| 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 | 24.70 | 24.38 | -0.26 | -1.06% | 23.98 | 24.95 | 336442 | 82272.34 | 7.42% |
| 2026-03-24 | 25.47 | 24.64 | -0.43 | -1.72% | 23.77 | 25.49 | 378786 | 92437.47 | 8.35% |
| 2026-03-23 | 24.50 | 25.07 | 0.30 | 1.21% | 24.18 | 26.44 | 548355 | 139588.44 | 12.09% |
| 2026-03-20 | 26.30 | 24.77 | -1.61 | -6.10% | 24.75 | 26.30 | 496859 | 126719.34 | 10.95% |
| 2026-03-19 | 27.35 | 26.38 | -0.01 | -0.04% | 26.06 | 28.28 | 697027 | 187617.30 | 15.36% |
| 2026-03-18 | 26.72 | 26.39 | -0.39 | -1.46% | 25.64 | 26.95 | 393041 | 102581.79 | 8.66% |
| 2026-03-17 | 27.09 | 26.78 | -0.80 | -2.90% | 26.41 | 28.33 | 506235 | 136704.48 | 11.16% |
| 2026-03-16 | 28.50 | 27.58 | -0.44 | -1.57% | 26.80 | 29.25 | 673596 | 188621.28 | 14.85% |
| 2026-03-13 | 28.16 | 28.02 | 0.45 | 1.63% | 27.80 | 30.31 | 734748 | 212765.86 | 16.19% |
| 2026-03-12 | 28.00 | 27.57 | 0.05 | 0.18% | 27.41 | 29.09 | 833858 | 234381.59 | 18.38% |
| 2026-03-11 | 25.00 | 27.52 | 2.50 | 9.99% | 25.00 | 27.52 | 527300 | 139812.56 | 11.62% |
| 2026-03-10 | 25.66 | 25.02 | -1.64 | -6.15% | 24.81 | 25.95 | 614261 | 154627.72 | 13.54% |
| 2026-03-09 | 28.00 | 26.66 | 0.34 | 1.29% | 26.50 | 28.90 | 952642 | 261912.70 | 21.00% |
| 2026-03-06 | 24.03 | 26.32 | 2.39 | 9.99% | 23.53 | 26.32 | 646185 | 161972.36 | 14.24% |
| 2026-03-05 | 24.50 | 23.93 | -0.50 | -2.05% | 23.35 | 24.63 | 534188 | 127388.41 | 11.77% |
| 2026-03-04 | 25.04 | 24.43 | -1.14 | -4.46% | 23.53 | 25.09 | 611521 | 148766.39 | 13.48% |
| 2026-03-03 | 24.80 | 25.57 | 0.77 | 3.10% | 23.69 | 26.33 | 935129 | 233286.38 | 20.61% |
| 2026-03-02 | 23.60 | 24.80 | 1.93 | 8.44% | 22.97 | 25.16 | 875082 | 211476.22 | 19.29% |
| 2026-02-27 | 23.57 | 22.87 | -0.79 | -3.34% | 22.66 | 23.63 | 361287 | 82694.60 | 7.96% |
| 2026-02-26 | 24.28 | 23.66 | -0.62 | -2.55% | 23.48 | 24.35 | 325795 | 77385.72 | 7.18% |
| 2026-02-25 | 24.00 | 24.28 | 0.53 | 2.23% | 23.45 | 24.45 | 479181 | 115393.82 | 10.56% |
| 2026-02-24 | 24.25 | 23.75 | -0.25 | -1.04% | 23.43 | 24.46 | 599080 | 142829.62 | 13.20% |
| 2026-02-13 | 22.55 | 24.00 | 1.54 | 6.86% | 22.40 | 24.71 | 1069926 | 257499.14 | 23.58% |
| 2026-02-12 | 20.47 | 22.46 | 2.04 | 9.99% | 20.46 | 22.46 | 579029 | 127968.59 | 12.76% |
| 2026-02-11 | 19.60 | 20.42 | 1.00 | 5.15% | 19.49 | 20.64 | 342509 | 69060.99 | 7.55% |
| 2026-02-10 | 19.83 | 19.42 | -0.38 | -1.92% | 19.40 | 19.83 | 141443 | 27598.15 | 3.12% |
| 2026-02-09 | 19.56 | 19.80 | 0.48 | 2.48% | 19.31 | 20.26 | 258199 | 51122.80 | 5.69% |
| 2026-02-06 | 18.75 | 19.32 | 0.31 | 1.63% | 18.58 | 19.83 | 209978 | 40548.81 | 4.63% |
| 2026-02-05 | 19.40 | 19.01 | -0.53 | -2.71% | 18.91 | 19.49 | 182948 | 34932.09 | 4.03% |
| 2026-02-04 | 19.99 | 19.54 | -0.45 | -2.25% | 19.26 | 20.09 | 235162 | 46000.45 | 5.18% |
| 2026-02-03 | 19.68 | 19.99 | 0.68 | 3.52% | 19.39 | 20.12 | 249885 | 49379.00 | 5.51% |
| 2026-02-02 | 20.03 | 19.31 | -1.34 | -6.49% | 19.31 | 20.36 | 364244 | 71919.48 | 8.03% |
| 2026-01-30 | 21.02 | 20.65 | -0.57 | -2.69% | 20.04 | 21.10 | 358013 | 73562.98 | 7.89% |
| 2026-01-29 | 22.32 | 21.22 | -1.22 | -5.44% | 21.21 | 22.68 | 451028 | 98263.10 | 9.94% |
| 2026-01-28 | 22.69 | 22.44 | 0.19 | 0.85% | 21.78 | 23.25 | 421990 | 94412.99 | 9.30% |
| 2026-01-27 | 22.95 | 22.25 | -0.96 | -4.14% | 21.77 | 23.23 | 442669 | 98516.99 | 9.76% |
| 2026-01-26 | 23.60 | 23.21 | -0.09 | -0.39% | 22.81 | 23.99 | 571091 | 133636.36 | 12.59% |
| 2026-01-23 | 22.10 | 23.30 | 1.75 | 8.12% | 22.01 | 23.63 | 656426 | 151498.05 | 14.47% |
| 2026-01-22 | 20.58 | 21.55 | 0.84 | 4.06% | 20.51 | 22.10 | 448597 | 94754.95 | 9.89% |
| 2026-01-21 | 19.90 | 20.71 | -1.15 | -5.26% | 19.68 | 21.36 | 632084 | 129016.36 | 13.93% |
| 2026-01-20 | 22.50 | 21.86 | -0.94 | -4.12% | 21.33 | 22.75 | 495866 | 108316.09 | 10.93% |
| 2026-01-19 | 21.40 | 22.80 | 1.31 | 6.10% | 21.38 | 23.12 | 504256 | 112447.68 | 11.11% |
| 2026-01-16 | 21.20 | 21.49 | 0.18 | 0.84% | 21.20 | 22.41 | 415158 | 90495.86 | 9.15% |
| 2026-01-15 | 20.23 | 21.31 | 0.96 | 4.72% | 20.23 | 21.99 | 530766 | 113969.40 | 11.70% |
| 2026-01-14 | 19.68 | 20.35 | 0.57 | 2.88% | 19.67 | 20.71 | 487966 | 98686.13 | 10.76% |
| 2026-01-13 | 19.95 | 19.78 | -0.26 | -1.30% | 19.72 | 20.34 | 335267 | 66947.77 | 7.39% |
| 2026-01-12 | 20.20 | 20.04 | -0.35 | -1.72% | 19.70 | 20.39 | 391445 | 78042.73 | 8.63% |
| 2026-01-09 | 20.31 | 20.39 | -0.08 | -0.39% | 19.90 | 20.53 | 347897 | 70525.84 | 7.67% |
| 2026-01-08 | 20.45 | 20.47 | -0.22 | -1.06% | 20.24 | 20.93 | 343812 | 70729.66 | 7.58% |
| 2026-01-07 | 21.10 | 20.69 | -0.40 | -1.90% | 20.50 | 21.50 | 491070 | 102987.47 | 10.82% |
| 2026-01-06 | 19.92 | 21.09 | 1.35 | 6.84% | 19.76 | 21.70 | 621179 | 128423.02 | 13.69% |
| 2026-01-05 | 20.07 | 19.74 | 0.28 | 1.44% | 19.17 | 20.24 | 503063 | 99140.66 | 11.09% |
| 2025-12-31 | 18.70 | 19.46 | 0.91 | 4.91% | 18.40 | 19.75 | 466430 | 89203.92 | 10.28% |
| 2025-12-30 | 18.51 | 18.55 | -0.13 | -0.70% | 18.24 | 18.73 | 221597 | 40910.93 | 4.88% |
| 2025-12-29 | 18.95 | 18.68 | -0.37 | -1.94% | 18.53 | 19.06 | 228039 | 42803.54 | 5.03% |
| 2025-12-26 | 18.89 | 19.05 | 0.30 | 1.60% | 18.60 | 19.42 | 319858 | 60887.82 | 7.05% |
| 2025-12-25 | 18.71 | 18.75 | -0.05 | -0.27% | 18.38 | 18.84 | 213689 | 39801.87 | 4.71% |
| 2025-12-24 | 18.68 | 18.80 | 0.05 | 0.27% | 18.55 | 19.02 | 238897 | 44792.14 | 5.27% |
| 2025-12-23 | 18.69 | 18.75 | -0.03 | -0.16% | 18.44 | 19.13 | 260084 | 48861.55 | 5.73% |
| 2025-12-22 | 18.56 | 18.78 | 0.30 | 1.62% | 18.53 | 18.93 | 182923 | 34262.46 | 4.03% |
| 2025-12-19 | 18.28 | 18.48 | 0.30 | 1.65% | 17.96 | 18.60 | 190461 | 34893.69 | 4.20% |
| 2025-12-18 | 18.50 | 18.18 | -0.47 | -2.52% | 18.18 | 18.56 | 177185 | 32498.86 | 3.91% |
| 2025-12-17 | 17.96 | 18.65 | 0.68 | 3.78% | 17.83 | 18.72 | 294096 | 53936.37 | 6.48% |
| 2025-12-16 | 18.91 | 17.97 | -1.05 | -5.52% | 17.72 | 19.00 | 359604 | 65236.12 | 7.93% |
| 2025-12-15 | 18.90 | 19.02 | 0.12 | 0.63% | 18.60 | 19.32 | 402761 | 76941.64 | 8.88% |
| 2025-12-12 | 19.70 | 18.90 | -1.55 | -7.58% | 18.45 | 19.91 | 718355 | 136390.95 | 15.83% |
| 2025-12-11 | 20.42 | 20.45 | 0.09 | 0.44% | 20.35 | 21.10 | 380583 | 78897.52 | 8.39% |
| 2025-12-10 | 20.89 | 20.36 | -0.42 | -2.02% | 20.20 | 21.10 | 332977 | 68473.05 | 7.34% |
| 2025-12-09 | 20.71 | 20.78 | 0.06 | 0.29% | 20.61 | 21.35 | 419807 | 87749.01 | 9.25% |
| 2025-12-08 | 19.70 | 20.72 | 1.22 | 6.26% | 19.52 | 21.13 | 619488 | 126386.05 | 13.65% |
| 2025-12-05 | 19.33 | 19.50 | 0.11 | 0.57% | 19.19 | 19.62 | 293532 | 57081.05 | 6.47% |
| 2025-12-04 | 20.07 | 19.39 | -0.93 | -4.58% | 19.32 | 20.35 | 463044 | 90861.45 | 10.21% |
| 2025-12-03 | 20.67 | 20.32 | -0.35 | -1.69% | 20.06 | 21.12 | 522512 | 106953.61 | 11.52% |
| 2025-12-02 | 20.05 | 20.67 | 0.60 | 2.99% | 19.78 | 21.50 | 846492 | 175951.34 | 18.66% |
| 2025-12-01 | 19.91 | 20.07 | 0.41 | 2.09% | 19.50 | 20.60 | 647225 | 129876.98 | 14.27% |
| 2025-11-28 | 19.23 | 19.66 | 0.35 | 1.81% | 19.07 | 20.05 | 525720 | 103453.09 | 11.59% |
| 2025-11-27 | 19.64 | 19.31 | -0.39 | -1.98% | 19.15 | 19.88 | 367728 | 71667.02 | 8.11% |
| 2025-11-26 | 19.95 | 19.70 | -0.30 | -1.50% | 19.57 | 20.13 | 379344 | 75150.72 | 8.36% |
| 2025-11-25 | 20.27 | 20.00 | -0.12 | -0.60% | 19.88 | 20.49 | 453427 | 91131.67 | 9.99% |
| 2025-11-24 | 20.72 | 20.12 | -0.02 | -0.10% | 19.80 | 21.04 | 506585 | 102516.48 | 11.17% |
粤桂股份(000833)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。
