| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.21 | 15.20 | -0.04 | -0.26% | 15.14 | 15.28 | 29260 | 4445.64 | 0.52% |
| 2025-10-23 | 15.29 | 15.24 | -0.03 | -0.20% | 15.11 | 15.35 | 36912 | 5612.17 | 0.66% |
| 2025-10-22 | 15.04 | 15.27 | 0.19 | 1.26% | 14.95 | 15.28 | 44921 | 6831.64 | 0.80% |
| 2025-10-21 | 14.84 | 15.08 | 0.20 | 1.34% | 14.83 | 15.11 | 38288 | 5762.45 | 0.68% |
| 2025-10-20 | 14.97 | 14.88 | -0.04 | -0.27% | 14.70 | 15.04 | 34296 | 5085.80 | 0.61% |
| 2025-10-17 | 15.07 | 14.92 | -0.21 | -1.39% | 14.92 | 15.19 | 37846 | 5699.68 | 0.68% |
| 2025-10-16 | 14.93 | 15.13 | 0.15 | 1.00% | 14.93 | 15.13 | 51832 | 7815.60 | 0.93% |
| 2025-10-15 | 14.90 | 14.98 | 0.07 | 0.47% | 14.88 | 15.10 | 33538 | 5031.94 | 0.60% |
| 2025-10-14 | 14.76 | 14.91 | 0.17 | 1.15% | 14.69 | 14.94 | 30226 | 4488.14 | 0.54% |
| 2025-10-13 | 14.55 | 14.74 | -0.25 | -1.67% | 14.55 | 14.78 | 35818 | 5262.24 | 0.64% |
| 2025-10-10 | 14.70 | 14.99 | 0.28 | 1.90% | 14.67 | 15.00 | 46625 | 6964.44 | 0.83% |
| 2025-10-09 | 14.65 | 14.71 | 0.13 | 0.89% | 14.52 | 14.75 | 25487 | 3735.34 | 0.46% |
| 2025-09-30 | 14.57 | 14.58 | 0.00 | 0.00% | 14.47 | 14.63 | 15231 | 2218.82 | 0.27% |
| 2025-09-29 | 14.55 | 14.58 | 0.03 | 0.21% | 14.38 | 14.61 | 21039 | 3047.44 | 0.38% |
| 2025-09-26 | 14.52 | 14.55 | -0.06 | -0.41% | 14.43 | 14.62 | 19508 | 2834.27 | 0.35% |
| 2025-09-25 | 14.64 | 14.61 | -0.08 | -0.54% | 14.56 | 14.77 | 22587 | 3305.64 | 0.40% |
| 2025-09-24 | 14.47 | 14.69 | 0.17 | 1.17% | 14.42 | 14.76 | 25143 | 3681.10 | 0.45% |
| 2025-09-23 | 14.65 | 14.52 | -0.14 | -0.95% | 14.35 | 14.69 | 25572 | 3700.83 | 0.46% |
| 2025-09-22 | 14.60 | 14.66 | 0.05 | 0.34% | 14.52 | 14.80 | 22347 | 3272.90 | 0.40% |
| 2025-09-19 | 14.71 | 14.61 | -0.12 | -0.81% | 14.53 | 14.78 | 27638 | 4036.90 | 0.49% |
| 2025-09-18 | 14.86 | 14.73 | -0.13 | -0.87% | 14.70 | 14.95 | 34019 | 5044.29 | 0.61% |
| 2025-09-17 | 14.93 | 14.86 | -0.09 | -0.60% | 14.83 | 14.98 | 25932 | 3856.69 | 0.46% |
| 2025-09-16 | 14.96 | 14.95 | -0.02 | -0.13% | 14.82 | 15.00 | 22714 | 3386.85 | 0.41% |
| 2025-09-15 | 15.08 | 14.97 | -0.11 | -0.73% | 14.93 | 15.08 | 22146 | 3317.83 | 0.40% |
| 2025-09-12 | 15.08 | 15.08 | 0.04 | 0.27% | 14.98 | 15.14 | 29971 | 4516.65 | 0.54% |
| 2025-09-11 | 15.00 | 15.04 | 0.06 | 0.40% | 14.80 | 15.05 | 30694 | 4583.52 | 0.55% |
| 2025-09-10 | 14.95 | 14.98 | -0.02 | -0.13% | 14.94 | 15.06 | 15415 | 2310.55 | 0.28% |
| 2025-09-09 | 15.10 | 15.00 | -0.10 | -0.66% | 14.91 | 15.10 | 27040 | 4054.73 | 0.48% |
| 2025-09-08 | 14.94 | 15.10 | 0.21 | 1.41% | 14.89 | 15.10 | 27478 | 4122.99 | 0.49% |
| 2025-09-05 | 14.80 | 14.89 | 0.14 | 0.95% | 14.69 | 14.90 | 21143 | 3131.97 | 0.38% |
| 2025-09-04 | 14.91 | 14.75 | -0.12 | -0.81% | 14.63 | 14.98 | 38278 | 5677.12 | 0.68% |
| 2025-09-03 | 14.88 | 14.87 | -0.08 | -0.54% | 14.82 | 15.02 | 28865 | 4300.96 | 0.52% |
| 2025-09-02 | 15.09 | 14.95 | -0.11 | -0.73% | 14.86 | 15.12 | 37407 | 5605.17 | 0.67% |
| 2025-09-01 | 15.11 | 15.06 | -0.05 | -0.33% | 14.93 | 15.14 | 34635 | 5214.10 | 0.62% |
| 2025-08-29 | 15.11 | 15.11 | 0.02 | 0.13% | 15.01 | 15.24 | 33022 | 5004.07 | 0.59% |
| 2025-08-28 | 15.25 | 15.09 | -0.11 | -0.72% | 14.80 | 15.26 | 50976 | 7658.63 | 0.91% |
| 2025-08-27 | 15.54 | 15.20 | -0.34 | -2.19% | 15.20 | 15.55 | 51217 | 7884.62 | 0.92% |
| 2025-08-26 | 15.53 | 15.54 | -0.01 | -0.06% | 15.45 | 15.60 | 43051 | 6686.95 | 0.77% |
| 2025-08-25 | 15.44 | 15.55 | 0.09 | 0.58% | 15.39 | 15.58 | 63063 | 9776.41 | 1.13% |
| 2025-08-22 | 15.61 | 15.46 | -0.20 | -1.28% | 15.36 | 15.65 | 72469 | 11186.35 | 1.30% |
| 2025-08-21 | 15.68 | 15.66 | -0.02 | -0.13% | 15.52 | 15.73 | 48156 | 7520.04 | 0.86% |
| 2025-08-20 | 15.57 | 15.68 | 0.06 | 0.38% | 15.46 | 15.69 | 57781 | 8988.75 | 1.03% |
| 2025-08-19 | 15.50 | 15.62 | 0.10 | 0.64% | 15.46 | 15.84 | 87861 | 13786.42 | 1.57% |
| 2025-08-18 | 15.37 | 15.52 | 0.11 | 0.71% | 15.36 | 15.61 | 79412 | 12307.19 | 1.42% |
| 2025-08-15 | 15.22 | 15.41 | 0.19 | 1.25% | 15.20 | 15.42 | 61640 | 9437.24 | 1.10% |
| 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% |
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。
