| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.49 | 12.43 | -0.02 | -0.16% | 12.33 | 12.56 | 204168 | 25333.32 | 4.50% |
| 2025-08-21 | 12.66 | 12.45 | -0.18 | -1.43% | 12.38 | 12.67 | 229952 | 28764.76 | 5.07% |
| 2025-08-20 | 12.39 | 12.63 | 0.17 | 1.36% | 12.33 | 12.74 | 318571 | 40000.98 | 7.02% |
| 2025-08-19 | 12.38 | 12.46 | 0.10 | 0.81% | 12.22 | 12.48 | 267023 | 33018.94 | 5.89% |
| 2025-08-18 | 12.15 | 12.36 | 0.20 | 1.64% | 12.14 | 12.61 | 336804 | 41568.14 | 7.42% |
| 2025-08-15 | 11.92 | 12.16 | 0.18 | 1.50% | 11.90 | 12.17 | 148938 | 18021.85 | 3.28% |
| 2025-08-14 | 12.16 | 11.98 | -0.20 | -1.64% | 11.95 | 12.29 | 187527 | 22694.07 | 4.13% |
| 2025-08-13 | 12.18 | 12.18 | 0.01 | 0.08% | 12.13 | 12.23 | 173330 | 21100.51 | 3.82% |
| 2025-08-12 | 12.24 | 12.17 | -0.10 | -0.81% | 12.11 | 12.25 | 121303 | 14745.92 | 2.67% |
| 2025-08-11 | 12.09 | 12.27 | 0.21 | 1.74% | 12.06 | 12.40 | 190228 | 23271.23 | 4.19% |
| 2025-08-08 | 12.12 | 12.06 | -0.06 | -0.50% | 12.02 | 12.17 | 111139 | 13413.68 | 2.45% |
| 2025-08-07 | 12.24 | 12.12 | -0.13 | -1.06% | 12.10 | 12.28 | 139611 | 16976.69 | 3.08% |
| 2025-08-06 | 12.22 | 12.25 | 0.02 | 0.16% | 12.14 | 12.27 | 121570 | 14838.94 | 2.68% |
| 2025-08-05 | 12.14 | 12.23 | 0.10 | 0.82% | 12.12 | 12.29 | 110228 | 13453.05 | 2.43% |
| 2025-08-04 | 12.00 | 12.13 | 0.05 | 0.41% | 11.92 | 12.15 | 102485 | 12380.49 | 2.26% |
| 2025-08-01 | 12.08 | 12.08 | -0.04 | -0.33% | 12.02 | 12.18 | 109438 | 13232.41 | 2.41% |
| 2025-07-31 | 12.25 | 12.12 | -0.14 | -1.14% | 12.05 | 12.27 | 138895 | 16853.69 | 3.06% |
| 2025-07-30 | 12.44 | 12.26 | -0.21 | -1.68% | 12.12 | 12.47 | 180582 | 22197.58 | 3.98% |
| 2025-07-29 | 12.53 | 12.47 | -0.09 | -0.72% | 12.33 | 12.61 | 155388 | 19322.20 | 3.42% |
| 2025-07-28 | 12.48 | 12.56 | 0.07 | 0.56% | 12.39 | 12.60 | 194982 | 24408.54 | 4.30% |
| 2025-07-25 | 12.61 | 12.49 | -0.12 | -0.95% | 12.43 | 12.62 | 174065 | 21742.72 | 3.84% |
| 2025-07-24 | 12.53 | 12.61 | 0.06 | 0.48% | 12.45 | 12.61 | 226844 | 28430.54 | 5.00% |
| 2025-07-23 | 12.88 | 12.55 | -0.42 | -3.24% | 12.45 | 12.88 | 350745 | 44320.66 | 7.73% |
| 2025-07-22 | 12.32 | 12.97 | 0.62 | 5.02% | 12.22 | 12.97 | 522002 | 65781.88 | 11.51% |
| 2025-07-21 | 12.32 | 12.35 | 0.00 | 0.00% | 12.17 | 12.40 | 215441 | 26471.71 | 4.75% |
| 2025-07-18 | 12.12 | 12.35 | 0.23 | 1.90% | 12.09 | 12.35 | 317100 | 38898.22 | 6.99% |
| 2025-07-17 | 12.09 | 12.12 | 0.06 | 0.50% | 12.04 | 12.20 | 143885 | 17437.30 | 3.17% |
| 2025-07-16 | 12.04 | 12.06 | 0.02 | 0.17% | 11.99 | 12.12 | 126071 | 15197.32 | 2.78% |
| 2025-07-15 | 12.13 | 12.04 | -0.09 | -0.74% | 11.93 | 12.18 | 177586 | 21364.63 | 3.91% |
| 2025-07-14 | 12.08 | 12.13 | 0.04 | 0.33% | 12.04 | 12.19 | 135756 | 16444.97 | 2.99% |
| 2025-07-11 | 11.92 | 12.09 | 0.12 | 1.00% | 11.90 | 12.13 | 156866 | 18877.61 | 3.46% |
| 2025-07-10 | 11.93 | 11.97 | 0.04 | 0.34% | 11.81 | 12.02 | 135108 | 16111.55 | 2.98% |
| 2025-07-09 | 12.16 | 11.93 | -0.21 | -1.73% | 11.88 | 12.20 | 234801 | 28254.64 | 5.18% |
| 2025-07-08 | 12.05 | 12.14 | 0.09 | 0.75% | 11.95 | 12.16 | 154215 | 18650.63 | 3.40% |
| 2025-07-07 | 12.08 | 12.05 | -0.04 | -0.33% | 12.02 | 12.15 | 117952 | 14236.14 | 2.60% |
| 2025-07-04 | 12.33 | 12.09 | -0.29 | -2.34% | 12.05 | 12.33 | 224710 | 27301.11 | 4.95% |
| 2025-07-03 | 12.32 | 12.38 | 0.04 | 0.32% | 12.18 | 12.55 | 195621 | 24132.88 | 4.31% |
| 2025-07-02 | 12.51 | 12.34 | -0.18 | -1.44% | 12.21 | 12.55 | 235919 | 29058.76 | 5.20% |
| 2025-07-01 | 12.50 | 12.52 | 0.03 | 0.24% | 12.15 | 12.71 | 363032 | 45177.01 | 8.00% |
| 2025-06-30 | 12.57 | 12.49 | -0.16 | -1.26% | 12.35 | 12.71 | 330685 | 41303.07 | 7.29% |
| 2025-06-27 | 12.65 | 12.65 | 0.06 | 0.48% | 12.60 | 13.08 | 427034 | 54732.93 | 9.41% |
| 2025-06-26 | 12.69 | 12.59 | -0.25 | -1.95% | 12.59 | 13.18 | 585116 | 75511.50 | 12.90% |
| 2025-06-25 | 12.63 | 12.84 | 0.02 | 0.16% | 12.48 | 12.98 | 670686 | 85480.16 | 14.78% |
| 2025-06-24 | 12.24 | 12.82 | 0.58 | 4.74% | 12.10 | 13.07 | 793013 | 100685.22 | 17.48% |
| 2025-06-23 | 11.73 | 12.24 | 0.47 | 3.99% | 11.65 | 12.30 | 473271 | 57511.49 | 10.43% |
| 2025-06-20 | 11.53 | 11.77 | 0.12 | 1.03% | 11.52 | 12.05 | 305561 | 36257.34 | 6.73% |
| 2025-06-19 | 11.79 | 11.65 | -0.16 | -1.35% | 11.62 | 12.03 | 273017 | 32340.98 | 6.02% |
| 2025-06-18 | 11.82 | 11.81 | -0.04 | -0.34% | 11.58 | 11.87 | 210817 | 24680.12 | 4.65% |
| 2025-06-17 | 11.67 | 11.97 | 0.19 | 1.61% | 11.67 | 12.05 | 292397 | 34690.05 | 6.44% |
| 2025-06-16 | 11.81 | 11.78 | 0.14 | 1.20% | 11.63 | 11.85 | 217300 | 25478.78 | 4.79% |
| 2025-06-13 | 11.59 | 11.64 | -0.01 | -0.09% | 11.47 | 11.85 | 282096 | 32914.56 | 6.22% |
| 2025-06-12 | 11.81 | 11.65 | -0.15 | -1.27% | 11.53 | 11.85 | 233478 | 27117.67 | 5.15% |
| 2025-06-11 | 11.81 | 11.80 | -0.25 | -2.07% | 11.75 | 12.05 | 419559 | 49774.16 | 9.25% |
| 2025-06-10 | 11.57 | 12.05 | 0.46 | 3.97% | 11.55 | 12.75 | 735309 | 90176.87 | 16.21% |
| 2025-06-09 | 11.37 | 11.59 | 0.15 | 1.31% | 11.37 | 11.61 | 171132 | 19759.17 | 3.77% |
| 2025-06-06 | 11.46 | 11.44 | -0.02 | -0.17% | 11.35 | 11.74 | 203915 | 23493.93 | 4.49% |
| 2025-06-05 | 11.49 | 11.46 | -0.14 | -1.21% | 11.38 | 11.58 | 147247 | 16823.95 | 3.25% |
| 2025-06-04 | 11.52 | 11.60 | 0.24 | 2.11% | 11.43 | 11.75 | 199995 | 23200.36 | 4.41% |
| 2025-06-03 | 11.66 | 11.36 | -0.12 | -1.05% | 11.35 | 11.70 | 127666 | 14560.85 | 2.81% |
| 2025-05-30 | 11.85 | 11.48 | -0.10 | -0.86% | 11.44 | 11.93 | 192142 | 22294.60 | 4.23% |
| 2025-05-29 | 11.49 | 11.58 | 0.09 | 0.78% | 11.45 | 11.65 | 142449 | 16483.90 | 3.14% |
| 2025-05-28 | 11.53 | 11.49 | -0.06 | -0.52% | 11.43 | 11.70 | 165563 | 19099.25 | 3.65% |
| 2025-05-27 | 11.38 | 11.55 | 0.16 | 1.40% | 11.27 | 11.57 | 175309 | 20065.46 | 3.86% |
| 2025-05-26 | 11.31 | 11.39 | 0.00 | 0.00% | 11.13 | 11.45 | 129906 | 14752.91 | 2.86% |
| 2025-05-23 | 11.30 | 11.39 | 0.01 | 0.09% | 11.30 | 11.58 | 191565 | 21928.50 | 4.22% |
| 2025-05-22 | 11.81 | 11.38 | -0.66 | -5.48% | 11.38 | 11.94 | 423498 | 49044.29 | 9.33% |
| 2025-05-21 | 12.00 | 12.04 | -0.38 | -3.06% | 11.68 | 12.50 | 473169 | 57036.15 | 10.43% |
| 2025-05-20 | 12.25 | 12.42 | 0.18 | 1.47% | 12.19 | 12.56 | 220808 | 27408.00 | 4.87% |
| 2025-05-19 | 12.46 | 12.24 | -0.26 | -2.08% | 12.16 | 12.49 | 208041 | 25487.84 | 4.59% |
| 2025-05-16 | 12.10 | 12.50 | 0.27 | 2.21% | 12.10 | 13.15 | 322348 | 40419.07 | 7.10% |
| 2025-05-15 | 12.64 | 12.23 | -0.47 | -3.70% | 12.20 | 12.65 | 284891 | 35253.25 | 6.28% |
| 2025-05-14 | 12.71 | 12.70 | -0.10 | -0.78% | 12.66 | 12.91 | 268386 | 34266.05 | 5.92% |
| 2025-05-13 | 13.04 | 12.80 | -0.37 | -2.81% | 12.71 | 13.04 | 428263 | 54963.05 | 9.44% |
| 2025-05-12 | 12.63 | 13.17 | 0.76 | 6.12% | 12.49 | 13.17 | 724400 | 93048.94 | 15.97% |
| 2025-05-09 | 12.28 | 12.41 | 0.09 | 0.73% | 11.88 | 12.70 | 438074 | 53618.85 | 9.66% |
| 2025-05-08 | 12.11 | 12.32 | 0.14 | 1.15% | 12.05 | 12.50 | 229789 | 28280.52 | 5.06% |
| 2025-05-07 | 12.38 | 12.18 | -0.10 | -0.81% | 12.00 | 12.43 | 273587 | 33355.28 | 6.03% |
| 2025-05-06 | 12.02 | 12.28 | 0.39 | 3.28% | 12.00 | 12.30 | 260633 | 31728.67 | 5.74% |
| 2025-04-30 | 11.72 | 11.89 | 0.15 | 1.28% | 11.69 | 11.94 | 192115 | 22775.49 | 4.23% |
| 2025-04-29 | 11.81 | 11.74 | -0.07 | -0.59% | 11.73 | 11.86 | 155571 | 18333.82 | 3.43% |
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。
