| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.73 | 14.60 | -0.14 | -0.95% | 14.59 | 14.78 | 26967 | 3950.56 | 0.48% |
| 2025-12-11 | 14.93 | 14.74 | -0.19 | -1.27% | 14.70 | 14.97 | 23454 | 3475.87 | 0.42% |
| 2025-12-10 | 14.95 | 14.93 | 0.03 | 0.20% | 14.82 | 14.97 | 15751 | 2349.10 | 0.28% |
| 2025-12-09 | 14.97 | 14.90 | -0.06 | -0.40% | 14.83 | 15.05 | 24435 | 3644.05 | 0.44% |
| 2025-12-08 | 15.24 | 14.96 | -0.18 | -1.19% | 14.96 | 15.24 | 28370 | 4273.55 | 0.51% |
| 2025-12-05 | 15.29 | 15.14 | -0.14 | -0.92% | 14.95 | 15.31 | 28033 | 4226.50 | 0.50% |
| 2025-12-04 | 15.36 | 15.28 | -0.07 | -0.46% | 15.11 | 15.38 | 28417 | 4334.28 | 0.51% |
| 2025-12-03 | 15.19 | 15.35 | 0.13 | 0.85% | 15.17 | 15.36 | 35572 | 5446.11 | 0.64% |
| 2025-12-02 | 15.30 | 15.22 | -0.12 | -0.78% | 15.13 | 15.34 | 27747 | 4223.94 | 0.50% |
| 2025-12-01 | 14.98 | 15.34 | 0.29 | 1.93% | 14.94 | 15.34 | 45391 | 6911.30 | 0.81% |
| 2025-11-28 | 15.12 | 15.05 | -0.13 | -0.86% | 14.94 | 15.24 | 27846 | 4182.35 | 0.50% |
| 2025-11-27 | 15.22 | 15.18 | -0.04 | -0.26% | 15.04 | 15.22 | 27750 | 4199.44 | 0.50% |
| 2025-11-26 | 15.20 | 15.22 | 0.00 | 0.00% | 15.08 | 15.51 | 59110 | 9032.23 | 1.06% |
| 2025-11-25 | 14.71 | 15.22 | 0.55 | 3.75% | 14.62 | 15.47 | 74166 | 11197.90 | 1.33% |
| 2025-11-24 | 14.59 | 14.67 | 0.11 | 0.76% | 14.55 | 14.79 | 25466 | 3739.51 | 0.46% |
| 2025-11-21 | 14.85 | 14.56 | -0.37 | -2.48% | 14.52 | 15.00 | 32572 | 4787.10 | 0.58% |
| 2025-11-20 | 14.94 | 14.93 | 0.05 | 0.34% | 14.85 | 15.09 | 25915 | 3874.57 | 0.46% |
| 2025-11-19 | 15.23 | 14.88 | -0.32 | -2.11% | 14.80 | 15.23 | 33287 | 4983.52 | 0.60% |
| 2025-11-18 | 15.30 | 15.40 | 0.09 | 0.59% | 15.22 | 15.46 | 37528 | 5757.44 | 0.67% |
| 2025-11-17 | 15.61 | 15.31 | -0.30 | -1.92% | 15.27 | 15.63 | 39506 | 6066.27 | 0.71% |
| 2025-11-14 | 15.53 | 15.61 | 0.07 | 0.45% | 15.48 | 15.75 | 53631 | 8404.78 | 0.96% |
| 2025-11-13 | 15.49 | 15.54 | 0.05 | 0.32% | 15.34 | 15.58 | 40774 | 6303.67 | 0.73% |
| 2025-11-12 | 15.54 | 15.49 | -0.05 | -0.32% | 15.43 | 15.64 | 57827 | 8970.67 | 1.03% |
| 2025-11-11 | 15.35 | 15.54 | 0.17 | 1.11% | 15.27 | 15.54 | 52441 | 8102.00 | 0.94% |
| 2025-11-10 | 15.33 | 15.37 | 0.04 | 0.26% | 15.32 | 15.45 | 37068 | 5702.25 | 0.66% |
| 2025-11-07 | 15.27 | 15.33 | 0.06 | 0.39% | 15.19 | 15.47 | 44889 | 6892.44 | 0.80% |
| 2025-11-06 | 15.21 | 15.27 | 0.05 | 0.33% | 15.11 | 15.30 | 33990 | 5181.85 | 0.61% |
| 2025-11-05 | 15.08 | 15.22 | 0.06 | 0.40% | 15.04 | 15.26 | 38755 | 5874.22 | 0.69% |
| 2025-11-04 | 15.15 | 15.16 | 0.02 | 0.13% | 15.05 | 15.19 | 36176 | 5471.76 | 0.65% |
| 2025-11-03 | 15.00 | 15.14 | 0.19 | 1.27% | 14.95 | 15.14 | 36227 | 5459.18 | 0.65% |
| 2025-10-31 | 14.75 | 14.95 | 0.23 | 1.56% | 14.74 | 14.99 | 38819 | 5780.27 | 0.69% |
| 2025-10-30 | 15.12 | 14.72 | -0.43 | -2.84% | 14.71 | 15.12 | 67664 | 10059.55 | 1.21% |
| 2025-10-29 | 14.94 | 15.15 | 0.18 | 1.20% | 14.94 | 15.17 | 35176 | 5304.13 | 0.63% |
| 2025-10-28 | 15.03 | 14.97 | -0.06 | -0.40% | 14.93 | 15.13 | 26695 | 4005.69 | 0.48% |
| 2025-10-27 | 15.15 | 15.03 | -0.17 | -1.12% | 14.96 | 15.19 | 33546 | 5046.65 | 0.60% |
| 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% |
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。
