| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 11.86 | 11.86 | 0.02 | 0.17% | 11.80 | 12.05 | 97086 | 11547.75 | 4.85% |
| 2025-03-11 | 11.62 | 11.84 | 0.02 | 0.17% | 11.61 | 11.84 | 87296 | 10249.91 | 4.36% |
| 2025-03-10 | 11.72 | 11.82 | -0.01 | -0.08% | 11.61 | 11.89 | 76177 | 8956.87 | 3.81% |
| 2025-03-07 | 11.92 | 11.83 | -0.25 | -2.07% | 11.76 | 12.08 | 115137 | 13716.91 | 5.75% |
| 2025-03-06 | 11.96 | 12.08 | 0.00 | 0.00% | 11.72 | 12.17 | 170329 | 20427.15 | 8.51% |
| 2025-03-05 | 11.97 | 12.08 | 0.03 | 0.25% | 11.43 | 12.30 | 200079 | 23625.33 | 10.00% |
| 2025-03-04 | 12.70 | 12.05 | -0.86 | -6.66% | 11.95 | 12.70 | 240894 | 29283.54 | 12.04% |
| 2025-03-03 | 12.79 | 12.91 | 0.13 | 1.02% | 12.56 | 13.20 | 334982 | 42948.11 | 16.74% |
| 2025-02-28 | 12.34 | 12.78 | 0.31 | 2.49% | 12.23 | 13.16 | 406341 | 52022.55 | 20.30% |
| 2025-02-27 | 12.08 | 12.47 | 0.46 | 3.83% | 12.08 | 12.89 | 387674 | 48258.77 | 19.37% |
| 2025-02-26 | 11.90 | 12.01 | 0.24 | 2.04% | 11.68 | 12.03 | 143681 | 17033.57 | 7.18% |
| 2025-02-25 | 11.75 | 11.77 | -0.06 | -0.51% | 11.65 | 12.19 | 131330 | 15614.99 | 6.56% |
| 2025-02-24 | 11.71 | 11.83 | -0.02 | -0.17% | 11.71 | 12.03 | 114359 | 13571.76 | 5.71% |
| 2025-02-21 | 11.99 | 11.85 | -0.21 | -1.74% | 11.66 | 12.04 | 140573 | 16600.88 | 7.02% |
| 2025-02-20 | 11.79 | 12.06 | 0.26 | 2.20% | 11.79 | 12.19 | 138376 | 16671.17 | 6.91% |
| 2025-02-19 | 11.76 | 11.80 | 0.17 | 1.46% | 11.59 | 11.84 | 108813 | 12737.15 | 5.44% |
| 2025-02-18 | 12.31 | 11.63 | -0.67 | -5.45% | 11.59 | 12.36 | 172643 | 20614.05 | 8.63% |
| 2025-02-17 | 11.78 | 12.30 | 0.38 | 3.19% | 11.78 | 12.39 | 214903 | 26050.85 | 10.74% |
| 2025-02-14 | 12.09 | 11.92 | -0.24 | -1.97% | 11.90 | 12.57 | 244670 | 29759.39 | 12.22% |
| 2025-02-13 | 12.08 | 12.16 | 0.02 | 0.16% | 11.80 | 12.42 | 245194 | 29815.50 | 12.25% |
| 2025-02-12 | 11.84 | 12.14 | 0.41 | 3.50% | 11.68 | 12.38 | 215586 | 25875.98 | 10.77% |
| 2025-02-11 | 12.00 | 11.73 | -0.13 | -1.10% | 11.60 | 12.08 | 125133 | 14697.69 | 6.25% |
| 2025-02-10 | 11.37 | 11.86 | 0.49 | 4.31% | 11.37 | 11.89 | 189621 | 22050.50 | 9.47% |
| 2025-02-07 | 11.23 | 11.37 | 0.11 | 0.98% | 11.13 | 11.54 | 150298 | 17079.56 | 7.51% |
| 2025-02-06 | 11.06 | 11.26 | 0.20 | 1.81% | 10.80 | 11.26 | 154992 | 17135.64 | 7.74% |
| 2025-02-05 | 11.29 | 11.06 | -0.22 | -1.95% | 10.90 | 11.49 | 144030 | 15945.66 | 7.20% |
| 2025-01-27 | 12.31 | 11.28 | -0.97 | -7.92% | 11.27 | 12.79 | 213660 | 25170.27 | 10.67% |
| 2025-01-24 | 12.56 | 12.25 | -0.71 | -5.48% | 12.15 | 12.88 | 246142 | 30338.26 | 12.30% |
| 2025-01-23 | 13.30 | 12.96 | -0.43 | -3.21% | 12.93 | 13.46 | 267157 | 35085.83 | 13.35% |
| 2025-01-22 | 13.14 | 13.39 | 0.26 | 1.98% | 12.87 | 14.12 | 367051 | 49492.45 | 18.34% |
| 2025-01-21 | 12.89 | 13.13 | 0.29 | 2.26% | 12.70 | 13.32 | 237692 | 30883.74 | 11.88% |
| 2025-01-20 | 12.90 | 12.84 | -0.08 | -0.62% | 12.67 | 13.09 | 202193 | 26047.16 | 10.10% |
| 2025-01-17 | 12.90 | 12.92 | -0.35 | -2.64% | 12.66 | 13.53 | 321512 | 42039.33 | 16.06% |
| 2025-01-16 | 12.86 | 13.27 | 0.26 | 2.00% | 12.70 | 13.50 | 373040 | 48609.55 | 18.64% |
| 2025-01-15 | 12.65 | 13.01 | 0.22 | 1.72% | 12.65 | 13.19 | 303487 | 39216.58 | 15.16% |
| 2025-01-14 | 12.05 | 12.79 | 0.83 | 6.94% | 11.97 | 13.16 | 320671 | 40733.23 | 16.02% |
| 2025-01-13 | 11.49 | 11.96 | 0.36 | 3.10% | 11.05 | 12.05 | 197667 | 22956.74 | 9.88% |
| 2025-01-10 | 12.44 | 11.60 | -1.23 | -9.59% | 11.58 | 12.50 | 258442 | 31018.35 | 12.91% |
| 2025-01-09 | 12.18 | 12.83 | 0.59 | 4.82% | 12.05 | 13.35 | 349346 | 44186.88 | 17.45% |
| 2025-01-08 | 11.58 | 12.24 | 0.59 | 5.06% | 11.37 | 12.52 | 239333 | 28489.54 | 11.96% |
| 2025-01-07 | 11.36 | 11.65 | 0.29 | 2.55% | 11.18 | 11.65 | 128301 | 14618.40 | 6.41% |
| 2025-01-06 | 11.50 | 11.36 | -0.36 | -3.07% | 11.06 | 11.78 | 151182 | 17260.34 | 7.55% |
| 2025-01-03 | 12.95 | 11.72 | -1.08 | -8.44% | 11.60 | 13.09 | 227170 | 27331.85 | 11.35% |
| 2025-01-02 | 12.30 | 12.80 | 0.38 | 3.06% | 12.30 | 13.43 | 302504 | 39378.12 | 15.11% |
| 2024-12-31 | 12.77 | 12.42 | -0.27 | -2.13% | 12.33 | 13.13 | 204890 | 26177.21 | 10.24% |
| 2024-12-30 | 13.30 | 12.69 | -1.02 | -7.44% | 12.39 | 13.30 | 267334 | 34242.55 | 13.36% |
| 2024-12-27 | 13.04 | 13.71 | 0.63 | 4.82% | 12.75 | 14.28 | 377047 | 51103.56 | 18.84% |
| 2024-12-26 | 12.83 | 13.08 | 0.21 | 1.63% | 12.52 | 13.30 | 228862 | 29749.98 | 11.43% |
| 2024-12-25 | 12.65 | 12.87 | 0.28 | 2.22% | 11.99 | 13.39 | 288758 | 36985.59 | 14.43% |
| 2024-12-24 | 12.53 | 12.59 | 0.19 | 1.53% | 12.20 | 12.65 | 159614 | 19867.42 | 7.97% |
| 2024-12-23 | 13.52 | 12.40 | -1.10 | -8.15% | 12.30 | 13.59 | 257646 | 32871.49 | 12.87% |
| 2024-12-20 | 13.29 | 13.50 | 0.28 | 2.12% | 13.25 | 13.64 | 196412 | 26392.74 | 9.81% |
| 2024-12-19 | 13.33 | 13.22 | -0.33 | -2.44% | 13.11 | 13.75 | 210652 | 28035.77 | 10.52% |
| 2024-12-18 | 13.35 | 13.55 | -1.08 | -7.38% | 13.17 | 13.85 | 338977 | 45539.53 | 16.94% |
| 2024-12-17 | 15.33 | 14.63 | -1.62 | -9.97% | 14.63 | 15.80 | 229002 | 34241.75 | 11.44% |
| 2024-12-16 | 15.40 | 16.25 | 0.62 | 3.97% | 14.85 | 16.49 | 479824 | 76064.81 | 23.97% |
| 2024-12-13 | 16.00 | 15.63 | -0.43 | -2.68% | 15.60 | 16.34 | 484443 | 76985.45 | 24.20% |
| 2024-12-12 | 15.18 | 16.06 | 0.68 | 4.42% | 14.97 | 16.50 | 603838 | 94789.73 | 30.17% |
| 2024-12-11 | 14.71 | 15.38 | 0.28 | 1.85% | 14.71 | 15.62 | 422862 | 64397.55 | 21.13% |
| 2024-12-10 | 15.94 | 15.10 | -0.32 | -2.08% | 14.95 | 16.25 | 594969 | 93067.02 | 29.72% |
| 2024-12-09 | 15.42 | 15.42 | -1.71 | -9.98% | 15.42 | 16.80 | 635061 | 99450.29 | 31.73% |
| 2024-12-06 | 17.13 | 17.13 | -1.90 | -9.98% | 17.13 | 18.50 | 811161 | 141405.48 | 40.53% |
| 2024-12-05 | 19.03 | 19.03 | -2.11 | -9.98% | 19.03 | 19.50 | 146362 | 27880.45 | 7.31% |
| 2024-12-04 | 19.75 | 21.14 | 1.92 | 9.99% | 17.30 | 21.14 | 991148 | 195770.45 | 49.52% |
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。
