| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.55 | 11.51 | 0.21 | 1.86% | 11.41 | 11.72 | 2670577 | 308600.03 | 2.03% |
| 2026-03-24 | 11.30 | 11.30 | 0.25 | 2.26% | 10.90 | 11.34 | 2699554 | 299709.12 | 2.05% |
| 2026-03-23 | 11.02 | 11.05 | -0.48 | -4.16% | 10.89 | 11.47 | 3390903 | 378435.56 | 2.57% |
| 2026-03-20 | 11.67 | 11.53 | -0.30 | -2.54% | 11.50 | 11.99 | 2947758 | 346080.16 | 2.24% |
| 2026-03-19 | 12.29 | 11.83 | -0.81 | -6.41% | 11.73 | 12.49 | 3795170 | 456338.47 | 2.88% |
| 2026-03-18 | 12.95 | 12.64 | -0.38 | -2.92% | 12.45 | 12.95 | 3181517 | 402499.12 | 2.42% |
| 2026-03-17 | 13.59 | 13.02 | -0.52 | -3.84% | 13.00 | 13.92 | 3211802 | 430959.22 | 2.44% |
| 2026-03-16 | 14.18 | 13.54 | -0.54 | -3.84% | 13.06 | 14.25 | 4723965 | 638981.75 | 3.59% |
| 2026-03-13 | 14.70 | 14.08 | -0.68 | -4.61% | 13.97 | 15.00 | 3956295 | 572250.31 | 3.00% |
| 2026-03-12 | 14.20 | 14.76 | 0.80 | 5.73% | 14.03 | 14.90 | 5114175 | 746256.81 | 3.88% |
| 2026-03-11 | 13.76 | 13.96 | 0.26 | 1.90% | 13.68 | 14.06 | 2763232 | 382546.03 | 2.10% |
| 2026-03-10 | 13.57 | 13.70 | -0.32 | -2.28% | 13.51 | 13.82 | 2689839 | 367629.81 | 2.04% |
| 2026-03-09 | 14.30 | 14.02 | 0.05 | 0.36% | 13.88 | 14.44 | 3684252 | 521279.66 | 2.80% |
| 2026-03-06 | 14.39 | 13.97 | -0.82 | -5.54% | 13.71 | 14.39 | 3754459 | 525752.81 | 2.85% |
| 2026-03-05 | 14.85 | 14.79 | 0.34 | 2.35% | 14.44 | 15.20 | 5395587 | 799945.06 | 4.10% |
| 2026-03-04 | 14.17 | 14.45 | 0.48 | 3.44% | 14.11 | 14.85 | 4776296 | 691802.50 | 3.63% |
| 2026-03-03 | 14.29 | 13.97 | -0.30 | -2.10% | 13.80 | 14.55 | 4510236 | 637546.50 | 3.42% |
| 2026-03-02 | 13.88 | 14.27 | 0.55 | 4.01% | 13.47 | 14.31 | 4768404 | 664410.38 | 3.62% |
| 2026-02-27 | 13.35 | 13.72 | 0.26 | 1.93% | 13.32 | 13.92 | 2738424 | 374938.97 | 2.08% |
| 2026-02-26 | 13.75 | 13.46 | -0.07 | -0.52% | 13.34 | 13.78 | 2355036 | 317921.50 | 1.79% |
| 2026-02-25 | 13.07 | 13.53 | 0.57 | 4.40% | 13.01 | 13.79 | 3241282 | 436977.50 | 2.46% |
| 2026-02-24 | 13.01 | 12.96 | 0.27 | 2.13% | 12.87 | 13.12 | 1984104 | 257828.38 | 1.51% |
| 2026-02-13 | 12.97 | 12.69 | -0.52 | -3.94% | 12.66 | 13.09 | 2591904 | 332309.31 | 1.97% |
| 2026-02-12 | 13.26 | 13.21 | -0.11 | -0.83% | 13.20 | 13.44 | 1878570 | 249912.31 | 1.43% |
| 2026-02-11 | 13.06 | 13.32 | 0.17 | 1.29% | 13.05 | 13.45 | 2126246 | 282597.00 | 1.61% |
| 2026-02-10 | 13.12 | 13.15 | 0.10 | 0.77% | 13.01 | 13.26 | 1982493 | 260319.11 | 1.50% |
| 2026-02-09 | 13.12 | 13.05 | 0.16 | 1.24% | 12.88 | 13.20 | 2061400 | 268493.81 | 1.56% |
| 2026-02-06 | 12.18 | 12.89 | 0.25 | 1.98% | 12.18 | 13.08 | 2963070 | 378398.94 | 2.25% |
| 2026-02-05 | 13.13 | 12.64 | -0.80 | -5.95% | 12.36 | 13.26 | 3831791 | 487500.03 | 2.91% |
| 2026-02-04 | 13.37 | 13.44 | 0.30 | 2.28% | 13.22 | 13.54 | 3370117 | 450412.59 | 2.56% |
| 2026-02-03 | 13.10 | 13.14 | 0.42 | 3.30% | 12.67 | 13.19 | 4750326 | 614351.19 | 3.61% |
| 2026-02-02 | 13.01 | 12.72 | -1.41 | -9.98% | 12.72 | 13.60 | 7878141 | 1032216.69 | 5.98% |
| 2026-01-30 | 14.70 | 14.13 | -1.57 | -10.00% | 14.13 | 15.01 | 7767545 | 1115451.12 | 5.90% |
| 2026-01-29 | 15.01 | 15.70 | 1.10 | 7.53% | 14.24 | 15.85 | 10676862 | 1612093.50 | 8.10% |
| 2026-01-28 | 13.45 | 14.60 | 1.33 | 10.02% | 13.13 | 14.60 | 8297958 | 1171840.38 | 6.30% |
| 2026-01-27 | 13.34 | 13.27 | -0.13 | -0.97% | 13.11 | 13.70 | 5105606 | 683955.25 | 3.88% |
| 2026-01-26 | 13.46 | 13.40 | 0.17 | 1.28% | 13.33 | 13.86 | 6752222 | 917310.75 | 5.13% |
| 2026-01-23 | 13.39 | 13.23 | -0.05 | -0.38% | 13.08 | 13.52 | 4759178 | 632737.00 | 3.61% |
| 2026-01-22 | 13.40 | 13.28 | -0.12 | -0.90% | 13.21 | 13.50 | 2747074 | 365867.66 | 2.09% |
| 2026-01-21 | 13.20 | 13.40 | 0.11 | 0.83% | 13.02 | 13.46 | 2678653 | 356131.94 | 2.03% |
| 2026-01-20 | 13.40 | 13.29 | -0.04 | -0.30% | 12.93 | 13.62 | 3470860 | 460414.25 | 2.63% |
| 2026-01-19 | 13.25 | 13.33 | 0.07 | 0.53% | 12.83 | 13.41 | 3612768 | 476465.16 | 2.74% |
| 2026-01-16 | 13.75 | 13.26 | -0.48 | -3.49% | 13.10 | 14.09 | 5270088 | 714095.94 | 4.00% |
| 2026-01-15 | 13.48 | 13.74 | 0.11 | 0.81% | 13.32 | 14.18 | 4213526 | 580598.56 | 3.20% |
| 2026-01-14 | 14.10 | 13.63 | -0.34 | -2.43% | 13.56 | 14.43 | 5399749 | 752276.12 | 4.10% |
| 2026-01-13 | 13.80 | 13.97 | 0.12 | 0.87% | 13.69 | 14.37 | 3808488 | 534009.00 | 2.89% |
| 2026-01-12 | 14.34 | 13.85 | -0.20 | -1.42% | 13.62 | 14.44 | 4743277 | 659728.81 | 3.60% |
| 2026-01-09 | 13.49 | 14.05 | 0.40 | 2.93% | 13.49 | 14.30 | 3928651 | 546960.88 | 2.98% |
| 2026-01-08 | 13.70 | 13.65 | -0.40 | -2.85% | 13.48 | 14.05 | 3769082 | 518091.69 | 2.86% |
| 2026-01-07 | 13.96 | 14.05 | 0.08 | 0.57% | 13.62 | 14.24 | 4796272 | 666983.50 | 3.64% |
| 2026-01-06 | 13.28 | 13.97 | 0.95 | 7.30% | 13.28 | 14.18 | 5649240 | 776439.38 | 4.29% |
| 2026-01-05 | 12.72 | 13.02 | 0.80 | 6.55% | 12.61 | 13.30 | 4586733 | 595735.62 | 3.48% |
| 2025-12-31 | 11.99 | 12.22 | 0.23 | 1.92% | 11.96 | 12.38 | 3980494 | 486160.12 | 3.02% |
| 2025-12-30 | 11.13 | 11.99 | 0.54 | 4.72% | 11.12 | 12.12 | 4097544 | 482031.56 | 3.11% |
| 2025-12-29 | 11.87 | 11.45 | -0.39 | -3.29% | 11.41 | 11.94 | 4258708 | 496080.44 | 3.23% |
| 2025-12-26 | 10.99 | 11.84 | 0.88 | 8.03% | 10.97 | 11.94 | 4736292 | 543592.94 | 3.60% |
| 2025-12-25 | 10.97 | 10.96 | -0.11 | -0.99% | 10.82 | 10.98 | 1617782 | 176500.50 | 1.23% |
| 2025-12-24 | 11.00 | 11.07 | 0.10 | 0.91% | 10.80 | 11.09 | 2162178 | 237733.28 | 1.64% |
| 2025-12-23 | 10.89 | 10.97 | 0.00 | 0.00% | 10.85 | 11.25 | 2263246 | 250141.23 | 1.72% |
| 2025-12-22 | 11.05 | 10.97 | 0.12 | 1.11% | 10.86 | 11.10 | 2035056 | 223506.64 | 1.55% |
| 2025-12-19 | 10.58 | 10.85 | 0.32 | 3.04% | 10.43 | 10.93 | 2285004 | 245768.02 | 1.74% |
| 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% |
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。
