| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.95 | 5.89 | -0.04 | -0.67% | 5.89 | 5.98 | 55719 | 3302.40 | 1.55% |
| 2025-05-22 | 6.03 | 5.93 | -0.10 | -1.66% | 5.93 | 6.04 | 64534 | 3851.30 | 1.79% |
| 2025-05-21 | 6.05 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 60153 | 3621.16 | 1.67% |
| 2025-05-20 | 6.03 | 6.06 | 0.03 | 0.50% | 6.01 | 6.08 | 82346 | 4977.73 | 2.29% |
| 2025-05-19 | 5.93 | 6.03 | 0.05 | 0.84% | 5.89 | 6.05 | 93773 | 5629.14 | 2.60% |
| 2025-05-16 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.00 | 47430 | 2833.84 | 1.32% |
| 2025-05-15 | 6.00 | 5.99 | -0.02 | -0.33% | 5.99 | 6.04 | 71168 | 4278.41 | 1.98% |
| 2025-05-14 | 6.01 | 6.01 | -0.02 | -0.33% | 5.93 | 6.03 | 66100 | 3954.18 | 1.84% |
| 2025-05-13 | 6.03 | 6.03 | 0.01 | 0.17% | 5.99 | 6.06 | 66690 | 4017.24 | 1.85% |
| 2025-05-12 | 6.02 | 6.02 | 0.01 | 0.17% | 5.98 | 6.03 | 66125 | 3968.34 | 1.84% |
| 2025-05-09 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.08 | 75145 | 4528.39 | 2.09% |
| 2025-05-08 | 6.03 | 6.07 | 0.06 | 1.00% | 5.97 | 6.08 | 92485 | 5582.99 | 2.57% |
| 2025-05-07 | 6.03 | 6.01 | 0.01 | 0.17% | 5.99 | 6.10 | 106966 | 6452.68 | 2.97% |
| 2025-05-06 | 6.03 | 6.00 | 0.04 | 0.67% | 5.88 | 6.03 | 116270 | 6919.80 | 3.23% |
| 2025-04-30 | 6.01 | 5.96 | -0.05 | -0.83% | 5.95 | 6.03 | 104948 | 6269.67 | 2.91% |
| 2025-04-29 | 5.95 | 6.01 | 0.00 | 0.00% | 5.84 | 6.01 | 115699 | 6887.64 | 3.21% |
| 2025-04-28 | 6.26 | 6.01 | -0.25 | -3.99% | 6.00 | 6.27 | 213950 | 12935.14 | 5.94% |
| 2025-04-25 | 6.00 | 6.26 | 0.26 | 4.33% | 5.98 | 6.48 | 306456 | 19118.03 | 8.51% |
| 2025-04-24 | 6.10 | 6.00 | -0.11 | -1.80% | 5.99 | 6.14 | 144223 | 8719.33 | 4.01% |
| 2025-04-23 | 6.23 | 6.11 | -0.14 | -2.24% | 6.09 | 6.26 | 153365 | 9422.73 | 4.26% |
| 2025-04-22 | 6.29 | 6.25 | -0.05 | -0.79% | 6.06 | 6.32 | 213702 | 13226.17 | 5.93% |
| 2025-04-21 | 6.35 | 6.30 | -0.07 | -1.10% | 6.20 | 6.39 | 156072 | 9830.55 | 4.33% |
| 2025-04-18 | 6.58 | 6.37 | -0.27 | -4.07% | 6.34 | 6.69 | 192810 | 12432.31 | 5.35% |
| 2025-04-17 | 6.54 | 6.64 | 0.06 | 0.91% | 6.47 | 6.71 | 221525 | 14660.32 | 6.15% |
| 2025-04-16 | 6.54 | 6.58 | -0.03 | -0.45% | 6.45 | 6.67 | 220882 | 14484.17 | 6.13% |
| 2025-04-15 | 6.72 | 6.61 | -0.14 | -2.07% | 6.54 | 6.77 | 222241 | 14724.21 | 6.17% |
| 2025-04-14 | 6.69 | 6.75 | -0.03 | -0.44% | 6.55 | 6.91 | 387272 | 26242.46 | 10.75% |
| 2025-04-11 | 6.45 | 6.78 | 0.23 | 3.51% | 6.41 | 7.12 | 475360 | 32356.16 | 13.20% |
| 2025-04-10 | 6.33 | 6.55 | 0.19 | 2.99% | 6.33 | 6.62 | 245628 | 15945.64 | 6.82% |
| 2025-04-09 | 5.95 | 6.36 | 0.32 | 5.30% | 5.62 | 6.38 | 222489 | 13462.76 | 6.18% |
| 2025-04-08 | 5.90 | 6.04 | 0.16 | 2.72% | 5.90 | 6.11 | 161351 | 9705.10 | 4.48% |
| 2025-04-07 | 6.21 | 5.88 | -0.65 | -9.95% | 5.88 | 6.32 | 177331 | 10672.64 | 4.92% |
| 2025-04-03 | 6.41 | 6.53 | 0.09 | 1.40% | 6.39 | 6.60 | 119710 | 7798.75 | 3.32% |
| 2025-04-02 | 6.43 | 6.44 | 0.01 | 0.16% | 6.37 | 6.53 | 78950 | 5087.10 | 2.19% |
| 2025-04-01 | 6.28 | 6.43 | 0.14 | 2.23% | 6.28 | 6.51 | 115440 | 7424.37 | 3.21% |
| 2025-03-31 | 6.41 | 6.29 | -0.13 | -2.02% | 6.20 | 6.45 | 109725 | 6929.23 | 3.05% |
| 2025-03-28 | 6.49 | 6.42 | -0.10 | -1.53% | 6.42 | 6.55 | 99850 | 6464.68 | 2.77% |
| 2025-03-27 | 6.67 | 6.52 | -0.15 | -2.25% | 6.51 | 6.74 | 145422 | 9596.43 | 4.04% |
| 2025-03-26 | 6.56 | 6.67 | 0.09 | 1.37% | 6.47 | 6.69 | 165242 | 10937.75 | 4.59% |
| 2025-03-25 | 6.54 | 6.58 | -0.01 | -0.15% | 6.43 | 6.62 | 155769 | 10160.40 | 4.33% |
| 2025-03-24 | 6.53 | 6.59 | 0.10 | 1.54% | 6.49 | 6.74 | 259164 | 17168.14 | 7.20% |
| 2025-03-21 | 6.47 | 6.49 | -0.01 | -0.15% | 6.40 | 6.54 | 78667 | 5090.76 | 2.18% |
| 2025-03-20 | 6.51 | 6.50 | -0.01 | -0.15% | 6.49 | 6.63 | 80596 | 5273.27 | 2.24% |
| 2025-03-19 | 6.57 | 6.51 | -0.06 | -0.91% | 6.49 | 6.59 | 67358 | 4400.11 | 1.87% |
| 2025-03-18 | 6.61 | 6.57 | -0.03 | -0.45% | 6.50 | 6.64 | 76935 | 5042.35 | 2.14% |
| 2025-03-17 | 6.65 | 6.60 | 0.01 | 0.15% | 6.56 | 6.70 | 91732 | 6067.01 | 2.55% |
| 2025-03-14 | 6.50 | 6.59 | 0.07 | 1.07% | 6.50 | 6.61 | 100613 | 6609.53 | 2.79% |
| 2025-03-13 | 6.45 | 6.52 | 0.04 | 0.62% | 6.39 | 6.53 | 96383 | 6223.22 | 2.68% |
| 2025-03-12 | 6.56 | 6.48 | -0.07 | -1.07% | 6.46 | 6.64 | 112091 | 7318.51 | 3.11% |
| 2025-03-11 | 6.45 | 6.55 | 0.07 | 1.08% | 6.41 | 6.55 | 102296 | 6637.52 | 2.84% |
| 2025-03-10 | 6.33 | 6.48 | 0.12 | 1.89% | 6.33 | 6.49 | 112269 | 7214.84 | 3.12% |
| 2025-03-07 | 6.28 | 6.36 | 0.06 | 0.95% | 6.24 | 6.39 | 102541 | 6493.68 | 2.85% |
| 2025-03-06 | 6.29 | 6.30 | 0.01 | 0.16% | 6.24 | 6.32 | 75181 | 4720.39 | 2.09% |
| 2025-03-05 | 6.26 | 6.29 | 0.03 | 0.48% | 6.16 | 6.32 | 81643 | 5089.12 | 2.27% |
| 2025-03-04 | 6.11 | 6.26 | 0.10 | 1.62% | 6.11 | 6.26 | 81582 | 5065.41 | 2.27% |
| 2025-03-03 | 6.26 | 6.16 | -0.07 | -1.12% | 6.10 | 6.34 | 113051 | 7050.46 | 3.14% |
| 2025-02-28 | 6.17 | 6.23 | 0.03 | 0.48% | 6.16 | 6.29 | 154416 | 9627.56 | 4.29% |
| 2025-02-27 | 6.12 | 6.20 | 0.08 | 1.31% | 6.10 | 6.21 | 105250 | 6493.56 | 2.92% |
| 2025-02-26 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.15 | 54227 | 3310.74 | 1.51% |
| 2025-02-25 | 6.06 | 6.08 | -0.04 | -0.65% | 6.06 | 6.16 | 58687 | 3585.32 | 1.63% |
| 2025-02-24 | 6.08 | 6.12 | 0.04 | 0.66% | 6.03 | 6.16 | 71309 | 4353.83 | 1.98% |
| 2025-02-21 | 6.09 | 6.08 | 0.00 | 0.00% | 6.00 | 6.10 | 59956 | 3623.57 | 1.67% |
| 2025-02-20 | 6.01 | 6.08 | 0.08 | 1.33% | 5.98 | 6.12 | 58670 | 3562.22 | 1.63% |
| 2025-02-19 | 5.99 | 6.00 | 0.04 | 0.67% | 5.94 | 6.01 | 46241 | 2767.17 | 1.28% |
| 2025-02-18 | 6.12 | 5.96 | -0.17 | -2.77% | 5.94 | 6.12 | 80802 | 4877.39 | 2.24% |
| 2025-02-17 | 6.10 | 6.13 | 0.05 | 0.82% | 6.06 | 6.15 | 67857 | 4145.10 | 1.88% |
| 2025-02-14 | 6.15 | 6.08 | -0.04 | -0.65% | 6.06 | 6.15 | 62920 | 3832.01 | 1.75% |
| 2025-02-13 | 6.12 | 6.12 | -0.01 | -0.16% | 6.09 | 6.16 | 57722 | 3541.14 | 1.60% |
| 2025-02-12 | 6.16 | 6.13 | -0.01 | -0.16% | 6.07 | 6.18 | 62918 | 3845.28 | 1.75% |
| 2025-02-11 | 6.18 | 6.14 | -0.07 | -1.13% | 6.10 | 6.26 | 81055 | 4974.15 | 2.25% |
| 2025-02-10 | 5.99 | 6.21 | 0.25 | 4.19% | 5.96 | 6.21 | 142704 | 8729.47 | 3.96% |
| 2025-02-07 | 5.93 | 5.96 | 0.02 | 0.34% | 5.90 | 6.03 | 88030 | 5248.28 | 2.44% |
| 2025-02-06 | 5.89 | 5.94 | 0.06 | 1.02% | 5.83 | 5.96 | 55574 | 3282.03 | 1.54% |
| 2025-02-05 | 6.00 | 5.88 | -0.09 | -1.51% | 5.86 | 6.03 | 64589 | 3808.72 | 1.79% |
| 2025-01-27 | 5.93 | 5.97 | 0.04 | 0.67% | 5.93 | 6.05 | 69064 | 4139.98 | 1.92% |
| 2025-01-24 | 5.89 | 5.93 | 0.07 | 1.19% | 5.82 | 5.94 | 60312 | 3542.46 | 1.67% |
| 2025-01-23 | 5.86 | 5.86 | 0.07 | 1.21% | 5.82 | 5.99 | 98388 | 5803.91 | 2.73% |
| 2025-01-22 | 5.95 | 5.79 | -0.16 | -2.69% | 5.75 | 5.95 | 100605 | 5843.23 | 2.79% |
| 2025-01-21 | 6.05 | 5.95 | -0.19 | -3.09% | 5.91 | 6.15 | 123633 | 7407.46 | 3.43% |
| 2025-01-20 | 6.16 | 6.14 | 0.01 | 0.16% | 6.09 | 6.28 | 84438 | 5223.37 | 2.34% |
桂林旅游(000978)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。
