| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.10 | 14.02 | 0.04 | 0.29% | 13.98 | 14.13 | 138327 | 19433.47 | 1.14% |
| 2025-12-11 | 14.08 | 13.98 | -0.02 | -0.14% | 13.90 | 14.13 | 180352 | 25268.63 | 1.48% |
| 2025-12-10 | 14.01 | 14.00 | 0.02 | 0.14% | 13.85 | 14.05 | 164231 | 22881.30 | 1.35% |
| 2025-12-09 | 14.29 | 13.98 | -0.37 | -2.58% | 13.89 | 14.35 | 263668 | 37075.46 | 2.16% |
| 2025-12-08 | 14.53 | 14.35 | -0.19 | -1.31% | 14.25 | 14.57 | 273151 | 39161.83 | 2.24% |
| 2025-12-05 | 14.10 | 14.54 | 0.40 | 2.83% | 14.10 | 14.66 | 364049 | 52630.99 | 2.99% |
| 2025-12-04 | 14.23 | 14.14 | 0.01 | 0.07% | 14.10 | 14.27 | 165201 | 23398.64 | 1.36% |
| 2025-12-03 | 13.96 | 14.13 | 0.17 | 1.22% | 13.87 | 14.28 | 266209 | 37636.22 | 2.19% |
| 2025-12-02 | 14.06 | 13.96 | -0.18 | -1.27% | 13.86 | 14.07 | 155118 | 21657.15 | 1.27% |
| 2025-12-01 | 14.07 | 14.14 | 0.19 | 1.36% | 14.05 | 14.27 | 258054 | 36478.62 | 2.12% |
| 2025-11-28 | 13.87 | 13.95 | 0.06 | 0.43% | 13.70 | 13.99 | 157840 | 21895.04 | 1.30% |
| 2025-11-27 | 14.03 | 13.89 | -0.03 | -0.22% | 13.87 | 14.18 | 167068 | 23416.96 | 1.37% |
| 2025-11-26 | 14.05 | 13.92 | -0.10 | -0.71% | 13.88 | 14.08 | 150969 | 21105.62 | 1.24% |
| 2025-11-25 | 14.14 | 14.02 | -0.01 | -0.07% | 14.00 | 14.28 | 218010 | 30836.84 | 1.79% |
| 2025-11-24 | 13.92 | 14.03 | 0.19 | 1.37% | 13.81 | 14.19 | 202118 | 28278.11 | 1.66% |
| 2025-11-21 | 14.26 | 13.84 | -0.64 | -4.42% | 13.82 | 14.35 | 422208 | 59125.95 | 3.47% |
| 2025-11-20 | 14.54 | 14.48 | 0.02 | 0.14% | 14.45 | 14.96 | 309204 | 45395.57 | 2.54% |
| 2025-11-19 | 14.57 | 14.46 | -0.03 | -0.21% | 14.31 | 14.71 | 228771 | 33027.41 | 1.88% |
| 2025-11-18 | 15.04 | 14.59 | -0.49 | -3.25% | 14.43 | 15.13 | 415273 | 60915.02 | 3.41% |
| 2025-11-17 | 15.30 | 15.08 | -0.34 | -2.20% | 15.02 | 15.30 | 357092 | 53974.83 | 2.93% |
| 2025-11-14 | 15.55 | 15.42 | -0.36 | -2.28% | 15.41 | 15.70 | 343670 | 53455.45 | 2.82% |
| 2025-11-13 | 15.70 | 15.78 | 0.16 | 1.02% | 15.50 | 15.92 | 504583 | 79249.91 | 4.14% |
| 2025-11-12 | 15.14 | 15.62 | 0.49 | 3.24% | 15.02 | 15.69 | 527790 | 81622.91 | 4.33% |
| 2025-11-11 | 15.39 | 15.13 | -0.26 | -1.69% | 15.11 | 15.50 | 315745 | 48031.02 | 2.59% |
| 2025-11-10 | 15.39 | 15.39 | -0.01 | -0.06% | 15.22 | 15.70 | 430015 | 66314.61 | 3.53% |
| 2025-11-07 | 15.35 | 15.40 | -0.09 | -0.58% | 15.27 | 15.54 | 405289 | 62438.22 | 3.33% |
| 2025-11-06 | 14.88 | 15.49 | 0.63 | 4.24% | 14.80 | 15.90 | 657911 | 101393.29 | 5.40% |
| 2025-11-05 | 14.71 | 14.86 | -0.06 | -0.40% | 14.48 | 15.01 | 384926 | 56733.66 | 3.16% |
| 2025-11-04 | 15.39 | 14.92 | -0.43 | -2.80% | 14.85 | 15.61 | 408405 | 61884.64 | 3.35% |
| 2025-11-03 | 15.08 | 15.35 | 0.28 | 1.86% | 14.81 | 15.36 | 470131 | 71046.88 | 3.86% |
| 2025-10-31 | 15.12 | 15.07 | -0.04 | -0.26% | 14.98 | 15.27 | 359468 | 54352.68 | 2.95% |
| 2025-10-30 | 14.98 | 15.11 | 0.13 | 0.87% | 14.83 | 15.30 | 490950 | 74011.00 | 4.03% |
| 2025-10-29 | 14.41 | 14.98 | 0.59 | 4.10% | 14.37 | 15.10 | 582745 | 86442.15 | 4.78% |
| 2025-10-28 | 14.52 | 14.39 | -0.19 | -1.30% | 14.33 | 14.72 | 279635 | 40534.76 | 2.30% |
| 2025-10-27 | 14.65 | 14.58 | -0.12 | -0.82% | 14.49 | 14.73 | 365957 | 53451.25 | 3.00% |
| 2025-10-24 | 14.85 | 14.70 | -0.08 | -0.54% | 14.61 | 15.10 | 418566 | 61879.04 | 3.44% |
| 2025-10-23 | 14.50 | 14.78 | 0.33 | 2.28% | 14.41 | 14.79 | 334320 | 48919.63 | 2.74% |
| 2025-10-22 | 14.50 | 14.45 | -0.16 | -1.10% | 14.38 | 14.59 | 223090 | 32289.92 | 1.83% |
| 2025-10-21 | 14.58 | 14.61 | 0.13 | 0.90% | 14.46 | 14.73 | 293487 | 42906.27 | 2.41% |
| 2025-10-20 | 14.37 | 14.48 | 0.13 | 0.91% | 14.25 | 14.77 | 353307 | 51341.68 | 2.90% |
| 2025-10-17 | 14.50 | 14.35 | -0.09 | -0.62% | 14.31 | 14.81 | 352054 | 51095.85 | 2.89% |
| 2025-10-16 | 14.47 | 14.44 | -0.14 | -0.96% | 14.35 | 14.55 | 240043 | 34643.22 | 1.97% |
| 2025-10-15 | 14.35 | 14.58 | 0.23 | 1.60% | 14.30 | 14.58 | 289040 | 41790.35 | 2.37% |
| 2025-10-14 | 14.66 | 14.35 | -0.15 | -1.03% | 14.27 | 15.01 | 514393 | 75375.33 | 4.22% |
| 2025-10-13 | 14.10 | 14.50 | -0.25 | -1.69% | 14.08 | 14.56 | 395232 | 56434.32 | 3.24% |
| 2025-10-10 | 14.70 | 14.75 | -0.15 | -1.01% | 14.56 | 14.88 | 396904 | 58544.91 | 3.26% |
| 2025-10-09 | 14.70 | 14.90 | 0.49 | 3.40% | 14.58 | 14.97 | 702607 | 104239.47 | 5.77% |
| 2025-09-30 | 14.20 | 14.41 | 0.27 | 1.91% | 14.15 | 14.48 | 493603 | 70970.95 | 4.05% |
| 2025-09-29 | 13.84 | 14.14 | 0.40 | 2.91% | 13.65 | 14.15 | 514233 | 71893.85 | 4.22% |
| 2025-09-26 | 13.60 | 13.74 | 0.13 | 0.96% | 13.51 | 13.84 | 274638 | 37752.86 | 2.25% |
| 2025-09-25 | 13.69 | 13.61 | 0.05 | 0.37% | 13.48 | 13.85 | 335305 | 45787.55 | 2.75% |
| 2025-09-24 | 13.10 | 13.56 | 0.39 | 2.96% | 13.06 | 13.63 | 273056 | 36533.09 | 2.24% |
| 2025-09-23 | 13.38 | 13.17 | -0.25 | -1.86% | 13.03 | 13.45 | 222950 | 29376.71 | 1.83% |
| 2025-09-22 | 13.59 | 13.42 | -0.10 | -0.74% | 13.28 | 13.60 | 235973 | 31584.27 | 1.94% |
| 2025-09-19 | 13.37 | 13.52 | 0.15 | 1.12% | 13.31 | 13.58 | 249553 | 33669.16 | 2.05% |
| 2025-09-18 | 13.82 | 13.37 | -0.58 | -4.16% | 13.26 | 13.92 | 610518 | 82596.52 | 5.01% |
| 2025-09-17 | 13.81 | 13.95 | 0.14 | 1.01% | 13.70 | 14.14 | 436436 | 60786.59 | 3.58% |
| 2025-09-16 | 13.97 | 13.81 | -0.14 | -1.00% | 13.63 | 14.08 | 316258 | 43517.69 | 2.60% |
| 2025-09-15 | 13.93 | 13.95 | 0.00 | 0.00% | 13.87 | 14.04 | 284351 | 39683.33 | 2.33% |
| 2025-09-12 | 13.73 | 13.95 | 0.25 | 1.82% | 13.71 | 14.09 | 476267 | 66430.40 | 3.91% |
| 2025-09-11 | 13.54 | 13.70 | 0.16 | 1.18% | 13.50 | 13.74 | 232874 | 31816.05 | 1.91% |
| 2025-09-10 | 13.73 | 13.54 | -0.23 | -1.67% | 13.46 | 13.74 | 220922 | 30025.31 | 1.81% |
| 2025-09-09 | 13.67 | 13.77 | 0.10 | 0.73% | 13.61 | 13.87 | 424455 | 58368.04 | 3.48% |
| 2025-09-08 | 13.36 | 13.67 | 0.44 | 3.33% | 13.36 | 13.69 | 469798 | 63879.37 | 3.86% |
| 2025-09-05 | 13.10 | 13.23 | 0.14 | 1.07% | 12.95 | 13.26 | 243764 | 32130.07 | 2.00% |
| 2025-09-04 | 13.08 | 13.09 | 0.01 | 0.08% | 12.94 | 13.29 | 313041 | 41069.78 | 2.57% |
| 2025-09-03 | 13.34 | 13.08 | -0.18 | -1.36% | 13.06 | 13.39 | 206196 | 27149.47 | 1.69% |
| 2025-09-02 | 13.40 | 13.26 | -0.10 | -0.75% | 13.17 | 13.45 | 281368 | 37342.34 | 2.31% |
| 2025-09-01 | 13.48 | 13.36 | -0.10 | -0.74% | 13.32 | 13.54 | 261945 | 35096.40 | 2.15% |
| 2025-08-29 | 13.40 | 13.46 | 0.06 | 0.45% | 13.34 | 13.55 | 285582 | 38417.46 | 2.34% |
| 2025-08-28 | 13.25 | 13.40 | 0.13 | 0.98% | 13.04 | 13.44 | 302786 | 40190.86 | 2.49% |
| 2025-08-27 | 13.68 | 13.27 | -0.41 | -3.00% | 13.27 | 13.72 | 373701 | 50498.33 | 3.07% |
| 2025-08-26 | 13.55 | 13.68 | 0.09 | 0.66% | 13.40 | 13.76 | 386454 | 52630.24 | 3.17% |
| 2025-08-25 | 13.74 | 13.59 | -0.14 | -1.02% | 13.37 | 13.86 | 774666 | 105334.58 | 6.36% |
| 2025-08-22 | 13.72 | 13.73 | 0.01 | 0.07% | 13.62 | 13.81 | 266635 | 36502.01 | 2.19% |
| 2025-08-21 | 13.89 | 13.72 | -0.07 | -0.51% | 13.65 | 13.92 | 258012 | 35440.41 | 2.12% |
| 2025-08-20 | 13.69 | 13.79 | 0.03 | 0.22% | 13.64 | 13.95 | 325270 | 44820.56 | 2.67% |
| 2025-08-19 | 13.70 | 13.76 | 0.01 | 0.07% | 13.59 | 13.84 | 398666 | 54669.88 | 3.27% |
| 2025-08-18 | 14.01 | 13.75 | -0.42 | -2.96% | 13.67 | 14.12 | 673658 | 92736.97 | 5.53% |
| 2025-08-15 | 13.23 | 14.17 | 0.91 | 6.86% | 13.23 | 14.35 | 731531 | 102124.75 | 6.01% |
明泰铝业(601677)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。
