粤桂股份
000833.SZ
最新价
20.64
涨跌
-0.05%
+0.000
总市值
176.50亿
流通市值
93.65亿
开盘
21.45
最高
22.22
最低
20.02
昨收
-
成交量
88.33万
成交额
18.90亿
换手率
-%
振幅
-%
总股本
8.55亿
流通股本
4.54亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 20.18现 20.64高 21.96
技术指标
MACD (12/26/9)HIST +0.2608
DIF
-0.2603
DEA
-0.3907
HIST
0.2608
KDJ (9/3/3)超买
K
57.63
D
43.66
J
85.58
RSI
RSI 6
67.20
RSI 14
55.01
RSI 24
51.11
布林带 (20/2)
上轨
22.34
中轨
19.95
下轨
17.57
波动 / 动量
ATR 14
0.9499
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 21.45 | 22.22 | 20.02 | 20.64 | -0.05% | 88.33万 | 19.47% | 0.11% |
| 2026-10-13 | 19.67 | 20.65 | 19.67 | 20.65 | +9.96% | 35.45万 | 7.81% | 0.05% |
| 2026-10-12 | 19.44 | 19.76 | 18.76 | 18.78 | -3.59% | 19.58万 | 4.31% | 0.05% |
| 2026-10-09 | 19.07 | 19.57 | 18.95 | 19.48 | +0.41% | 21.90万 | 4.83% | 0.03% |
| 2026-10-08 | 19.06 | 19.77 | 18.94 | 19.40 | +3.41% | 25.75万 | 5.67% | 0.04% |
| 2026-09-30 | 18.53 | 19.00 | 18.43 | 18.76 | +1.90% | 14.82万 | 3.27% | 0.03% |
| 2026-09-29 | 18.39 | 18.60 | 18.36 | 18.41 | -0.22% | 8.71万 | 1.92% | 0.01% |
| 2026-09-28 | 18.96 | 19.02 | 18.31 | 18.45 | -3.15% | 14.61万 | 3.22% | 0.04% |
| 2026-09-24 | 19.40 | 19.48 | 19.03 | 19.05 | -1.30% | 13.12万 | 2.89% | 0.02% |
| 2026-09-23 | 19.71 | 19.80 | 19.29 | 19.30 | -2.57% | 21.10万 | 4.65% | 0.03% |
| 2026-09-22 | 20.00 | 20.07 | 19.71 | 19.81 | -1.15% | 20.88万 | 4.60% | 0.02% |
| 2026-09-21 | 20.09 | 20.13 | 19.90 | 20.04 | -0.25% | 18.27万 | 4.03% | 0.01% |
| 2026-09-18 | 19.80 | 20.16 | 19.74 | 20.09 | +0.75% | 21.95万 | 4.84% | 0.02% |
| 2026-09-17 | 19.70 | 20.45 | 19.60 | 19.94 | +0.40% | 26.90万 | 5.93% | 0.04% |
| 2026-09-16 | 19.85 | 19.98 | 19.60 | 19.86 | -0.05% | 20.56万 | 4.53% | 0.02% |
| 2026-09-15 | 20.00 | 20.15 | 19.76 | 19.87 | -1.19% | 20.03万 | 4.42% | 0.02% |
| 2026-09-14 | 20.93 | 21.15 | 19.95 | 20.11 | -4.06% | 31.43万 | 6.93% | 0.06% |
| 2026-09-11 | 22.31 | 22.50 | 20.81 | 20.96 | -5.63% | 46.09万 | 10.16% | 0.08% |
| 2026-09-10 | 23.00 | 23.59 | 22.17 | 22.21 | -4.35% | 64.81万 | 14.28% | 0.06% |
| 2026-09-09 | 22.83 | 24.55 | 22.27 | 23.22 | +1.71% | 101.95万 | 22.47% | 0.10% |