| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 11.81 | 11.81 | -0.03 | -0.25% | 11.66 | 12.02 | 194853 | 23067.82 | 4.29% |
| 2025-04-25 | 11.75 | 11.84 | 0.03 | 0.25% | 11.70 | 12.02 | 211554 | 25075.07 | 4.66% |
| 2025-04-24 | 11.87 | 11.81 | -0.13 | -1.09% | 11.69 | 12.03 | 237989 | 28192.47 | 5.25% |
| 2025-04-23 | 11.83 | 11.94 | 0.16 | 1.36% | 11.78 | 12.08 | 284776 | 33947.68 | 6.28% |
| 2025-04-22 | 11.95 | 11.78 | -0.17 | -1.42% | 11.75 | 12.08 | 220845 | 26171.50 | 4.87% |
| 2025-04-21 | 11.60 | 11.95 | 0.42 | 3.64% | 11.45 | 11.98 | 301507 | 35683.21 | 6.65% |
| 2025-04-18 | 11.60 | 11.53 | -0.22 | -1.87% | 11.39 | 11.69 | 221150 | 25493.09 | 4.87% |
| 2025-04-17 | 11.63 | 11.75 | 0.33 | 2.89% | 11.45 | 11.89 | 337406 | 39371.90 | 7.44% |
| 2025-04-16 | 11.72 | 11.42 | -0.54 | -4.52% | 11.30 | 11.82 | 344348 | 39742.28 | 7.59% |
| 2025-04-15 | 11.90 | 11.96 | 0.47 | 4.09% | 11.74 | 12.19 | 492161 | 58812.61 | 10.85% |
| 2025-04-14 | 11.50 | 11.49 | 0.09 | 0.79% | 11.40 | 11.61 | 288067 | 33166.47 | 6.35% |
| 2025-04-11 | 11.03 | 11.40 | 0.20 | 1.79% | 11.03 | 11.78 | 411654 | 47172.31 | 9.07% |
| 2025-04-10 | 11.09 | 11.20 | 0.07 | 0.63% | 10.96 | 11.55 | 458258 | 51815.47 | 10.10% |
| 2025-04-09 | 10.62 | 11.13 | 1.01 | 9.98% | 10.20 | 11.13 | 479482 | 51134.04 | 10.57% |
| 2025-04-08 | 9.90 | 10.12 | -0.30 | -2.88% | 9.75 | 10.24 | 346323 | 34519.61 | 7.63% |
| 2025-04-07 | 10.75 | 10.42 | -1.16 | -10.02% | 10.42 | 10.92 | 151908 | 15993.86 | 3.35% |
| 2025-04-03 | 11.45 | 11.58 | -0.11 | -0.94% | 11.36 | 11.67 | 173312 | 19976.99 | 3.82% |
| 2025-04-02 | 11.65 | 11.69 | -0.01 | -0.09% | 11.60 | 11.85 | 147613 | 17291.67 | 3.25% |
| 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% |
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。
