| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.31 | 12.38 | 0.02 | 0.16% | 12.31 | 12.46 | 163019 | 20211.33 | 1.34% |
| 2025-07-31 | 12.68 | 12.36 | -0.37 | -2.91% | 12.31 | 12.73 | 445166 | 55389.41 | 3.65% |
| 2025-07-30 | 12.87 | 12.73 | -0.14 | -1.09% | 12.67 | 12.91 | 388113 | 49652.55 | 3.19% |
| 2025-07-29 | 12.82 | 12.87 | 0.02 | 0.16% | 12.74 | 12.88 | 186067 | 23834.89 | 1.53% |
| 2025-07-28 | 12.97 | 12.85 | -0.15 | -1.15% | 12.80 | 12.97 | 256360 | 33005.60 | 2.10% |
| 2025-07-25 | 13.06 | 13.00 | -0.07 | -0.54% | 12.99 | 13.21 | 265033 | 34661.12 | 2.18% |
| 2025-07-24 | 12.80 | 13.07 | 0.26 | 2.03% | 12.71 | 13.07 | 346888 | 44909.21 | 2.85% |
| 2025-07-23 | 12.97 | 12.81 | -0.15 | -1.16% | 12.79 | 13.00 | 292192 | 37609.45 | 2.40% |
| 2025-07-22 | 12.80 | 12.96 | 0.16 | 1.25% | 12.69 | 12.96 | 315997 | 40540.44 | 2.59% |
| 2025-07-21 | 12.64 | 12.80 | 0.28 | 2.24% | 12.63 | 12.86 | 371502 | 47274.22 | 3.05% |
| 2025-07-18 | 12.45 | 12.52 | 0.10 | 0.81% | 12.44 | 12.65 | 408259 | 51144.31 | 3.35% |
| 2025-07-17 | 12.52 | 12.42 | -0.10 | -0.80% | 12.40 | 12.54 | 253706 | 31576.17 | 2.08% |
| 2025-07-16 | 12.54 | 12.52 | -0.04 | -0.32% | 12.46 | 12.59 | 163431 | 20452.20 | 1.34% |
| 2025-07-15 | 12.65 | 12.56 | -0.09 | -0.71% | 12.52 | 12.70 | 145867 | 18381.49 | 1.20% |
| 2025-07-14 | 12.68 | 12.65 | -0.02 | -0.16% | 12.65 | 12.79 | 168538 | 21406.14 | 1.38% |
| 2025-07-11 | 12.61 | 12.67 | 0.09 | 0.72% | 12.55 | 12.78 | 222289 | 28198.32 | 1.83% |
| 2025-07-10 | 12.43 | 12.58 | 0.14 | 1.13% | 12.43 | 12.60 | 178282 | 22342.25 | 1.46% |
| 2025-07-09 | 12.60 | 12.44 | -0.14 | -1.11% | 12.42 | 12.64 | 166480 | 20823.09 | 1.37% |
| 2025-07-08 | 12.46 | 12.58 | 0.12 | 0.96% | 12.46 | 12.61 | 147062 | 18451.71 | 1.21% |
| 2025-07-07 | 12.42 | 12.46 | 0.03 | 0.24% | 12.38 | 12.47 | 157298 | 19553.80 | 1.29% |
| 2025-07-04 | 12.54 | 12.43 | -0.12 | -0.96% | 12.41 | 12.56 | 155011 | 19328.71 | 1.27% |
| 2025-07-03 | 12.61 | 12.55 | -0.04 | -0.32% | 12.46 | 12.67 | 229000 | 28692.86 | 1.88% |
| 2025-07-02 | 12.50 | 12.59 | 0.10 | 0.80% | 12.43 | 12.75 | 216122 | 27237.32 | 1.77% |
| 2025-07-01 | 12.44 | 12.49 | 0.07 | 0.56% | 12.32 | 12.50 | 138738 | 17213.70 | 1.14% |
| 2025-06-30 | 12.56 | 12.42 | -0.09 | -0.72% | 12.37 | 12.59 | 186381 | 23181.38 | 1.53% |
| 2025-06-27 | 12.45 | 12.51 | 0.14 | 1.13% | 12.41 | 12.68 | 264580 | 33253.41 | 2.17% |
| 2025-06-26 | 12.25 | 12.37 | 0.12 | 0.98% | 12.22 | 12.48 | 184098 | 22787.48 | 1.51% |
| 2025-06-25 | 12.16 | 12.25 | 0.12 | 0.99% | 12.14 | 12.26 | 122426 | 14926.05 | 1.01% |
| 2025-06-24 | 12.13 | 12.25 | 0.16 | 1.32% | 12.09 | 12.27 | 129608 | 15838.72 | 1.06% |
| 2025-06-23 | 12.08 | 12.09 | -0.04 | -0.33% | 12.06 | 12.15 | 94854 | 11472.38 | 0.78% |
| 2025-06-20 | 12.13 | 12.13 | 0.00 | 0.00% | 12.11 | 12.21 | 107324 | 13050.52 | 0.88% |
| 2025-06-19 | 12.27 | 12.13 | -0.18 | -1.46% | 12.08 | 12.28 | 130084 | 15805.70 | 1.07% |
| 2025-06-18 | 12.26 | 12.31 | 0.03 | 0.24% | 12.14 | 12.32 | 116663 | 14279.19 | 0.96% |
| 2025-06-17 | 12.25 | 12.28 | 0.00 | 0.00% | 12.23 | 12.32 | 92950 | 11401.95 | 0.76% |
| 2025-06-16 | 12.31 | 12.28 | -0.06 | -0.49% | 12.24 | 12.38 | 119661 | 14714.91 | 0.98% |
| 2025-06-13 | 12.42 | 12.34 | -0.09 | -0.72% | 12.29 | 12.53 | 127668 | 15782.72 | 1.05% |
| 2025-06-12 | 12.34 | 12.43 | 0.10 | 0.81% | 12.25 | 12.45 | 142046 | 17569.54 | 1.17% |
| 2025-06-11 | 12.14 | 12.33 | 0.17 | 1.40% | 12.13 | 12.38 | 245046 | 30166.13 | 2.01% |
| 2025-06-10 | 12.19 | 12.16 | -0.03 | -0.25% | 12.08 | 12.26 | 167385 | 20377.07 | 1.37% |
| 2025-06-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.11 | 12.22 | 117394 | 14289.86 | 0.96% |
| 2025-06-06 | 12.18 | 12.16 | -0.02 | -0.16% | 12.15 | 12.26 | 95195 | 11603.84 | 0.78% |
| 2025-06-05 | 12.29 | 12.18 | -0.12 | -0.98% | 12.14 | 12.37 | 128048 | 15614.75 | 1.05% |
| 2025-06-04 | 12.19 | 12.30 | 0.13 | 1.07% | 12.16 | 12.31 | 130470 | 15996.88 | 1.07% |
| 2025-06-03 | 12.19 | 12.17 | -0.04 | -0.33% | 12.10 | 12.23 | 80339 | 9772.52 | 0.66% |
| 2025-05-30 | 12.22 | 12.21 | -0.03 | -0.25% | 12.15 | 12.26 | 84157 | 10270.39 | 0.69% |
| 2025-05-29 | 12.18 | 12.24 | 0.06 | 0.49% | 12.15 | 12.28 | 100798 | 12336.08 | 0.83% |
| 2025-05-28 | 12.06 | 12.18 | 0.09 | 0.74% | 12.06 | 12.27 | 138059 | 16838.76 | 1.13% |
| 2025-05-27 | 12.19 | 12.09 | -0.09 | -0.74% | 11.94 | 12.21 | 152304 | 18359.66 | 1.25% |
| 2025-05-26 | 12.22 | 12.18 | 0.11 | 0.91% | 12.11 | 12.28 | 109673 | 13384.31 | 0.90% |
| 2025-05-23 | 12.13 | 12.07 | -0.06 | -0.49% | 12.07 | 12.23 | 105873 | 12859.56 | 0.87% |
| 2025-05-22 | 12.19 | 12.13 | -0.10 | -0.82% | 12.08 | 12.20 | 96368 | 11690.60 | 0.79% |
| 2025-05-21 | 12.19 | 12.23 | 0.06 | 0.49% | 12.14 | 12.28 | 95291 | 11642.53 | 0.78% |
| 2025-05-20 | 12.17 | 12.17 | -0.03 | -0.25% | 12.09 | 12.20 | 113723 | 13801.58 | 0.93% |
| 2025-05-19 | 12.10 | 12.20 | 0.09 | 0.74% | 12.04 | 12.26 | 117220 | 14261.54 | 0.98% |
| 2025-05-16 | 12.23 | 12.11 | -0.11 | -0.90% | 12.09 | 12.29 | 112869 | 13707.97 | 0.95% |
| 2025-05-15 | 12.35 | 12.22 | -0.17 | -1.37% | 12.20 | 12.40 | 101793 | 12494.62 | 0.85% |
| 2025-05-14 | 12.31 | 12.39 | 0.00 | 0.00% | 12.25 | 12.42 | 118067 | 14556.78 | 0.99% |
| 2025-05-13 | 12.41 | 12.39 | 0.08 | 0.65% | 12.29 | 12.47 | 135666 | 16791.94 | 1.14% |
| 2025-05-12 | 12.19 | 12.31 | 0.23 | 1.90% | 12.14 | 12.34 | 142051 | 17360.56 | 1.19% |
| 2025-05-09 | 12.17 | 12.08 | -0.07 | -0.58% | 12.07 | 12.18 | 94649 | 11466.05 | 0.79% |
| 2025-05-08 | 12.10 | 12.15 | 0.00 | 0.00% | 12.07 | 12.20 | 90728 | 11030.85 | 0.76% |
| 2025-05-07 | 12.19 | 12.15 | 0.03 | 0.25% | 12.09 | 12.31 | 130792 | 15935.19 | 1.10% |
| 2025-05-06 | 12.10 | 12.12 | 0.11 | 0.92% | 12.03 | 12.16 | 124476 | 15048.74 | 1.04% |
| 2025-04-30 | 12.11 | 12.01 | -0.07 | -0.58% | 12.00 | 12.18 | 85605 | 10344.53 | 0.72% |
| 2025-04-29 | 12.17 | 12.08 | -0.09 | -0.74% | 12.05 | 12.22 | 87179 | 10566.63 | 0.73% |
| 2025-04-28 | 12.24 | 12.17 | -0.07 | -0.57% | 12.13 | 12.31 | 151280 | 18482.27 | 1.27% |
| 2025-04-25 | 12.14 | 12.24 | 0.14 | 1.16% | 12.13 | 12.40 | 193571 | 23804.60 | 1.62% |
| 2025-04-24 | 12.07 | 12.10 | 0.04 | 0.33% | 12.06 | 12.33 | 192024 | 23373.18 | 1.61% |
| 2025-04-23 | 11.99 | 12.06 | 0.27 | 2.29% | 11.93 | 12.22 | 295420 | 35647.29 | 2.48% |
| 2025-04-22 | 11.63 | 11.79 | 0.16 | 1.38% | 11.55 | 11.84 | 162605 | 19024.78 | 1.36% |
| 2025-04-21 | 11.40 | 11.63 | 0.23 | 2.02% | 11.33 | 11.64 | 143118 | 16506.02 | 1.20% |
| 2025-04-18 | 11.31 | 11.40 | 0.06 | 0.53% | 11.27 | 11.45 | 88365 | 10041.11 | 0.74% |
| 2025-04-17 | 11.32 | 11.34 | 0.01 | 0.09% | 11.26 | 11.42 | 82946 | 9429.51 | 0.70% |
| 2025-04-16 | 11.43 | 11.33 | -0.11 | -0.96% | 11.17 | 11.44 | 126937 | 14322.14 | 1.06% |
| 2025-04-15 | 11.47 | 11.44 | -0.03 | -0.26% | 11.33 | 11.53 | 134659 | 15404.18 | 1.13% |
| 2025-04-14 | 11.46 | 11.47 | 0.13 | 1.15% | 11.43 | 11.61 | 161634 | 18595.97 | 1.36% |
| 2025-04-11 | 11.40 | 11.34 | -0.08 | -0.70% | 11.23 | 11.46 | 184849 | 20934.29 | 1.55% |
| 2025-04-10 | 11.46 | 11.42 | 0.18 | 1.60% | 11.41 | 11.63 | 198098 | 22803.21 | 1.66% |
| 2025-04-09 | 11.16 | 11.24 | -0.11 | -0.97% | 10.69 | 11.38 | 268929 | 29658.21 | 2.26% |
| 2025-04-08 | 11.47 | 11.35 | -0.01 | -0.09% | 11.16 | 11.55 | 296669 | 33557.04 | 2.49% |
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。
