| 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 | 12.16 | 11.80 | -0.36 | -2.96% | 11.74 | 12.22 | 99799 | 11925.05 | 4.97% |
| 2025-12-11 | 12.64 | 12.16 | -0.52 | -4.10% | 12.11 | 12.78 | 127197 | 15613.00 | 6.33% |
| 2025-12-10 | 13.08 | 12.68 | -0.34 | -2.61% | 12.66 | 13.33 | 141991 | 18338.65 | 7.07% |
| 2025-12-09 | 12.84 | 13.02 | 0.15 | 1.17% | 12.68 | 13.26 | 131477 | 17082.62 | 6.55% |
| 2025-12-08 | 13.20 | 12.87 | -0.17 | -1.30% | 12.70 | 13.20 | 123565 | 15862.54 | 6.15% |
| 2025-12-05 | 12.98 | 13.04 | 0.17 | 1.32% | 12.84 | 13.33 | 126821 | 16485.84 | 6.31% |
| 2025-12-04 | 13.42 | 12.87 | -0.69 | -5.09% | 12.87 | 13.60 | 137202 | 17955.87 | 6.83% |
| 2025-12-03 | 13.76 | 13.56 | -0.02 | -0.15% | 13.24 | 13.79 | 143253 | 19350.57 | 7.13% |
| 2025-12-02 | 13.35 | 13.58 | 0.18 | 1.34% | 13.20 | 13.72 | 135003 | 18229.51 | 6.72% |
| 2025-12-01 | 13.28 | 13.40 | 0.14 | 1.06% | 13.20 | 13.58 | 116750 | 15674.74 | 5.81% |
| 2025-11-28 | 13.09 | 13.26 | 0.27 | 2.08% | 12.83 | 13.28 | 129001 | 16929.07 | 6.42% |
| 2025-11-27 | 13.00 | 12.99 | 0.06 | 0.46% | 12.80 | 13.23 | 120744 | 15722.11 | 6.01% |
| 2025-11-26 | 12.87 | 12.93 | 0.06 | 0.47% | 12.79 | 13.12 | 103162 | 13344.08 | 5.14% |
| 2025-11-25 | 12.79 | 12.87 | 0.17 | 1.34% | 12.61 | 12.97 | 76086 | 9766.26 | 3.79% |
| 2025-11-24 | 12.89 | 12.70 | 0.02 | 0.16% | 12.52 | 13.18 | 84858 | 10824.95 | 4.22% |
| 2025-11-21 | 13.36 | 12.68 | -0.74 | -5.51% | 12.65 | 13.55 | 115692 | 14989.83 | 5.76% |
| 2025-11-20 | 13.85 | 13.42 | -0.28 | -2.04% | 13.26 | 13.95 | 107431 | 14471.21 | 5.35% |
| 2025-11-19 | 13.88 | 13.70 | -0.15 | -1.08% | 13.66 | 14.10 | 89380 | 12364.17 | 4.45% |
| 2025-11-18 | 14.14 | 13.85 | -0.23 | -1.63% | 13.73 | 14.28 | 113366 | 15707.96 | 5.64% |
| 2025-11-17 | 13.92 | 14.08 | 0.08 | 0.57% | 13.92 | 14.24 | 131345 | 18515.67 | 6.54% |
| 2025-11-14 | 14.39 | 14.00 | -0.38 | -2.64% | 14.00 | 14.59 | 173472 | 24696.43 | 8.64% |
| 2025-11-13 | 14.16 | 14.38 | 0.08 | 0.56% | 13.90 | 14.45 | 257461 | 36479.89 | 12.82% |
| 2025-11-12 | 14.64 | 14.30 | -0.33 | -2.26% | 14.25 | 14.85 | 273117 | 39352.16 | 13.60% |
| 2025-11-11 | 14.20 | 14.63 | 0.30 | 2.09% | 14.10 | 15.58 | 440038 | 64928.56 | 21.91% |
| 2025-11-10 | 13.65 | 14.33 | 0.68 | 4.98% | 13.48 | 14.61 | 342344 | 48399.51 | 17.04% |
| 2025-11-07 | 13.60 | 13.65 | 0.19 | 1.41% | 13.39 | 13.92 | 226659 | 30998.77 | 11.28% |
| 2025-11-06 | 13.52 | 13.46 | -0.06 | -0.44% | 13.17 | 13.59 | 142379 | 19102.44 | 7.09% |
| 2025-11-05 | 13.30 | 13.52 | 0.31 | 2.35% | 13.18 | 13.73 | 231588 | 31270.29 | 11.53% |
| 2025-11-04 | 13.19 | 13.21 | 0.02 | 0.15% | 13.05 | 13.33 | 137689 | 18211.36 | 6.85% |
| 2025-11-03 | 12.80 | 13.19 | 0.39 | 3.05% | 12.80 | 13.25 | 153078 | 20095.41 | 7.62% |
| 2025-10-31 | 12.37 | 12.80 | 0.48 | 3.90% | 12.33 | 12.91 | 137138 | 17433.33 | 6.83% |
| 2025-10-30 | 12.52 | 12.32 | -0.23 | -1.83% | 12.30 | 12.70 | 82589 | 10261.23 | 4.11% |
| 2025-10-29 | 12.85 | 12.55 | -0.44 | -3.39% | 12.40 | 12.85 | 141435 | 17768.47 | 7.04% |
| 2025-10-28 | 12.79 | 12.99 | 0.19 | 1.48% | 12.70 | 13.04 | 123671 | 15937.61 | 6.16% |
| 2025-10-27 | 12.68 | 12.80 | 0.11 | 0.87% | 12.58 | 12.95 | 116509 | 14921.08 | 5.80% |
| 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% |
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。
