| 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 | 13.07 | 12.69 | -0.42 | -3.20% | 12.67 | 13.07 | 146420 | 18771.00 | 7.29% |
| 2025-10-23 | 12.66 | 13.11 | 0.41 | 3.23% | 12.61 | 13.42 | 225199 | 29414.64 | 11.21% |
| 2025-10-22 | 12.64 | 12.70 | -0.04 | -0.31% | 12.60 | 12.93 | 113344 | 14498.38 | 5.64% |
| 2025-10-21 | 12.65 | 12.74 | 0.03 | 0.24% | 12.37 | 12.75 | 137258 | 17228.08 | 6.83% |
| 2025-10-20 | 12.98 | 12.71 | -0.15 | -1.17% | 12.55 | 12.99 | 159574 | 20274.76 | 7.94% |
| 2025-10-17 | 12.29 | 12.86 | 0.51 | 4.13% | 12.21 | 13.20 | 263404 | 33692.81 | 13.11% |
| 2025-10-16 | 12.23 | 12.35 | 0.13 | 1.06% | 12.17 | 12.56 | 114639 | 14176.03 | 5.71% |
| 2025-10-15 | 12.32 | 12.22 | 0.10 | 0.83% | 12.07 | 12.40 | 119320 | 14615.32 | 5.94% |
| 2025-10-14 | 12.01 | 12.12 | 0.12 | 1.00% | 11.98 | 12.18 | 77187 | 9334.21 | 3.84% |
| 2025-10-13 | 11.70 | 12.00 | -0.03 | -0.25% | 11.63 | 12.05 | 65131 | 7763.49 | 3.24% |
| 2025-10-10 | 11.85 | 12.03 | 0.18 | 1.52% | 11.81 | 12.13 | 70302 | 8468.72 | 3.50% |
| 2025-10-09 | 12.03 | 11.85 | -0.08 | -0.67% | 11.70 | 12.03 | 71329 | 8442.63 | 3.55% |
| 2025-09-30 | 12.08 | 11.93 | -0.14 | -1.16% | 11.92 | 12.13 | 63244 | 7609.22 | 3.15% |
| 2025-09-29 | 12.17 | 12.07 | -0.06 | -0.49% | 11.76 | 12.19 | 75260 | 9026.59 | 3.75% |
| 2025-09-26 | 12.11 | 12.13 | 0.02 | 0.17% | 11.97 | 12.31 | 68416 | 8351.24 | 3.41% |
| 2025-09-25 | 12.23 | 12.11 | -0.10 | -0.82% | 12.10 | 12.35 | 64993 | 7934.95 | 3.24% |
| 2025-09-24 | 12.16 | 12.21 | 0.05 | 0.41% | 12.01 | 12.24 | 59513 | 7249.64 | 2.96% |
| 2025-09-23 | 12.30 | 12.16 | -0.15 | -1.22% | 11.80 | 12.33 | 99274 | 11922.96 | 4.94% |
| 2025-09-22 | 12.55 | 12.31 | -0.26 | -2.07% | 12.19 | 12.60 | 91383 | 11250.25 | 4.55% |
| 2025-09-19 | 12.80 | 12.57 | -0.14 | -1.10% | 12.50 | 12.83 | 69669 | 8772.31 | 3.47% |
| 2025-09-18 | 13.00 | 12.71 | -0.32 | -2.46% | 12.58 | 13.06 | 139951 | 17965.11 | 6.97% |
| 2025-09-17 | 13.27 | 13.03 | -0.23 | -1.73% | 13.01 | 13.55 | 172835 | 22807.71 | 8.60% |
| 2025-09-16 | 13.10 | 13.26 | 0.26 | 2.00% | 12.93 | 13.40 | 158464 | 20927.29 | 7.89% |
| 2025-09-15 | 13.07 | 13.00 | 0.03 | 0.23% | 12.96 | 13.36 | 129697 | 16976.09 | 6.46% |
| 2025-09-12 | 13.15 | 12.97 | -0.18 | -1.37% | 12.95 | 13.46 | 145754 | 19125.44 | 7.26% |
| 2025-09-11 | 13.30 | 13.15 | -0.24 | -1.79% | 12.89 | 13.35 | 169365 | 22132.66 | 8.43% |
| 2025-09-10 | 13.15 | 13.39 | 0.07 | 0.53% | 13.00 | 13.58 | 210059 | 27958.82 | 10.46% |
| 2025-09-09 | 12.97 | 13.32 | 0.35 | 2.70% | 12.90 | 13.47 | 244944 | 32434.68 | 12.19% |
| 2025-09-08 | 12.85 | 12.97 | 0.09 | 0.70% | 12.83 | 13.10 | 120009 | 15563.46 | 5.97% |
| 2025-09-05 | 13.00 | 12.88 | -0.12 | -0.92% | 12.43 | 13.13 | 187083 | 23778.90 | 9.31% |
| 2025-09-04 | 12.30 | 13.00 | 0.75 | 6.12% | 12.26 | 13.30 | 301943 | 38872.96 | 15.03% |
| 2025-09-03 | 12.83 | 12.25 | -0.57 | -4.45% | 12.20 | 12.92 | 145100 | 18140.42 | 7.22% |
| 2025-09-02 | 13.19 | 12.82 | -0.37 | -2.81% | 12.75 | 13.38 | 166010 | 21439.84 | 8.26% |
| 2025-09-01 | 12.83 | 13.19 | 0.23 | 1.77% | 12.81 | 13.30 | 217141 | 28601.06 | 10.81% |
| 2025-08-29 | 13.09 | 12.96 | -0.30 | -2.26% | 12.96 | 13.50 | 221368 | 29201.01 | 11.02% |
| 2025-08-28 | 13.62 | 13.26 | -0.11 | -0.82% | 12.85 | 13.90 | 297330 | 39748.96 | 14.80% |
| 2025-08-27 | 13.77 | 13.37 | -0.40 | -2.90% | 13.30 | 13.98 | 255354 | 34784.65 | 12.71% |
| 2025-08-26 | 13.65 | 13.77 | 0.02 | 0.15% | 13.52 | 14.12 | 296122 | 40846.02 | 14.74% |
| 2025-08-25 | 13.38 | 13.75 | 0.46 | 3.46% | 13.30 | 14.14 | 362489 | 49551.61 | 18.05% |
| 2025-08-22 | 13.27 | 13.29 | 0.07 | 0.53% | 12.91 | 13.40 | 330690 | 43413.44 | 16.46% |
| 2025-08-21 | 13.89 | 13.22 | -1.18 | -8.19% | 13.01 | 14.45 | 500128 | 68391.88 | 24.90% |
| 2025-08-20 | 15.86 | 14.40 | -1.46 | -9.21% | 14.28 | 17.39 | 736858 | 116188.11 | 36.68% |
| 2025-08-19 | 14.54 | 15.86 | 1.44 | 9.99% | 14.26 | 15.86 | 356922 | 54460.73 | 17.77% |
| 2025-08-18 | 14.10 | 14.42 | -0.14 | -0.96% | 13.81 | 15.00 | 422491 | 60512.06 | 21.03% |
| 2025-08-15 | 14.70 | 14.56 | -0.84 | -5.45% | 14.18 | 15.31 | 514575 | 75895.45 | 25.62% |
| 2025-08-14 | 14.21 | 15.40 | 0.35 | 2.33% | 13.60 | 15.68 | 760975 | 111107.09 | 37.88% |
| 2025-08-13 | 15.05 | 15.05 | 1.37 | 10.01% | 14.21 | 15.05 | 525146 | 77549.48 | 26.14% |
| 2025-08-12 | 12.60 | 13.68 | 1.24 | 9.97% | 12.56 | 13.68 | 559489 | 73265.65 | 27.85% |
| 2025-08-11 | 11.41 | 12.44 | 1.13 | 9.99% | 11.26 | 12.44 | 417894 | 50098.14 | 20.80% |
| 2025-08-08 | 11.24 | 11.31 | 0.07 | 0.62% | 11.18 | 11.43 | 77110 | 8704.57 | 3.85% |
| 2025-08-07 | 11.15 | 11.24 | 0.09 | 0.81% | 11.12 | 11.27 | 66740 | 7489.41 | 3.33% |
| 2025-08-06 | 11.18 | 11.15 | -0.01 | -0.09% | 11.10 | 11.19 | 34910 | 3890.90 | 1.74% |
| 2025-08-05 | 11.14 | 11.16 | 0.05 | 0.45% | 11.10 | 11.18 | 34109 | 3802.32 | 1.70% |
| 2025-08-04 | 10.99 | 11.11 | 0.08 | 0.73% | 10.91 | 11.12 | 38857 | 4296.60 | 1.94% |
| 2025-08-01 | 11.00 | 11.03 | 0.06 | 0.55% | 10.95 | 11.09 | 39215 | 4322.66 | 1.96% |
| 2025-07-31 | 11.21 | 10.97 | -0.24 | -2.14% | 10.95 | 11.23 | 73145 | 8090.13 | 3.65% |
| 2025-07-30 | 11.11 | 11.21 | 0.10 | 0.90% | 11.07 | 11.23 | 67860 | 7573.11 | 3.39% |
| 2025-07-29 | 11.19 | 11.11 | -0.07 | -0.63% | 11.02 | 11.28 | 59881 | 6644.99 | 2.99% |
| 2025-07-28 | 11.26 | 11.18 | -0.05 | -0.45% | 11.16 | 11.26 | 47903 | 5369.71 | 2.39% |
| 2025-07-25 | 11.30 | 11.23 | -0.03 | -0.27% | 11.16 | 11.34 | 59320 | 6651.04 | 2.96% |
| 2025-07-24 | 11.15 | 11.26 | 0.13 | 1.17% | 11.15 | 11.26 | 61280 | 6874.82 | 3.06% |
| 2025-07-23 | 11.18 | 11.13 | -0.05 | -0.45% | 11.12 | 11.26 | 67342 | 7535.24 | 3.36% |
| 2025-07-22 | 11.18 | 11.18 | -0.01 | -0.09% | 11.08 | 11.20 | 59890 | 6677.93 | 2.99% |
| 2025-07-21 | 11.08 | 11.19 | 0.10 | 0.90% | 11.05 | 11.20 | 60890 | 6783.74 | 3.04% |
| 2025-07-18 | 11.11 | 11.09 | -0.03 | -0.27% | 11.01 | 11.17 | 54003 | 5974.66 | 2.70% |
| 2025-07-17 | 11.17 | 11.12 | 0.03 | 0.27% | 11.05 | 11.31 | 76958 | 8581.36 | 3.84% |
| 2025-07-16 | 10.98 | 11.09 | 0.12 | 1.09% | 10.95 | 11.15 | 88941 | 9845.40 | 4.44% |
| 2025-07-15 | 11.25 | 10.97 | -0.64 | -5.51% | 10.73 | 11.30 | 206963 | 22618.81 | 10.33% |
| 2025-07-14 | 11.61 | 11.61 | 0.00 | 0.00% | 11.52 | 11.66 | 67783 | 7869.24 | 3.38% |
| 2025-07-11 | 11.70 | 11.61 | -0.09 | -0.77% | 11.51 | 11.71 | 95941 | 11134.00 | 4.79% |
| 2025-07-10 | 11.59 | 11.70 | 0.11 | 0.95% | 11.54 | 11.70 | 105560 | 12259.08 | 5.27% |
| 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% |
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。
