| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.72 | 12.62 | -0.18 | -1.41% | 12.55 | 12.74 | 154180 | 19477.98 | 1.29% |
| 2025-04-02 | 12.82 | 12.80 | -0.09 | -0.70% | 12.77 | 12.95 | 106566 | 13682.97 | 0.89% |
| 2025-04-01 | 12.80 | 12.89 | 0.15 | 1.18% | 12.78 | 12.98 | 128837 | 16602.68 | 1.08% |
| 2025-03-31 | 12.94 | 12.74 | -0.28 | -2.15% | 12.68 | 13.02 | 197281 | 25271.88 | 1.65% |
| 2025-03-28 | 12.99 | 13.02 | -0.01 | -0.08% | 12.86 | 13.11 | 219545 | 28518.75 | 1.84% |
| 2025-03-27 | 13.11 | 13.03 | -0.15 | -1.14% | 12.92 | 13.16 | 167415 | 21814.50 | 1.40% |
| 2025-03-26 | 13.18 | 13.18 | -0.04 | -0.30% | 13.14 | 13.44 | 216912 | 28790.68 | 1.82% |
| 2025-03-25 | 13.31 | 13.22 | -0.04 | -0.30% | 13.13 | 13.52 | 255918 | 34052.65 | 2.15% |
| 2025-03-24 | 12.97 | 13.26 | 0.28 | 2.16% | 12.88 | 13.26 | 320275 | 42056.27 | 2.69% |
| 2025-03-21 | 13.07 | 12.98 | -0.15 | -1.14% | 12.91 | 13.22 | 180236 | 23539.78 | 1.51% |
| 2025-03-20 | 13.24 | 13.13 | -0.10 | -0.76% | 13.09 | 13.31 | 174474 | 23041.64 | 1.46% |
| 2025-03-19 | 13.15 | 13.23 | 0.04 | 0.30% | 13.05 | 13.26 | 232927 | 30656.46 | 1.95% |
| 2025-03-18 | 13.10 | 13.19 | 0.09 | 0.69% | 13.04 | 13.39 | 272605 | 36039.39 | 2.29% |
| 2025-03-17 | 13.03 | 13.10 | 0.26 | 2.02% | 12.84 | 13.29 | 382525 | 50077.87 | 3.21% |
| 2025-03-14 | 12.77 | 12.84 | 0.17 | 1.34% | 12.66 | 12.85 | 202414 | 25880.30 | 1.70% |
| 2025-03-13 | 12.76 | 12.67 | -0.08 | -0.63% | 12.54 | 12.79 | 163091 | 20606.54 | 1.37% |
| 2025-03-12 | 12.85 | 12.75 | -0.02 | -0.16% | 12.71 | 12.87 | 165607 | 21179.71 | 1.39% |
| 2025-03-11 | 12.70 | 12.77 | -0.01 | -0.08% | 12.59 | 12.78 | 176261 | 22348.88 | 1.48% |
| 2025-03-10 | 12.92 | 12.78 | -0.07 | -0.54% | 12.70 | 12.99 | 189655 | 24296.08 | 1.59% |
| 2025-03-07 | 12.78 | 12.85 | 0.08 | 0.63% | 12.74 | 13.07 | 266596 | 34439.28 | 2.24% |
| 2025-03-06 | 12.99 | 12.77 | -0.07 | -0.55% | 12.74 | 13.06 | 277475 | 35609.98 | 2.33% |
| 2025-03-05 | 12.48 | 12.84 | 0.36 | 2.88% | 12.31 | 12.89 | 378777 | 48044.57 | 3.18% |
| 2025-03-04 | 12.42 | 12.48 | 0.07 | 0.56% | 12.38 | 12.52 | 127470 | 15894.67 | 1.07% |
| 2025-03-03 | 12.28 | 12.41 | 0.15 | 1.22% | 12.28 | 12.57 | 201844 | 25162.49 | 1.69% |
| 2025-02-28 | 12.45 | 12.26 | -0.24 | -1.92% | 12.25 | 12.50 | 175243 | 21617.20 | 1.47% |
| 2025-02-27 | 12.62 | 12.50 | -0.07 | -0.56% | 12.35 | 12.69 | 185182 | 23118.58 | 1.55% |
| 2025-02-26 | 12.34 | 12.57 | 0.27 | 2.20% | 12.34 | 12.65 | 229790 | 28755.58 | 1.93% |
| 2025-02-25 | 12.47 | 12.30 | -0.21 | -1.68% | 12.28 | 12.49 | 167198 | 20678.12 | 1.40% |
| 2025-02-24 | 12.62 | 12.51 | -0.09 | -0.71% | 12.43 | 12.69 | 216227 | 27075.35 | 1.81% |
| 2025-02-21 | 12.09 | 12.60 | 0.51 | 4.22% | 12.08 | 12.70 | 559589 | 70173.60 | 4.69% |
| 2025-02-20 | 12.08 | 12.09 | 0.00 | 0.00% | 11.97 | 12.13 | 138244 | 16659.39 | 1.16% |
| 2025-02-19 | 11.98 | 12.09 | 0.09 | 0.75% | 11.97 | 12.19 | 168619 | 20366.14 | 1.41% |
| 2025-02-18 | 12.00 | 12.00 | -0.03 | -0.25% | 11.96 | 12.11 | 179957 | 21642.08 | 1.51% |
| 2025-02-17 | 12.25 | 12.03 | -0.24 | -1.96% | 11.98 | 12.26 | 275957 | 33310.41 | 2.31% |
| 2025-02-14 | 12.16 | 12.27 | 0.08 | 0.66% | 12.14 | 12.30 | 156648 | 19158.55 | 1.31% |
| 2025-02-13 | 12.20 | 12.19 | -0.03 | -0.25% | 12.18 | 12.34 | 171059 | 20944.77 | 1.43% |
| 2025-02-12 | 12.29 | 12.22 | -0.12 | -0.97% | 12.10 | 12.33 | 188950 | 23033.04 | 1.58% |
| 2025-02-11 | 12.28 | 12.34 | 0.02 | 0.16% | 12.28 | 12.42 | 147004 | 18135.99 | 1.23% |
| 2025-02-10 | 12.31 | 12.32 | 0.06 | 0.49% | 12.23 | 12.48 | 215224 | 26606.16 | 1.80% |
| 2025-02-07 | 12.14 | 12.26 | 0.12 | 0.99% | 12.06 | 12.34 | 219969 | 26896.82 | 1.84% |
| 2025-02-06 | 12.01 | 12.14 | 0.10 | 0.83% | 12.00 | 12.14 | 126199 | 15247.29 | 1.06% |
| 2025-02-05 | 12.41 | 12.04 | -0.31 | -2.51% | 11.98 | 12.43 | 262919 | 31894.31 | 2.20% |
| 2025-01-27 | 12.35 | 12.35 | -0.02 | -0.16% | 12.32 | 12.49 | 130431 | 16185.18 | 1.09% |
| 2025-01-24 | 12.36 | 12.37 | 0.07 | 0.57% | 12.26 | 12.38 | 157563 | 19429.85 | 1.32% |
| 2025-01-23 | 12.53 | 12.30 | -0.12 | -0.97% | 12.30 | 12.59 | 191379 | 23789.73 | 1.60% |
| 2025-01-22 | 12.33 | 12.42 | 0.09 | 0.73% | 12.24 | 12.53 | 201157 | 24941.30 | 1.69% |
| 2025-01-21 | 12.34 | 12.33 | 0.03 | 0.24% | 12.23 | 12.36 | 113012 | 13915.68 | 0.95% |
| 2025-01-20 | 12.39 | 12.30 | -0.04 | -0.32% | 12.25 | 12.44 | 139495 | 17220.52 | 1.17% |
| 2025-01-17 | 12.35 | 12.34 | 0.01 | 0.08% | 12.22 | 12.38 | 157188 | 19373.59 | 1.32% |
| 2025-01-16 | 12.23 | 12.33 | 0.15 | 1.23% | 12.19 | 12.39 | 205391 | 25266.74 | 1.72% |
| 2025-01-15 | 12.28 | 12.18 | -0.15 | -1.22% | 12.13 | 12.35 | 166058 | 20273.97 | 1.39% |
| 2025-01-14 | 12.31 | 12.33 | 0.13 | 1.07% | 12.13 | 12.33 | 275439 | 33792.33 | 2.31% |
| 2025-01-13 | 11.65 | 12.20 | 0.44 | 3.74% | 11.60 | 12.25 | 387728 | 46872.34 | 3.25% |
| 2025-01-10 | 11.88 | 11.76 | -0.11 | -0.93% | 11.73 | 12.09 | 181070 | 21444.77 | 1.52% |
| 2025-01-09 | 11.62 | 11.87 | 0.18 | 1.54% | 11.55 | 12.00 | 254792 | 30124.03 | 2.14% |
| 2025-01-08 | 11.87 | 11.69 | -0.21 | -1.76% | 11.52 | 11.87 | 186607 | 21806.29 | 1.56% |
| 2025-01-07 | 11.91 | 11.95 | 0.07 | 0.59% | 11.74 | 11.97 | 146098 | 17346.70 | 1.23% |
| 2025-01-06 | 11.82 | 11.88 | 0.03 | 0.25% | 11.67 | 12.11 | 260126 | 30944.35 | 2.18% |
| 2025-01-03 | 11.83 | 11.85 | 0.00 | 0.00% | 11.78 | 12.19 | 232499 | 27843.23 | 1.95% |
| 2025-01-02 | 12.04 | 11.85 | -0.18 | -1.50% | 11.77 | 12.15 | 191051 | 22874.73 | 1.60% |
| 2024-12-31 | 12.28 | 12.03 | -0.28 | -2.27% | 12.00 | 12.30 | 219580 | 26613.21 | 1.84% |
| 2024-12-30 | 12.23 | 12.31 | 0.06 | 0.49% | 12.22 | 12.33 | 136279 | 16743.68 | 1.14% |
| 2024-12-27 | 12.38 | 12.25 | -0.15 | -1.21% | 12.21 | 12.43 | 230178 | 28297.87 | 1.93% |
| 2024-12-26 | 12.44 | 12.40 | -0.04 | -0.32% | 12.36 | 12.49 | 120134 | 14921.58 | 1.01% |
| 2024-12-25 | 12.46 | 12.44 | 0.00 | 0.00% | 12.32 | 12.47 | 143609 | 17790.61 | 1.20% |
| 2024-12-24 | 12.18 | 12.44 | 0.26 | 2.13% | 12.18 | 12.44 | 203451 | 25118.70 | 1.71% |
| 2024-12-23 | 12.16 | 12.18 | 0.04 | 0.33% | 12.14 | 12.29 | 172185 | 21061.49 | 1.44% |
| 2024-12-20 | 12.20 | 12.14 | -0.06 | -0.49% | 12.13 | 12.25 | 136362 | 16612.89 | 1.14% |
| 2024-12-19 | 12.19 | 12.20 | 0.00 | 0.00% | 12.03 | 12.23 | 173756 | 21056.55 | 1.46% |
| 2024-12-18 | 12.22 | 12.20 | -0.01 | -0.08% | 12.17 | 12.32 | 148676 | 18221.12 | 1.25% |
| 2024-12-17 | 12.21 | 12.21 | -0.03 | -0.25% | 12.16 | 12.32 | 155134 | 18975.46 | 1.30% |
| 2024-12-16 | 12.32 | 12.24 | -0.10 | -0.81% | 12.20 | 12.38 | 144586 | 17755.64 | 1.21% |
| 2024-12-13 | 12.62 | 12.34 | -0.34 | -2.68% | 12.33 | 12.63 | 273535 | 33936.96 | 2.29% |
| 2024-12-12 | 12.69 | 12.68 | 0.01 | 0.08% | 12.54 | 12.70 | 228982 | 28900.78 | 1.92% |
| 2024-12-11 | 12.48 | 12.67 | 0.16 | 1.28% | 12.46 | 12.81 | 256040 | 32445.24 | 2.15% |
| 2024-12-10 | 12.89 | 12.51 | -0.01 | -0.08% | 12.48 | 12.93 | 313571 | 39755.25 | 2.63% |
| 2024-12-09 | 12.51 | 12.52 | 0.00 | 0.00% | 12.45 | 12.67 | 230920 | 28999.46 | 1.94% |
| 2024-12-06 | 12.38 | 12.52 | 0.12 | 0.97% | 12.33 | 12.55 | 238694 | 29755.41 | 2.00% |
| 2024-12-05 | 12.30 | 12.40 | 0.06 | 0.49% | 12.26 | 12.48 | 205489 | 25471.92 | 1.72% |
| 2024-12-04 | 12.34 | 12.34 | 0.08 | 0.65% | 12.28 | 12.49 | 317827 | 39381.19 | 2.67% |
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。
