.68 | 0.95% |
| 2025-08-05 | 7.44 | 7.48 | 0.04 | 0.54% | 7.40 | 7.48 | 1223276 | 91034.59 | 0.93% |
| 2025-08-04 | 7.35 | 7.44 | 0.05 | 0.68% | 7.32 | 7.45 | 975882 | 72059.23 | 0.74% |
| 2025-08-01 | 7.41 | 7.39 | -0.04 | -0.54% | 7.36 | 7.52 | 959894 | 71270.80 | 0.73% |
| 2025-07-31 | 7.62 | 7.43 | -0.30 | -3.88% | 7.40 | 7.67 | 1765050 | 132607.61 | 1.34% |
| 2025-07-30 | 7.72 | 7.73 | 0.02 | 0.26% | 7.70 | 7.84 | 1340912 | 104282.18 | 1.02% |
| 2025-07-29 | 7.63 | 7.71 | 0.08 | 1.05% | 7.62 | 7.73 | 1257306 | 96484.15 | 0.95% |
| 2025-07-28 | 7.60 | 7.63 | -0.09 | -1.17% | 7.50 | 7.71 | 1399167 | 106492.36 | 1.06% |
| 2025-07-25 | 7.80 | 7.72 | -0.09 | -1.15% | 7.70 | 7.93 | 1797362 | 140161.56 | 1.37% |
| 2025-07-24 | 7.61 | 7.81 | 0.17 | 2.23% | 7.60 | 7.83 | 2019788 | 156264.84 | 1.53% |
| 2025-07-23 | 7.78 | 7.64 | -0.13 | -1.67% | 7.63 | 7.81 | 1709402 | 131418.94 | 1.30% |
| 2025-07-22 | 7.58 | 7.77 | 0.14 | 1.83% | 7.54 | 7.77 | 2341780 | 179462.55 | 1.78% |
| 2025-07-21 | 7.42 | 7.63 | 0.39 | 5.39% | 7.36 | 7.70 | 2997764 | 225441.88 | 2.28% |
| 2025-07-18 | 7.17 | 7.24 | 0.10 | 1.40% | 7.15 | 7.28 | 1208380 | 87408.09 | 0.92% |
| 2025-07-17 | 7.11 | 7.14 | 0.03 | 0.42% | 7.09 | 7.20 | 871134 | 62222.89 | 0.66% |
| 2025-07-16 | 7.11 | 7.11 | -0.04 | -0.56% | 7.09 | 7.17 | 829940 | 59036.95 | 0.63% |
| 2025-07-15 | 7.18 | 7.15 | -0.03 | -0.42% | 7.06 | 7.25 | 1111823 | 79482.43 | 0.84% |
| 2025-07-14 | 7.22 | 7.18 | -0.09 | -1.24% | 7.18 | 7.32 | 1497185 | 108395.43 | 1.14% |
| 2025-07-11 | 7.14 | 7.27 | 0.14 | 1.96% | 7.12 | 7.39 | 2310977 | 168146.38 | 1.76% |
| 2025-07-10 | 7.00 | 7.13 | 0.15 | 2.15% | 7.00 | 7.17 | 1923191 | 136820.84 | 1.46% |
| 2025-07-09 | 7.09 | 6.98 | -0.08 | -1.13% | 6.97 | 7.11 | 1510471 | 106395.03 | 1.15% |
| 2025-07-08 | 7.01 | 7.06 | 0.02 | 0.28% | 7.01 | 7.07 | 1043951 | 73525.93 | 0.79% |
| 2025-07-07 | 7.12 | 7.04 | -0.12 | -1.68% | 7.03 | 7.13 | 1219824 | 86206.19 | 0.93% |
| 2025-07-04 | 7.16 | 7.16 | -0.02 | -0.28% | 7.09 | 7.23 | 1180885 | 84534.13 | 0.90% |
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。
