| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.37 | 13.26 | -0.14 | -1.04% | 13.21 | 13.45 | 297249 | 39586.12 | 2.44% |
| 2025-08-13 | 13.09 | 13.40 | 0.32 | 2.45% | 13.09 | 13.46 | 419435 | 55879.49 | 3.44% |
| 2025-08-12 | 13.11 | 13.08 | -0.05 | -0.38% | 13.02 | 13.17 | 215724 | 28248.60 | 1.77% |
| 2025-08-11 | 13.05 | 13.13 | 0.11 | 0.84% | 12.93 | 13.17 | 290593 | 37983.41 | 2.39% |
| 2025-08-08 | 12.77 | 13.02 | 0.22 | 1.72% | 12.74 | 13.05 | 371559 | 48093.28 | 3.05% |
| 2025-08-07 | 12.79 | 12.80 | 0.08 | 0.63% | 12.63 | 12.87 | 214493 | 27345.08 | 1.76% |
| 2025-08-06 | 12.69 | 12.72 | 0.02 | 0.16% | 12.66 | 12.78 | 148219 | 18852.23 | 1.22% |
| 2025-08-05 | 12.55 | 12.70 | 0.14 | 1.11% | 12.51 | 12.75 | 207647 | 26334.48 | 1.70% |
| 2025-08-04 | 12.38 | 12.56 | 0.18 | 1.45% | 12.37 | 12.58 | 185458 | 23103.92 | 1.52% |
| 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% |
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。
