| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 11.99 | 11.59 | -0.40 | -3.34% | 11.57 | 12.00 | 196414 | 23041.34 | 9.80% |
| 2025-07-08 | 12.01 | 11.99 | -0.19 | -1.56% | 11.80 | 12.05 | 210139 | 25004.07 | 10.49% |
| 2025-07-07 | 11.82 | 12.18 | 0.40 | 3.40% | 11.76 | 12.18 | 276032 | 33029.13 | 13.78% |
| 2025-07-04 | 11.59 | 11.78 | 0.19 | 1.64% | 11.44 | 12.05 | 309115 | 36494.98 | 15.43% |
| 2025-07-03 | 11.55 | 11.59 | -0.02 | -0.17% | 11.43 | 11.60 | 124816 | 14376.32 | 6.23% |
| 2025-07-02 | 11.50 | 11.61 | 0.07 | 0.61% | 11.44 | 11.84 | 232758 | 27114.22 | 11.62% |
| 2025-07-01 | 11.59 | 11.54 | -0.05 | -0.43% | 11.33 | 11.64 | 170748 | 19622.20 | 8.52% |
| 2025-06-30 | 11.63 | 11.59 | -0.10 | -0.86% | 11.50 | 11.67 | 196076 | 22708.65 | 9.79% |
| 2025-06-27 | 11.66 | 11.69 | -0.39 | -3.23% | 11.53 | 11.83 | 303807 | 35393.39 | 15.16% |
| 2025-06-26 | 11.92 | 12.08 | 0.16 | 1.34% | 11.40 | 12.46 | 525703 | 61832.37 | 26.24% |
| 2025-06-25 | 10.91 | 11.92 | 1.08 | 9.96% | 10.90 | 11.92 | 369106 | 42663.41 | 18.42% |
| 2025-06-24 | 10.78 | 10.84 | 0.11 | 1.03% | 10.73 | 10.87 | 55851 | 6041.92 | 2.79% |
| 2025-06-23 | 10.40 | 10.73 | 0.23 | 2.19% | 10.38 | 10.77 | 57855 | 6150.51 | 2.89% |
| 2025-06-20 | 10.51 | 10.50 | -0.04 | -0.38% | 10.44 | 10.64 | 37066 | 3906.42 | 1.85% |
| 2025-06-19 | 10.78 | 10.54 | -0.23 | -2.14% | 10.49 | 10.84 | 65249 | 6939.97 | 3.26% |
| 2025-06-18 | 10.81 | 10.77 | -0.04 | -0.37% | 10.69 | 10.90 | 51475 | 5541.02 | 2.57% |
| 2025-06-17 | 10.92 | 10.81 | -0.11 | -1.01% | 10.77 | 11.03 | 53545 | 5813.73 | 2.67% |
| 2025-06-16 | 10.68 | 10.92 | 0.20 | 1.87% | 10.63 | 10.98 | 67748 | 7381.78 | 3.38% |
| 2025-06-13 | 11.03 | 10.72 | -0.29 | -2.63% | 10.68 | 11.03 | 95314 | 10271.69 | 4.76% |
| 2025-06-12 | 11.20 | 11.16 | -0.02 | -0.18% | 11.02 | 11.22 | 53693 | 5972.13 | 2.68% |
| 2025-06-11 | 11.13 | 11.18 | 0.06 | 0.54% | 11.12 | 11.27 | 74959 | 8403.00 | 3.74% |
| 2025-06-10 | 11.23 | 11.12 | -0.11 | -0.98% | 11.00 | 11.27 | 79989 | 8914.93 | 3.99% |
| 2025-06-09 | 11.14 | 11.23 | 0.15 | 1.35% | 11.08 | 11.30 | 81609 | 9139.00 | 4.07% |
| 2025-06-06 | 11.24 | 11.08 | -0.04 | -0.36% | 10.98 | 11.27 | 71556 | 7907.94 | 3.57% |
| 2025-06-05 | 11.44 | 11.12 | -0.32 | -2.80% | 11.10 | 11.47 | 112253 | 12579.65 | 5.60% |
| 2025-06-04 | 11.06 | 11.44 | 0.37 | 3.34% | 11.06 | 11.45 | 139220 | 15781.68 | 6.95% |
| 2025-06-03 | 10.81 | 11.07 | 0.15 | 1.37% | 10.76 | 11.08 | 55782 | 6137.21 | 2.78% |
| 2025-05-30 | 11.18 | 10.92 | -0.27 | -2.41% | 10.86 | 11.19 | 80834 | 8886.96 | 4.03% |
| 2025-05-29 | 11.09 | 11.19 | 0.09 | 0.81% | 10.88 | 11.20 | 98181 | 10885.76 | 4.90% |
| 2025-05-28 | 11.12 | 11.10 | -0.07 | -0.63% | 11.00 | 11.23 | 90501 | 10036.51 | 4.52% |
| 2025-05-27 | 10.94 | 11.17 | 0.27 | 2.48% | 10.94 | 11.27 | 133816 | 14937.03 | 6.68% |
| 2025-05-26 | 10.78 | 10.90 | 0.19 | 1.77% | 10.62 | 10.94 | 66316 | 7178.23 | 3.31% |
| 2025-05-23 | 10.98 | 10.71 | -0.24 | -2.19% | 10.71 | 11.05 | 90476 | 9809.34 | 4.52% |
| 2025-05-22 | 11.27 | 10.95 | -0.32 | -2.84% | 10.93 | 11.39 | 107171 | 11917.71 | 5.35% |
| 2025-05-21 | 11.52 | 11.27 | -0.25 | -2.17% | 11.24 | 11.80 | 130414 | 14890.72 | 6.51% |
| 2025-05-20 | 11.30 | 11.52 | 0.25 | 2.22% | 11.23 | 11.60 | 161382 | 18488.22 | 8.06% |
| 2025-05-19 | 10.90 | 11.27 | 0.31 | 2.83% | 10.90 | 11.28 | 124295 | 13875.61 | 6.20% |
| 2025-05-16 | 10.91 | 10.96 | -0.06 | -0.54% | 10.82 | 10.99 | 73819 | 8053.54 | 3.68% |
| 2025-05-15 | 10.90 | 11.02 | 0.04 | 0.36% | 10.84 | 11.11 | 98772 | 10873.56 | 4.93% |
| 2025-05-14 | 10.92 | 10.98 | 0.00 | 0.00% | 10.83 | 11.00 | 64294 | 7024.90 | 3.21% |
| 2025-05-13 | 11.02 | 10.98 | -0.02 | -0.18% | 10.94 | 11.15 | 84872 | 9370.39 | 4.24% |
| 2025-05-12 | 11.07 | 11.00 | -0.06 | -0.54% | 10.88 | 11.12 | 90437 | 9923.71 | 4.51% |
| 2025-05-09 | 11.20 | 11.06 | -0.14 | -1.25% | 10.95 | 11.28 | 119543 | 13275.37 | 5.97% |
| 2025-05-08 | 10.95 | 11.20 | 0.25 | 2.28% | 10.77 | 11.24 | 168225 | 18717.25 | 8.40% |
| 2025-05-07 | 10.92 | 10.95 | 0.11 | 1.01% | 10.85 | 11.04 | 123115 | 13454.57 | 6.15% |
| 2025-05-06 | 10.65 | 10.84 | 0.25 | 2.36% | 10.62 | 10.85 | 105987 | 11438.81 | 5.29% |
| 2025-04-30 | 10.61 | 10.59 | -0.02 | -0.19% | 10.58 | 10.83 | 96686 | 10329.60 | 4.83% |
| 2025-04-29 | 10.52 | 10.61 | 0.14 | 1.34% | 10.48 | 10.70 | 98686 | 10477.47 | 4.93% |
| 2025-04-28 | 10.74 | 10.47 | -0.27 | -2.51% | 10.37 | 10.78 | 117417 | 12316.73 | 5.86% |
| 2025-04-25 | 10.81 | 10.74 | -0.09 | -0.83% | 10.70 | 10.97 | 143387 | 15557.18 | 7.16% |
| 2025-04-24 | 11.08 | 10.83 | -0.22 | -1.99% | 10.77 | 11.15 | 204602 | 22331.80 | 10.21% |
| 2025-04-23 | 11.77 | 11.05 | -0.75 | -6.36% | 11.01 | 11.83 | 350733 | 39640.03 | 17.51% |
| 2025-04-22 | 12.39 | 11.80 | -0.25 | -2.07% | 11.73 | 12.49 | 329229 | 39711.63 | 16.43% |
| 2025-04-21 | 11.61 | 12.05 | -0.13 | -1.07% | 11.61 | 12.37 | 448663 | 53909.89 | 22.40% |
| 2025-04-18 | 13.40 | 12.18 | -1.35 | -9.98% | 12.18 | 13.40 | 565603 | 71821.11 | 28.23% |
| 2025-04-17 | 12.50 | 13.53 | 1.23 | 10.00% | 12.50 | 13.53 | 670352 | 88521.73 | 33.46% |
| 2025-04-16 | 11.08 | 12.30 | 1.12 | 10.02% | 10.98 | 12.30 | 277941 | 32529.85 | 13.87% |
| 2025-04-15 | 11.07 | 11.18 | 0.11 | 0.99% | 10.90 | 11.45 | 191938 | 21458.03 | 9.58% |
| 2025-04-14 | 10.63 | 11.07 | 0.44 | 4.14% | 10.63 | 11.10 | 124584 | 13628.14 | 6.22% |
| 2025-04-11 | 10.62 | 10.63 | -0.14 | -1.30% | 10.48 | 10.79 | 104571 | 11137.21 | 5.22% |
| 2025-04-10 | 10.18 | 10.77 | 0.51 | 4.97% | 10.18 | 10.95 | 175875 | 18762.60 | 8.78% |
| 2025-04-09 | 10.02 | 10.26 | 0.11 | 1.08% | 9.31 | 10.38 | 143350 | 14175.89 | 7.16% |
| 2025-04-08 | 9.50 | 10.15 | 0.56 | 5.84% | 9.47 | 10.19 | 132199 | 13126.97 | 6.60% |
| 2025-04-07 | 10.24 | 9.59 | -1.06 | -9.95% | 9.59 | 10.28 | 82698 | 8091.97 | 4.13% |
| 2025-04-03 | 10.38 | 10.65 | 0.15 | 1.43% | 10.31 | 10.66 | 62304 | 6581.53 | 3.11% |
| 2025-04-02 | 10.54 | 10.50 | 0.01 | 0.10% | 10.47 | 10.59 | 47012 | 4943.10 | 2.35% |
| 2025-04-01 | 10.45 | 10.49 | 0.05 | 0.48% | 10.45 | 10.64 | 55385 | 5839.08 | 2.76% |
| 2025-03-31 | 10.73 | 10.44 | -0.39 | -3.60% | 10.31 | 10.73 | 83992 | 8765.12 | 4.19% |
| 2025-03-28 | 11.13 | 10.83 | -0.35 | -3.13% | 10.83 | 11.17 | 62613 | 6877.29 | 3.13% |
| 2025-03-27 | 11.35 | 11.18 | -0.08 | -0.71% | 11.14 | 11.45 | 65410 | 7366.12 | 3.27% |
| 2025-03-26 | 11.13 | 11.26 | 0.12 | 1.08% | 11.09 | 11.28 | 50280 | 5640.28 | 2.51% |
| 2025-03-25 | 11.14 | 11.14 | -0.06 | -0.54% | 10.98 | 11.23 | 65439 | 7245.49 | 3.27% |
| 2025-03-24 | 11.42 | 11.20 | -0.21 | -1.84% | 10.98 | 11.48 | 93343 | 10491.46 | 4.66% |
| 2025-03-21 | 11.60 | 11.41 | -0.23 | -1.98% | 11.40 | 11.65 | 81627 | 9377.19 | 4.08% |
| 2025-03-20 | 11.74 | 11.64 | -0.10 | -0.85% | 11.63 | 11.82 | 75619 | 8849.13 | 3.78% |
| 2025-03-19 | 11.88 | 11.74 | -0.19 | -1.59% | 11.72 | 11.88 | 81124 | 9552.93 | 4.05% |
| 2025-03-18 | 12.16 | 11.93 | -0.18 | -1.49% | 11.83 | 12.19 | 129668 | 15457.97 | 6.48% |
| 2025-03-17 | 12.24 | 12.11 | -0.03 | -0.25% | 12.09 | 12.43 | 199847 | 24423.92 | 9.98% |
| 2025-03-14 | 11.60 | 12.14 | 0.54 | 4.66% | 11.60 | 12.20 | 273898 | 32991.72 | 13.68% |
| 2025-03-13 | 11.86 | 11.60 | -0.26 | -2.19% | 11.51 | 11.87 | 102661 | 11960.06 | 5.13% |
桂发祥(002820)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。
