| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.80 | 11.70 | -0.02 | -0.17% | 11.67 | 11.84 | 161242 | 18947.38 | 3.55% |
| 2025-03-31 | 11.90 | 11.72 | -0.49 | -4.01% | 11.42 | 12.02 | 324469 | 37949.44 | 7.15% |
| 2025-03-28 | 12.90 | 12.21 | -1.01 | -7.64% | 12.19 | 13.10 | 493533 | 61775.80 | 10.88% |
| 2025-03-27 | 13.51 | 13.22 | 0.38 | 2.96% | 13.15 | 13.83 | 630618 | 84973.91 | 13.90% |
| 2025-03-26 | 12.40 | 12.84 | 0.38 | 3.05% | 12.38 | 12.96 | 309719 | 39765.46 | 6.83% |
| 2025-03-25 | 12.50 | 12.46 | 0.17 | 1.38% | 12.21 | 12.58 | 216806 | 26875.99 | 4.78% |
| 2025-03-24 | 12.55 | 12.29 | -0.32 | -2.54% | 11.94 | 12.60 | 299181 | 36651.87 | 6.59% |
| 2025-03-21 | 12.95 | 12.61 | -0.43 | -3.30% | 12.54 | 12.97 | 317045 | 40232.86 | 6.99% |
| 2025-03-20 | 13.13 | 13.04 | -0.09 | -0.69% | 13.02 | 13.20 | 214750 | 28149.59 | 4.73% |
| 2025-03-19 | 13.45 | 13.13 | -0.46 | -3.38% | 13.10 | 13.50 | 362516 | 47901.64 | 7.99% |
| 2025-03-18 | 13.63 | 13.59 | 0.02 | 0.15% | 13.55 | 13.88 | 401994 | 55056.81 | 8.86% |
| 2025-03-17 | 13.42 | 13.57 | 0.19 | 1.42% | 13.33 | 13.75 | 395757 | 53490.50 | 8.72% |
| 2025-03-14 | 13.31 | 13.38 | 0.06 | 0.45% | 13.08 | 13.45 | 331247 | 44079.43 | 7.30% |
| 2025-03-13 | 13.65 | 13.32 | -0.38 | -2.77% | 13.18 | 13.82 | 421545 | 56546.46 | 9.29% |
| 2025-03-12 | 13.91 | 13.70 | -0.20 | -1.44% | 13.53 | 13.96 | 584040 | 80172.77 | 12.87% |
| 2025-03-11 | 13.01 | 13.90 | 0.61 | 4.59% | 12.97 | 13.93 | 700242 | 95015.80 | 15.43% |
| 2025-03-10 | 13.04 | 13.29 | 0.27 | 2.07% | 12.93 | 13.40 | 429729 | 56711.99 | 9.47% |
| 2025-03-07 | 13.55 | 13.02 | -0.77 | -5.58% | 12.96 | 13.58 | 748550 | 98813.33 | 16.50% |
| 2025-03-06 | 13.39 | 13.79 | 0.42 | 3.14% | 13.39 | 14.19 | 681721 | 94139.48 | 15.03% |
| 2025-03-05 | 13.83 | 13.37 | -0.61 | -4.36% | 13.09 | 14.30 | 787726 | 105812.73 | 17.36% |
| 2025-03-04 | 14.37 | 13.98 | -1.17 | -7.72% | 13.71 | 14.50 | 1140784 | 159943.89 | 25.14% |
| 2025-03-03 | 15.03 | 15.15 | 0.71 | 4.92% | 14.51 | 15.88 | 1483374 | 230666.75 | 32.69% |
| 2025-02-28 | 13.90 | 14.44 | 0.54 | 3.88% | 13.75 | 14.98 | 1161665 | 168396.61 | 25.60% |
| 2025-02-27 | 13.43 | 13.90 | 0.45 | 3.35% | 13.43 | 14.19 | 942671 | 131076.91 | 20.78% |
| 2025-02-26 | 13.28 | 13.45 | 0.41 | 3.14% | 13.27 | 13.95 | 696174 | 94368.41 | 15.34% |
| 2025-02-25 | 13.01 | 13.04 | -0.31 | -2.32% | 13.00 | 13.45 | 439575 | 57773.39 | 9.69% |
| 2025-02-24 | 13.44 | 13.35 | -0.01 | -0.07% | 12.90 | 13.63 | 669421 | 88479.06 | 14.75% |
| 2025-02-21 | 12.96 | 13.36 | 0.21 | 1.60% | 12.90 | 13.65 | 658792 | 87703.11 | 14.52% |
| 2025-02-20 | 13.60 | 13.15 | -0.50 | -3.66% | 13.10 | 13.60 | 630232 | 83186.59 | 13.89% |
| 2025-02-19 | 13.69 | 13.65 | -0.34 | -2.43% | 13.09 | 13.76 | 831583 | 112092.69 | 18.33% |
| 2025-02-18 | 13.48 | 13.99 | 0.26 | 1.89% | 13.28 | 14.60 | 1215911 | 170246.14 | 26.80% |
| 2025-02-17 | 13.46 | 13.73 | 0.27 | 2.01% | 13.17 | 14.10 | 1078425 | 146420.53 | 23.77% |
| 2025-02-14 | 14.05 | 13.46 | -0.59 | -4.20% | 13.46 | 14.66 | 1617084 | 227707.72 | 35.64% |
| 2025-02-13 | 12.77 | 14.05 | 1.28 | 10.02% | 12.77 | 14.05 | 1290061 | 177965.28 | 28.43% |
| 2025-02-12 | 12.20 | 12.77 | 0.57 | 4.67% | 12.11 | 12.90 | 844630 | 105887.89 | 18.62% |
| 2025-02-11 | 12.08 | 12.20 | 0.09 | 0.74% | 11.82 | 12.38 | 555826 | 67474.19 | 12.25% |
| 2025-02-10 | 11.94 | 12.11 | 0.17 | 1.42% | 11.90 | 12.28 | 501360 | 60396.47 | 11.05% |
| 2025-02-07 | 11.60 | 11.94 | 0.26 | 2.23% | 11.54 | 12.24 | 711952 | 84799.09 | 15.69% |
| 2025-02-06 | 10.93 | 11.68 | 0.68 | 6.18% | 10.83 | 11.73 | 606871 | 69375.39 | 13.38% |
| 2025-02-05 | 10.95 | 11.00 | 0.05 | 0.46% | 10.82 | 11.12 | 295558 | 32473.70 | 6.51% |
| 2025-01-27 | 11.45 | 10.95 | -0.34 | -3.01% | 10.95 | 11.73 | 361840 | 40605.49 | 7.98% |
| 2025-01-24 | 11.35 | 11.29 | -0.14 | -1.22% | 11.01 | 11.43 | 497488 | 55747.30 | 10.97% |
| 2025-01-23 | 11.90 | 11.43 | -0.20 | -1.72% | 11.43 | 12.04 | 580941 | 68262.44 | 12.80% |
| 2025-01-22 | 12.21 | 11.63 | -0.78 | -6.29% | 11.57 | 12.28 | 704507 | 83197.12 | 15.53% |
| 2025-01-21 | 12.94 | 12.41 | -0.53 | -4.10% | 12.20 | 13.17 | 1279807 | 160723.61 | 28.21% |
| 2025-01-20 | 11.76 | 12.94 | 1.18 | 10.03% | 11.48 | 12.94 | 1557508 | 191063.77 | 34.33% |
| 2025-01-17 | 11.18 | 11.76 | 0.65 | 5.85% | 10.91 | 12.22 | 1427935 | 169535.33 | 31.47% |
| 2025-01-16 | 11.30 | 11.11 | -0.07 | -0.63% | 10.97 | 11.55 | 585687 | 65717.99 | 12.91% |
| 2025-01-15 | 11.23 | 11.18 | 0.00 | 0.00% | 10.90 | 11.73 | 832299 | 93698.76 | 18.34% |
| 2025-01-14 | 10.59 | 11.18 | 0.61 | 5.77% | 10.54 | 11.23 | 556493 | 61258.16 | 12.27% |
| 2025-01-13 | 10.37 | 10.57 | 0.02 | 0.19% | 10.25 | 10.73 | 322495 | 33852.57 | 7.11% |
| 2025-01-10 | 11.01 | 10.55 | -0.65 | -5.80% | 10.55 | 11.21 | 609836 | 66125.65 | 13.44% |
| 2025-01-09 | 10.78 | 11.20 | 0.17 | 1.54% | 10.69 | 11.33 | 920634 | 101446.00 | 20.29% |
| 2025-01-08 | 10.34 | 11.03 | 0.53 | 5.05% | 10.04 | 11.55 | 1053311 | 114347.55 | 23.22% |
| 2025-01-07 | 10.24 | 10.50 | 0.28 | 2.74% | 10.17 | 10.53 | 328010 | 33925.22 | 7.23% |
| 2025-01-06 | 10.45 | 10.22 | -0.23 | -2.20% | 10.02 | 10.50 | 326648 | 33509.56 | 7.20% |
| 2025-01-03 | 11.37 | 10.45 | -0.92 | -8.09% | 10.39 | 11.40 | 533674 | 57692.09 | 11.76% |
| 2025-01-02 | 11.06 | 11.37 | 0.00 | 0.00% | 11.06 | 11.71 | 389331 | 44460.07 | 8.58% |
| 2024-12-31 | 11.67 | 11.37 | -0.23 | -1.98% | 11.31 | 11.80 | 298460 | 34434.82 | 6.58% |
| 2024-12-30 | 11.62 | 11.60 | -0.16 | -1.36% | 11.34 | 11.78 | 301751 | 34756.89 | 6.65% |
| 2024-12-27 | 11.74 | 11.76 | 0.11 | 0.94% | 11.63 | 12.11 | 400318 | 47515.69 | 8.82% |
| 2024-12-26 | 11.86 | 11.65 | -0.18 | -1.52% | 11.60 | 12.07 | 344922 | 40671.75 | 7.60% |
| 2024-12-25 | 12.30 | 11.83 | -0.55 | -4.44% | 11.63 | 12.44 | 384904 | 45724.84 | 8.48% |
| 2024-12-24 | 12.16 | 12.38 | 0.24 | 1.98% | 12.07 | 12.40 | 356520 | 43596.18 | 7.86% |
| 2024-12-23 | 12.91 | 12.14 | -0.81 | -6.25% | 12.10 | 12.95 | 548271 | 67794.23 | 12.08% |
| 2024-12-20 | 12.82 | 12.95 | 0.08 | 0.62% | 12.75 | 13.08 | 463685 | 59915.73 | 10.22% |
| 2024-12-19 | 12.74 | 12.87 | -0.08 | -0.62% | 12.58 | 13.13 | 535608 | 68826.37 | 11.81% |
| 2024-12-18 | 12.81 | 12.95 | 0.14 | 1.09% | 12.70 | 13.18 | 489992 | 63449.45 | 10.80% |
| 2024-12-17 | 13.49 | 12.81 | -0.68 | -5.04% | 12.75 | 13.56 | 704551 | 92133.81 | 15.53% |
| 2024-12-16 | 13.86 | 13.49 | -0.61 | -4.33% | 13.30 | 14.33 | 833954 | 114638.68 | 18.38% |
| 2024-12-13 | 13.84 | 14.10 | 0.07 | 0.50% | 13.63 | 14.65 | 1009066 | 142464.56 | 22.24% |
| 2024-12-12 | 13.89 | 14.03 | 0.01 | 0.07% | 13.58 | 14.18 | 688696 | 95775.23 | 15.18% |
| 2024-12-11 | 14.11 | 14.02 | -0.31 | -2.16% | 13.72 | 14.45 | 779541 | 108878.76 | 17.18% |
| 2024-12-10 | 15.17 | 14.33 | -0.71 | -4.72% | 14.23 | 15.39 | 1172218 | 174009.17 | 25.84% |
| 2024-12-09 | 15.57 | 15.04 | -0.76 | -4.81% | 14.84 | 16.30 | 1018802 | 159630.73 | 22.46% |
| 2024-12-06 | 15.90 | 15.80 | -0.10 | -0.63% | 15.73 | 16.60 | 1054702 | 170187.83 | 23.25% |
| 2024-12-05 | 15.99 | 15.90 | -1.62 | -9.25% | 15.77 | 16.39 | 1310065 | 207739.39 | 28.88% |
| 2024-12-04 | 20.04 | 17.52 | -1.95 | -10.02% | 17.52 | 20.45 | 1185092 | 212405.28 | 26.12% |
| 2024-12-03 | 17.75 | 19.47 | 1.77 | 10.00% | 17.31 | 19.47 | 1746760 | 331123.75 | 38.50% |
| 2024-12-02 | 16.03 | 17.70 | 0.65 | 3.81% | 15.69 | 17.88 | 1472728 | 252632.30 | 32.46% |
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。
