| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.57 | 20.14 | -2.04 | -9.20% | 20.10 | 22.11 | 739608 | 153836.80 | 16.30% |
| 2025-11-20 | 22.10 | 22.18 | -0.12 | -0.54% | 21.83 | 23.13 | 601591 | 135114.88 | 13.26% |
| 2025-11-19 | 22.03 | 22.30 | -0.82 | -3.55% | 21.90 | 23.40 | 907308 | 203433.61 | 20.00% |
| 2025-11-18 | 23.56 | 23.12 | -0.35 | -1.49% | 22.55 | 24.87 | 1049538 | 248712.98 | 23.13% |
| 2025-11-17 | 24.18 | 23.47 | -0.75 | -3.10% | 21.87 | 25.32 | 1429324 | 332565.50 | 31.50% |
| 2025-11-14 | 21.70 | 24.22 | 2.20 | 9.99% | 21.56 | 24.22 | 1184902 | 268175.38 | 26.12% |
| 2025-11-13 | 21.30 | 22.02 | 1.37 | 6.63% | 20.71 | 22.68 | 1274160 | 276515.31 | 28.08% |
| 2025-11-12 | 18.55 | 20.65 | 1.88 | 10.02% | 18.35 | 20.65 | 1005205 | 196352.72 | 22.16% |
| 2025-11-11 | 18.76 | 18.77 | 0.01 | 0.05% | 18.62 | 19.58 | 921174 | 175315.27 | 20.30% |
| 2025-11-10 | 18.11 | 18.76 | 1.01 | 5.69% | 18.11 | 19.53 | 1172111 | 222491.58 | 25.83% |
| 2025-11-07 | 17.35 | 17.75 | 0.60 | 3.50% | 16.89 | 18.66 | 957420 | 169620.38 | 21.10% |
| 2025-11-06 | 16.62 | 17.15 | 0.84 | 5.15% | 16.60 | 17.94 | 1021305 | 177455.61 | 22.51% |
| 2025-11-05 | 15.24 | 16.31 | 0.65 | 4.15% | 15.17 | 16.85 | 712899 | 113788.03 | 15.71% |
| 2025-11-04 | 16.52 | 15.66 | -0.68 | -4.16% | 15.50 | 16.53 | 501186 | 79682.32 | 11.05% |
| 2025-11-03 | 16.56 | 16.34 | 0.34 | 2.13% | 15.95 | 16.90 | 601433 | 98818.92 | 13.26% |
| 2025-10-31 | 15.71 | 16.00 | 0.19 | 1.20% | 15.69 | 16.24 | 390706 | 62583.33 | 8.61% |
| 2025-10-30 | 15.52 | 15.81 | 0.18 | 1.15% | 15.40 | 16.55 | 496963 | 79147.06 | 10.95% |
| 2025-10-29 | 15.38 | 15.63 | 0.23 | 1.49% | 15.09 | 15.74 | 367592 | 56851.97 | 8.10% |
| 2025-10-28 | 15.80 | 15.40 | -0.58 | -3.63% | 15.23 | 15.86 | 462183 | 71508.90 | 10.19% |
| 2025-10-27 | 15.82 | 15.98 | 0.43 | 2.77% | 15.62 | 16.18 | 524345 | 83316.17 | 11.56% |
| 2025-10-24 | 15.16 | 15.55 | 0.43 | 2.84% | 15.16 | 16.20 | 653068 | 102903.66 | 14.39% |
| 2025-10-23 | 14.78 | 15.12 | 0.34 | 2.30% | 14.73 | 15.18 | 424396 | 63584.45 | 9.35% |
| 2025-10-22 | 15.08 | 14.78 | -0.49 | -3.21% | 14.75 | 15.18 | 386751 | 57519.58 | 8.52% |
| 2025-10-21 | 14.81 | 15.27 | 0.41 | 2.76% | 14.75 | 15.35 | 579549 | 87683.68 | 12.77% |
| 2025-10-20 | 14.62 | 14.86 | 0.51 | 3.55% | 14.47 | 15.19 | 638054 | 95111.06 | 14.06% |
| 2025-10-17 | 14.50 | 14.35 | -0.05 | -0.35% | 14.30 | 15.08 | 602877 | 88212.40 | 13.29% |
| 2025-10-16 | 14.83 | 14.40 | -0.42 | -2.83% | 14.30 | 15.23 | 498775 | 72918.68 | 10.99% |
| 2025-10-15 | 15.27 | 14.82 | -0.05 | -0.34% | 14.39 | 15.27 | 914815 | 135038.64 | 20.16% |
| 2025-10-14 | 14.87 | 14.87 | 1.35 | 9.99% | 14.87 | 14.87 | 222647 | 33107.58 | 4.91% |
| 2025-10-13 | 13.07 | 13.52 | -0.24 | -1.74% | 13.07 | 13.57 | 237644 | 31751.25 | 5.24% |
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。
