| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 15.53 | 15.22 | -0.35 | -2.25% | 15.21 | 15.53 | 76886 | 11833.39 | 1.38% |
| 2025-08-13 | 15.68 | 15.57 | -0.11 | -0.70% | 15.42 | 15.75 | 90850 | 14084.19 | 1.63% |
| 2025-08-12 | 15.54 | 15.68 | 0.14 | 0.90% | 15.51 | 15.94 | 123352 | 19414.86 | 2.21% |
| 2025-08-11 | 15.34 | 15.54 | 0.13 | 0.84% | 15.31 | 15.62 | 101243 | 15684.77 | 1.81% |
| 2025-08-08 | 15.38 | 15.41 | -0.11 | -0.71% | 15.33 | 15.59 | 113171 | 17500.69 | 2.02% |
| 2025-08-07 | 16.05 | 15.52 | -0.63 | -3.90% | 15.46 | 16.06 | 210426 | 32956.68 | 3.76% |
| 2025-08-06 | 17.38 | 16.15 | -1.23 | -7.08% | 16.09 | 17.38 | 316494 | 51600.51 | 5.66% |
| 2025-08-05 | 15.80 | 17.38 | 1.58 | 10.00% | 15.65 | 17.38 | 250474 | 41690.47 | 4.48% |
| 2025-08-04 | 15.43 | 15.80 | 0.38 | 2.46% | 15.40 | 16.28 | 156018 | 24524.06 | 2.79% |
| 2025-08-01 | 15.04 | 15.42 | 0.33 | 2.19% | 15.04 | 15.49 | 77108 | 11829.53 | 1.38% |
| 2025-07-31 | 15.22 | 15.09 | -0.14 | -0.92% | 15.06 | 15.29 | 60997 | 9238.19 | 1.09% |
| 2025-07-30 | 15.09 | 15.23 | 0.13 | 0.86% | 15.02 | 15.43 | 66787 | 10196.61 | 1.19% |
| 2025-07-29 | 15.00 | 15.10 | 0.11 | 0.73% | 14.89 | 15.19 | 54284 | 8174.34 | 0.97% |
| 2025-07-28 | 14.98 | 14.99 | 0.01 | 0.07% | 14.95 | 15.11 | 38750 | 5828.21 | 0.69% |
| 2025-07-25 | 15.02 | 14.98 | -0.04 | -0.27% | 14.96 | 15.25 | 48484 | 7318.89 | 0.87% |
| 2025-07-24 | 14.97 | 15.02 | 0.03 | 0.20% | 14.90 | 15.08 | 45536 | 6826.19 | 0.81% |
| 2025-07-23 | 15.00 | 14.99 | -0.04 | -0.27% | 14.95 | 15.10 | 35869 | 5392.14 | 0.64% |
| 2025-07-22 | 14.98 | 15.03 | 0.04 | 0.27% | 14.90 | 15.09 | 36844 | 5536.76 | 0.66% |
| 2025-07-21 | 14.88 | 14.99 | 0.08 | 0.54% | 14.82 | 15.01 | 31373 | 4689.78 | 0.56% |
| 2025-07-18 | 15.04 | 14.91 | -0.10 | -0.67% | 14.81 | 15.04 | 33717 | 5016.59 | 0.60% |
| 2025-07-17 | 14.98 | 15.01 | 0.07 | 0.47% | 14.84 | 15.04 | 36793 | 5506.00 | 0.66% |
| 2025-07-16 | 14.70 | 14.94 | 0.20 | 1.36% | 14.68 | 14.95 | 45713 | 6784.24 | 0.82% |
| 2025-07-15 | 14.87 | 14.74 | -0.08 | -0.54% | 14.58 | 14.90 | 39290 | 5774.56 | 0.70% |
| 2025-07-14 | 14.75 | 14.82 | 0.07 | 0.47% | 14.67 | 14.84 | 33250 | 4914.36 | 0.59% |
| 2025-07-11 | 14.82 | 14.75 | -0.10 | -0.67% | 14.71 | 14.90 | 46794 | 6911.33 | 0.84% |
| 2025-07-10 | 14.68 | 14.85 | 0.14 | 0.95% | 14.62 | 14.94 | 41856 | 6192.90 | 0.75% |
| 2025-07-09 | 14.66 | 14.71 | 0.06 | 0.41% | 14.56 | 14.75 | 38680 | 5675.19 | 0.69% |
| 2025-07-08 | 14.58 | 14.65 | 0.03 | 0.21% | 14.56 | 14.84 | 61587 | 9050.25 | 1.10% |
| 2025-07-07 | 14.75 | 14.62 | 0.06 | 0.41% | 14.56 | 14.97 | 87791 | 12925.71 | 1.57% |
| 2025-07-04 | 14.48 | 14.56 | 0.04 | 0.28% | 14.48 | 14.62 | 37183 | 5411.39 | 0.67% |
| 2025-07-03 | 14.38 | 14.52 | 0.13 | 0.90% | 14.38 | 14.65 | 52368 | 7621.22 | 0.94% |
| 2025-07-02 | 14.42 | 14.39 | -0.03 | -0.21% | 14.28 | 14.46 | 31083 | 4462.62 | 0.56% |
| 2025-07-01 | 14.36 | 14.42 | 0.11 | 0.77% | 14.28 | 14.48 | 45451 | 6536.01 | 0.81% |
| 2025-06-30 | 14.37 | 14.31 | -0.06 | -0.42% | 14.23 | 14.37 | 29943 | 4279.02 | 0.54% |
| 2025-06-27 | 14.25 | 14.37 | 0.14 | 0.98% | 14.23 | 14.38 | 26712 | 3825.58 | 0.48% |
| 2025-06-26 | 14.30 | 14.23 | -0.07 | -0.49% | 14.12 | 14.31 | 32667 | 4641.26 | 0.58% |
| 2025-06-25 | 14.34 | 14.30 | -0.02 | -0.14% | 14.21 | 14.34 | 36830 | 5257.70 | 0.66% |
| 2025-06-24 | 14.20 | 14.32 | 0.12 | 0.85% | 14.17 | 14.34 | 34029 | 4861.81 | 0.61% |
| 2025-06-23 | 14.13 | 14.20 | 0.00 | 0.00% | 14.02 | 14.22 | 30286 | 4279.94 | 0.54% |
| 2025-06-20 | 14.15 | 14.20 | 0.03 | 0.21% | 14.11 | 14.27 | 25100 | 3564.37 | 0.45% |
| 2025-06-19 | 14.40 | 14.17 | -0.19 | -1.32% | 14.13 | 14.41 | 32479 | 4623.65 | 0.58% |
| 2025-06-18 | 14.50 | 14.36 | -0.17 | -1.17% | 14.32 | 14.53 | 28645 | 4119.94 | 0.51% |
| 2025-06-17 | 14.65 | 14.53 | -0.08 | -0.55% | 14.45 | 14.78 | 34858 | 5083.08 | 0.62% |
| 2025-06-16 | 14.66 | 14.61 | -0.05 | -0.34% | 14.49 | 14.73 | 38936 | 5691.03 | 0.70% |
| 2025-06-13 | 15.06 | 14.66 | -0.42 | -2.79% | 14.60 | 15.10 | 65341 | 9640.08 | 1.17% |
| 2025-06-12 | 15.12 | 15.08 | 0.00 | 0.00% | 14.90 | 15.28 | 56655 | 8548.28 | 1.01% |
| 2025-06-11 | 15.19 | 15.08 | -0.08 | -0.53% | 15.05 | 15.36 | 62239 | 9447.14 | 1.11% |
| 2025-06-10 | 15.16 | 15.16 | 0.03 | 0.20% | 14.96 | 15.34 | 88614 | 13406.21 | 1.59% |
| 2025-06-09 | 15.12 | 15.13 | 0.01 | 0.07% | 15.09 | 15.40 | 98327 | 14947.66 | 1.76% |
| 2025-06-06 | 15.75 | 15.12 | -0.64 | -4.06% | 15.03 | 15.79 | 152542 | 23279.81 | 2.73% |
| 2025-06-05 | 16.07 | 15.76 | -0.38 | -2.35% | 15.49 | 16.35 | 215620 | 34130.21 | 3.86% |
| 2025-06-04 | 14.75 | 16.14 | 1.47 | 10.02% | 14.75 | 16.14 | 214269 | 33753.64 | 3.83% |
| 2025-06-03 | 14.12 | 14.67 | 0.46 | 3.24% | 14.10 | 14.75 | 74547 | 10820.88 | 1.33% |
| 2025-05-30 | 14.02 | 14.21 | 0.19 | 1.36% | 13.91 | 14.29 | 39795 | 5642.97 | 0.71% |
| 2025-05-29 | 14.29 | 14.37 | 0.10 | 0.70% | 14.16 | 14.37 | 30818 | 4411.43 | 0.55% |
| 2025-05-28 | 14.36 | 14.27 | -0.06 | -0.42% | 14.19 | 14.39 | 18886 | 2693.57 | 0.34% |
| 2025-05-27 | 14.21 | 14.33 | 0.12 | 0.84% | 14.21 | 14.45 | 32300 | 4633.52 | 0.58% |
| 2025-05-26 | 14.40 | 14.21 | -0.18 | -1.25% | 14.12 | 14.46 | 33078 | 4709.74 | 0.59% |
| 2025-05-23 | 14.42 | 14.39 | 0.03 | 0.21% | 14.33 | 14.56 | 26047 | 3769.56 | 0.47% |
| 2025-05-22 | 14.41 | 14.36 | -0.06 | -0.42% | 14.28 | 14.45 | 26222 | 3771.24 | 0.47% |
| 2025-05-21 | 14.44 | 14.42 | 0.02 | 0.14% | 14.37 | 14.53 | 21728 | 3137.54 | 0.39% |
| 2025-05-20 | 14.24 | 14.40 | 0.16 | 1.12% | 14.24 | 14.44 | 27970 | 4024.70 | 0.50% |
| 2025-05-19 | 14.25 | 14.24 | 0.02 | 0.14% | 14.17 | 14.33 | 29470 | 4200.19 | 0.53% |
| 2025-05-16 | 13.97 | 14.22 | 0.22 | 1.57% | 13.97 | 14.25 | 32770 | 4637.41 | 0.59% |
| 2025-05-15 | 13.92 | 14.00 | 0.09 | 0.65% | 13.86 | 14.12 | 29127 | 4085.19 | 0.52% |
| 2025-05-14 | 13.86 | 13.91 | -0.01 | -0.07% | 13.78 | 13.98 | 26488 | 3671.59 | 0.47% |
| 2025-05-13 | 14.02 | 13.92 | -0.01 | -0.07% | 13.88 | 14.03 | 20193 | 2814.60 | 0.36% |
| 2025-05-12 | 13.98 | 13.93 | 0.00 | 0.00% | 13.82 | 14.00 | 24300 | 3373.71 | 0.43% |
| 2025-05-09 | 13.90 | 13.93 | 0.04 | 0.29% | 13.86 | 13.98 | 24235 | 3375.46 | 0.43% |
| 2025-05-08 | 13.80 | 13.89 | 0.09 | 0.65% | 13.74 | 13.93 | 25408 | 3519.94 | 0.45% |
| 2025-05-07 | 13.81 | 13.80 | 0.05 | 0.36% | 13.76 | 13.91 | 31291 | 4322.55 | 0.56% |
| 2025-05-06 | 13.74 | 13.75 | 0.10 | 0.73% | 13.66 | 13.77 | 37817 | 5184.55 | 0.68% |
| 2025-04-30 | 13.75 | 13.65 | -0.06 | -0.44% | 13.64 | 13.86 | 24267 | 3330.58 | 0.43% |
| 2025-04-29 | 13.64 | 13.71 | 0.04 | 0.29% | 13.57 | 13.75 | 20036 | 2741.15 | 0.36% |
| 2025-04-28 | 13.83 | 13.67 | -0.06 | -0.44% | 13.64 | 13.85 | 24666 | 3380.35 | 0.44% |
| 2025-04-25 | 13.84 | 13.73 | -0.09 | -0.65% | 13.67 | 13.90 | 16182 | 2222.27 | 0.29% |
| 2025-04-24 | 13.72 | 13.82 | 0.09 | 0.66% | 13.67 | 13.85 | 14968 | 2063.95 | 0.27% |
| 2025-04-23 | 13.90 | 13.73 | -0.19 | -1.36% | 13.69 | 14.04 | 19913 | 2745.05 | 0.36% |
| 2025-04-22 | 13.64 | 13.92 | 0.28 | 2.05% | 13.57 | 13.95 | 25284 | 3490.76 | 0.45% |
| 2025-04-21 | 13.57 | 13.64 | 0.04 | 0.29% | 13.51 | 13.68 | 14409 | 1960.90 | 0.26% |
桂林三金(002275)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。
