| 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 | 7.25 | 7.19 | 0.01 | 0.14% | 7.11 | 7.30 | 112879 | 8119.12 | 2.41% |
| 2026-02-02 | 7.23 | 7.18 | -0.15 | -2.05% | 7.17 | 7.40 | 145967 | 10645.33 | 3.12% |
| 2026-01-30 | 7.09 | 7.33 | 0.22 | 3.09% | 7.09 | 7.38 | 221356 | 16137.61 | 4.73% |
| 2026-01-29 | 7.00 | 7.11 | 0.08 | 1.14% | 6.91 | 7.15 | 98253 | 6936.33 | 2.10% |
| 2026-01-28 | 7.08 | 7.03 | -0.05 | -0.71% | 7.02 | 7.11 | 74711 | 5275.24 | 1.60% |
| 2026-01-27 | 7.20 | 7.08 | -0.16 | -2.21% | 6.98 | 7.28 | 117589 | 8345.00 | 2.51% |
| 2026-01-26 | 7.27 | 7.24 | -0.04 | -0.55% | 7.11 | 7.32 | 122845 | 8839.29 | 2.62% |
| 2026-01-23 | 7.30 | 7.28 | -0.02 | -0.27% | 7.22 | 7.33 | 68996 | 5021.26 | 1.47% |
| 2026-01-22 | 7.26 | 7.30 | 0.03 | 0.41% | 7.21 | 7.34 | 75663 | 5507.39 | 1.62% |
| 2026-01-21 | 7.30 | 7.27 | -0.06 | -0.82% | 7.18 | 7.30 | 95944 | 6942.25 | 2.05% |
| 2026-01-20 | 7.41 | 7.33 | -0.09 | -1.21% | 7.26 | 7.44 | 155132 | 11356.59 | 3.31% |
| 2026-01-19 | 7.19 | 7.42 | 0.23 | 3.20% | 7.15 | 7.43 | 158848 | 11698.70 | 3.39% |
| 2026-01-16 | 7.40 | 7.19 | -0.12 | -1.64% | 7.15 | 7.43 | 135947 | 9898.05 | 2.90% |
| 2026-01-15 | 7.35 | 7.31 | 0.01 | 0.14% | 7.23 | 7.43 | 159110 | 11650.54 | 3.40% |
| 2026-01-14 | 7.23 | 7.30 | 0.07 | 0.97% | 7.13 | 7.32 | 162902 | 11794.34 | 3.48% |
| 2026-01-13 | 7.22 | 7.23 | 0.05 | 0.70% | 7.17 | 7.35 | 132544 | 9614.90 | 2.83% |
| 2026-01-12 | 7.15 | 7.18 | 0.02 | 0.28% | 7.12 | 7.23 | 114777 | 8238.93 | 2.45% |
| 2026-01-09 | 7.13 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 107391 | 7644.04 | 2.29% |
| 2026-01-08 | 7.18 | 7.12 | -0.07 | -0.97% | 7.08 | 7.18 | 115925 | 8247.02 | 2.48% |
| 2026-01-07 | 7.06 | 7.19 | 0.16 | 2.28% | 6.97 | 7.35 | 172924 | 12342.31 | 3.69% |
| 2026-01-06 | 7.06 | 7.03 | 0.00 | 0.00% | 7.01 | 7.12 | 130215 | 9186.11 | 2.78% |
| 2026-01-05 | 7.24 | 7.03 | -0.21 | -2.90% | 6.99 | 7.24 | 184950 | 13037.41 | 3.95% |
| 2025-12-31 | 7.08 | 7.24 | 0.16 | 2.26% | 7.06 | 7.30 | 166154 | 11961.58 | 3.55% |
| 2025-12-30 | 7.07 | 7.08 | 0.01 | 0.14% | 6.90 | 7.17 | 143601 | 10137.28 | 3.07% |
| 2025-12-29 | 6.99 | 7.07 | 0.10 | 1.43% | 6.87 | 7.16 | 194671 | 13681.58 | 4.16% |
| 2025-12-26 | 7.03 | 6.97 | -0.02 | -0.29% | 6.95 | 7.07 | 96451 | 6754.67 | 2.06% |
| 2025-12-25 | 6.96 | 6.99 | 0.02 | 0.29% | 6.89 | 7.08 | 110518 | 7719.61 | 2.36% |
| 2025-12-24 | 6.88 | 6.97 | 0.09 | 1.31% | 6.77 | 7.15 | 145687 | 10098.96 | 3.11% |
| 2025-12-23 | 7.10 | 6.88 | -0.23 | -3.23% | 6.85 | 7.13 | 132675 | 9217.46 | 2.83% |
| 2025-12-22 | 7.11 | 7.11 | -0.06 | -0.84% | 7.00 | 7.17 | 124304 | 8816.49 | 2.66% |
| 2025-12-19 | 6.90 | 7.17 | 0.27 | 3.91% | 6.87 | 7.19 | 229390 | 16216.03 | 4.90% |
| 2025-12-18 | 6.68 | 6.90 | 0.16 | 2.37% | 6.68 | 6.99 | 182519 | 12573.58 | 3.90% |
| 2025-12-17 | 6.58 | 6.74 | 0.17 | 2.59% | 6.52 | 6.75 | 146044 | 9752.46 | 3.12% |
| 2025-12-16 | 6.55 | 6.57 | 0.01 | 0.15% | 6.53 | 6.66 | 79997 | 5272.27 | 1.71% |
| 2025-12-15 | 6.53 | 6.56 | 0.05 | 0.77% | 6.47 | 6.61 | 83753 | 5477.35 | 1.79% |
| 2025-12-12 | 6.55 | 6.51 | -0.04 | -0.61% | 6.50 | 6.63 | 82981 | 5446.75 | 1.77% |
| 2025-12-11 | 6.72 | 6.55 | -0.16 | -2.38% | 6.52 | 6.72 | 86708 | 5723.62 | 1.85% |
| 2025-12-10 | 6.73 | 6.71 | -0.02 | -0.30% | 6.66 | 6.80 | 71902 | 4836.03 | 1.54% |
| 2025-12-09 | 6.76 | 6.73 | -0.04 | -0.59% | 6.66 | 6.82 | 79258 | 5345.23 | 1.69% |
| 2025-12-08 | 6.76 | 6.77 | 0.03 | 0.45% | 6.71 | 6.81 | 60378 | 4079.73 | 1.29% |
| 2025-12-05 | 6.71 | 6.74 | 0.06 | 0.90% | 6.61 | 6.74 | 70656 | 4724.01 | 1.51% |
| 2025-12-04 | 6.89 | 6.68 | -0.21 | -3.05% | 6.68 | 6.89 | 85110 | 5731.14 | 1.82% |
| 2025-12-03 | 6.87 | 6.89 | 0.02 | 0.29% | 6.83 | 6.93 | 81677 | 5624.74 | 1.74% |
| 2025-12-02 | 6.84 | 6.87 | 0.05 | 0.73% | 6.75 | 6.91 | 84815 | 5799.02 | 1.81% |
| 2025-12-01 | 6.89 | 6.82 | 0.08 | 1.19% | 6.80 | 6.93 | 91248 | 6250.91 | 1.95% |
| 2025-11-28 | 6.67 | 6.74 | 0.06 | 0.90% | 6.60 | 6.75 | 66055 | 4406.14 | 1.41% |
| 2025-11-27 | 6.64 | 6.68 | 0.05 | 0.75% | 6.59 | 6.71 | 74408 | 4958.41 | 1.59% |
| 2025-11-26 | 6.73 | 6.63 | -0.12 | -1.78% | 6.61 | 6.81 | 81080 | 5439.06 | 1.73% |
| 2025-11-25 | 6.69 | 6.75 | 0.07 | 1.05% | 6.63 | 6.77 | 72062 | 4840.19 | 1.54% |
| 2025-11-24 | 6.57 | 6.68 | 0.18 | 2.77% | 6.50 | 6.69 | 116683 | 7734.92 | 2.49% |
| 2025-11-21 | 6.62 | 6.50 | -0.17 | -2.55% | 6.46 | 6.74 | 106851 | 7018.69 | 2.28% |
| 2025-11-20 | 6.79 | 6.67 | -0.13 | -1.91% | 6.61 | 6.80 | 92584 | 6187.03 | 1.98% |
| 2025-11-19 | 6.77 | 6.80 | 0.02 | 0.29% | 6.67 | 6.83 | 121851 | 8222.84 | 2.60% |
| 2025-11-18 | 6.88 | 6.78 | -0.10 | -1.45% | 6.73 | 6.88 | 103506 | 7023.25 | 2.21% |
| 2025-11-17 | 6.88 | 6.88 | 0.04 | 0.58% | 6.81 | 6.88 | 77809 | 5329.86 | 1.66% |
| 2025-11-14 | 6.83 | 6.84 | -0.01 | -0.15% | 6.82 | 6.93 | 99111 | 6802.94 | 2.12% |
| 2025-11-13 | 6.74 | 6.85 | 0.10 | 1.48% | 6.72 | 6.86 | 109703 | 7456.65 | 2.34% |
| 2025-11-12 | 6.76 | 6.75 | -0.01 | -0.15% | 6.72 | 6.84 | 111620 | 7542.88 | 2.38% |
| 2025-11-11 | 6.69 | 6.76 | 0.05 | 0.75% | 6.65 | 6.78 | 124586 | 8391.99 | 2.66% |
| 2025-11-10 | 6.54 | 6.71 | 0.16 | 2.44% | 6.50 | 6.75 | 140820 | 9391.70 | 3.01% |
| 2025-11-07 | 6.53 | 6.55 | 0.03 | 0.46% | 6.52 | 6.58 | 71496 | 4684.90 | 1.53% |
| 2025-11-06 | 6.61 | 6.52 | -0.09 | -1.36% | 6.49 | 6.63 | 100638 | 6560.65 | 2.15% |
| 2025-11-05 | 6.53 | 6.61 | 0.09 | 1.38% | 6.51 | 6.65 | 147160 | 9713.70 | 3.14% |
| 2025-11-04 | 6.48 | 6.52 | 0.04 | 0.62% | 6.43 | 6.53 | 100022 | 6505.48 | 2.14% |
| 2025-11-03 | 6.42 | 6.48 | 0.06 | 0.93% | 6.40 | 6.49 | 85918 | 5543.96 | 1.84% |
| 2025-10-31 | 6.32 | 6.42 | 0.09 | 1.42% | 6.31 | 6.44 | 102894 | 6582.75 | 2.20% |
| 2025-10-30 | 6.40 | 6.33 | -0.02 | -0.31% | 6.32 | 6.45 | 131410 | 8386.82 | 2.81% |
| 2025-10-29 | 6.37 | 6.35 | -0.02 | -0.31% | 6.27 | 6.39 | 89549 | 5667.63 | 1.91% |
| 2025-10-28 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.41 | 79339 | 5063.03 | 1.69% |
| 2025-10-27 | 6.41 | 6.35 | -0.03 | -0.47% | 6.34 | 6.42 | 99535 | 6338.72 | 2.13% |
| 2025-10-24 | 6.46 | 6.38 | -0.07 | -1.09% | 6.36 | 6.47 | 98947 | 6332.92 | 2.11% |
| 2025-10-23 | 6.40 | 6.45 | 0.05 | 0.78% | 6.36 | 6.47 | 93782 | 6017.06 | 2.00% |
| 2025-10-22 | 6.40 | 6.40 | 0.00 | 0.00% | 6.34 | 6.47 | 97121 | 6236.67 | 2.07% |
| 2025-10-21 | 6.31 | 6.40 | 0.10 | 1.59% | 6.28 | 6.40 | 107123 | 6806.39 | 2.29% |
| 2025-10-20 | 6.19 | 6.30 | 0.13 | 2.11% | 6.19 | 6.31 | 134546 | 8461.44 | 2.87% |
| 2025-10-17 | 6.23 | 6.17 | -0.08 | -1.28% | 6.17 | 6.31 | 114859 | 7173.92 | 2.45% |
| 2025-10-16 | 6.31 | 6.25 | -0.06 | -0.95% | 6.24 | 6.33 | 102904 | 6462.32 | 2.20% |
| 2025-10-15 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.33 | 126163 | 7931.22 | 2.70% |
| 2025-10-14 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.33 | 143392 | 8995.17 | 3.06% |
| 2025-10-13 | 6.18 | 6.25 | -0.03 | -0.48% | 6.12 | 6.27 | 133583 | 8300.51 | 2.85% |
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。
