| 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 | 8.97 | 9.02 | 0.04 | 0.45% | 8.85 | 9.08 | 338522 | 30360.77 | 1.83% |
| 2025-10-23 | 8.83 | 8.98 | 0.13 | 1.47% | 8.83 | 9.03 | 307224 | 27558.04 | 1.66% |
| 2025-10-22 | 8.84 | 8.85 | 0.02 | 0.23% | 8.80 | 8.96 | 227245 | 20160.47 | 1.23% |
| 2025-10-21 | 8.84 | 8.91 | 0.04 | 0.45% | 8.78 | 8.94 | 240326 | 21369.49 | 1.30% |
| 2025-10-20 | 8.76 | 8.87 | 0.13 | 1.49% | 8.73 | 8.92 | 298134 | 26373.60 | 1.61% |
| 2025-10-17 | 8.75 | 8.74 | -0.02 | -0.23% | 8.71 | 8.86 | 231031 | 20264.08 | 1.25% |
| 2025-10-16 | 8.76 | 8.76 | 0.00 | 0.00% | 8.70 | 8.80 | 203099 | 17768.26 | 1.10% |
| 2025-10-15 | 8.80 | 8.76 | -0.07 | -0.79% | 8.70 | 8.85 | 240188 | 21014.81 | 1.30% |
| 2025-10-14 | 8.79 | 8.83 | 0.05 | 0.57% | 8.70 | 8.94 | 463823 | 41003.43 | 2.50% |
| 2025-10-13 | 8.48 | 8.78 | 0.16 | 1.86% | 8.46 | 8.80 | 398305 | 34512.66 | 2.15% |
| 2025-10-10 | 8.55 | 8.62 | 0.07 | 0.82% | 8.52 | 8.65 | 187346 | 16110.14 | 1.01% |
| 2025-10-09 | 8.43 | 8.55 | 0.13 | 1.54% | 8.41 | 8.55 | 177914 | 15120.13 | 0.96% |
| 2025-09-30 | 8.50 | 8.42 | -0.07 | -0.82% | 8.41 | 8.53 | 165135 | 13931.56 | 0.89% |
| 2025-09-29 | 8.43 | 8.49 | 0.02 | 0.24% | 8.42 | 8.50 | 132514 | 11221.72 | 0.71% |
| 2025-09-26 | 8.43 | 8.47 | 0.01 | 0.12% | 8.41 | 8.50 | 124532 | 10534.69 | 0.67% |
| 2025-09-25 | 8.60 | 8.46 | -0.16 | -1.86% | 8.42 | 8.61 | 221457 | 18794.40 | 1.19% |
| 2025-09-24 | 8.51 | 8.62 | 0.06 | 0.70% | 8.47 | 8.65 | 190459 | 16339.33 | 1.03% |
| 2025-09-23 | 8.50 | 8.56 | 0.02 | 0.23% | 8.46 | 8.62 | 228741 | 19538.02 | 1.23% |
| 2025-09-22 | 8.68 | 8.54 | -0.12 | -1.39% | 8.52 | 8.69 | 179684 | 15408.68 | 0.97% |
| 2025-09-19 | 8.62 | 8.66 | 0.09 | 1.05% | 8.57 | 8.71 | 187175 | 16155.64 | 1.01% |
| 2025-09-18 | 8.73 | 8.57 | -0.16 | -1.83% | 8.53 | 8.74 | 277131 | 23948.91 | 1.50% |
| 2025-09-17 | 8.75 | 8.73 | -0.02 | -0.23% | 8.66 | 8.79 | 206205 | 17981.93 | 1.11% |
| 2025-09-16 | 8.77 | 8.75 | -0.07 | -0.79% | 8.68 | 8.83 | 252616 | 22068.88 | 1.36% |
| 2025-09-15 | 8.85 | 8.82 | 0.01 | 0.11% | 8.77 | 8.94 | 232551 | 20503.11 | 1.25% |
| 2025-09-12 | 8.89 | 8.81 | -0.07 | -0.79% | 8.78 | 8.95 | 276594 | 24447.28 | 1.49% |
| 2025-09-11 | 8.83 | 8.88 | 0.03 | 0.34% | 8.73 | 8.89 | 339413 | 29861.80 | 1.83% |
| 2025-09-10 | 8.93 | 8.85 | -0.19 | -2.10% | 8.81 | 8.98 | 420484 | 37290.01 | 2.27% |
| 2025-09-09 | 8.84 | 9.04 | 0.27 | 3.08% | 8.70 | 9.04 | 818943 | 73100.17 | 4.42% |
| 2025-09-08 | 8.63 | 8.77 | 0.14 | 1.62% | 8.61 | 8.79 | 381045 | 33293.41 | 2.06% |
| 2025-09-05 | 8.58 | 8.63 | 0.01 | 0.12% | 8.53 | 8.64 | 303899 | 26087.10 | 1.64% |
| 2025-09-04 | 8.44 | 8.62 | 0.18 | 2.13% | 8.39 | 8.66 | 348939 | 29769.61 | 1.88% |
| 2025-09-03 | 8.60 | 8.44 | -0.19 | -2.20% | 8.41 | 8.63 | 236728 | 20092.14 | 1.28% |
| 2025-09-02 | 8.58 | 8.63 | 0.06 | 0.70% | 8.50 | 8.71 | 391492 | 33715.13 | 2.11% |
| 2025-09-01 | 8.52 | 8.57 | 0.16 | 1.90% | 8.48 | 8.61 | 323031 | 27637.79 | 1.74% |
| 2025-08-29 | 8.39 | 8.41 | 0.00 | 0.00% | 8.36 | 8.48 | 266331 | 22494.27 | 1.44% |
| 2025-08-28 | 8.37 | 8.41 | 0.05 | 0.60% | 8.27 | 8.43 | 304197 | 25430.21 | 1.64% |
| 2025-08-27 | 8.54 | 8.36 | -0.17 | -1.99% | 8.35 | 8.56 | 347854 | 29414.99 | 1.88% |
| 2025-08-26 | 8.59 | 8.53 | -0.06 | -0.70% | 8.51 | 8.62 | 283870 | 24308.37 | 1.53% |
| 2025-08-25 | 8.49 | 8.59 | 0.21 | 2.51% | 8.45 | 8.61 | 552907 | 47307.00 | 2.98% |
| 2025-08-22 | 8.37 | 8.38 | 0.00 | 0.00% | 8.30 | 8.38 | 240165 | 20019.74 | 1.30% |
| 2025-08-21 | 8.33 | 8.38 | 0.06 | 0.72% | 8.31 | 8.40 | 261029 | 21837.83 | 1.41% |
| 2025-08-20 | 8.31 | 8.32 | -0.01 | -0.12% | 8.27 | 8.32 | 167959 | 13927.50 | 0.91% |
| 2025-08-19 | 8.30 | 8.33 | 0.04 | 0.48% | 8.28 | 8.35 | 179033 | 14881.28 | 0.97% |
| 2025-08-18 | 8.28 | 8.29 | 0.01 | 0.12% | 8.27 | 8.34 | 254309 | 21119.10 | 1.37% |
| 2025-08-15 | 8.22 | 8.28 | 0.05 | 0.61% | 8.20 | 8.29 | 162038 | 13364.17 | 0.87% |
| 2025-08-14 | 8.30 | 8.23 | -0.06 | -0.72% | 8.22 | 8.32 | 178815 | 14796.37 | 0.96% |
| 2025-08-13 | 8.33 | 8.29 | -0.05 | -0.60% | 8.27 | 8.34 | 173392 | 14376.49 | 0.94% |
| 2025-08-12 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.37 | 215045 | 17920.41 | 1.16% |
| 2025-08-11 | 8.28 | 8.32 | 0.05 | 0.60% | 8.27 | 8.34 | 162609 | 13510.98 | 0.88% |
| 2025-08-08 | 8.23 | 8.27 | 0.04 | 0.49% | 8.20 | 8.28 | 136847 | 11287.72 | 0.74% |
| 2025-08-07 | 8.25 | 8.23 | -0.02 | -0.24% | 8.21 | 8.25 | 112029 | 9214.31 | 0.60% |
| 2025-08-06 | 8.22 | 8.25 | 0.03 | 0.36% | 8.17 | 8.26 | 137001 | 11264.47 | 0.74% |
| 2025-08-05 | 8.19 | 8.22 | 0.04 | 0.49% | 8.18 | 8.23 | 99969 | 8205.58 | 0.54% |
| 2025-08-04 | 8.15 | 8.18 | 0.01 | 0.12% | 8.11 | 8.18 | 94441 | 7703.66 | 0.51% |
| 2025-08-01 | 8.16 | 8.17 | 0.01 | 0.12% | 8.14 | 8.20 | 106083 | 8666.07 | 0.57% |
| 2025-07-31 | 8.30 | 8.16 | -0.14 | -1.69% | 8.15 | 8.30 | 262970 | 21572.19 | 1.42% |
| 2025-07-30 | 8.28 | 8.30 | 0.01 | 0.12% | 8.27 | 8.38 | 190802 | 15906.37 | 1.03% |
| 2025-07-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.24 | 8.34 | 177009 | 14651.56 | 0.96% |
| 2025-07-28 | 8.40 | 8.32 | -0.07 | -0.83% | 8.30 | 8.41 | 186301 | 15526.76 | 1.01% |
| 2025-07-25 | 8.48 | 8.39 | -0.09 | -1.06% | 8.39 | 8.48 | 239332 | 20167.80 | 1.29% |
| 2025-07-24 | 8.33 | 8.48 | 0.14 | 1.68% | 8.31 | 8.48 | 286499 | 24116.07 | 1.55% |
| 2025-07-23 | 8.41 | 8.34 | -0.06 | -0.71% | 8.32 | 8.43 | 284396 | 23832.69 | 1.53% |
| 2025-07-22 | 8.26 | 8.40 | 0.14 | 1.69% | 8.25 | 8.41 | 427259 | 35631.08 | 2.31% |
| 2025-07-21 | 8.17 | 8.26 | 0.09 | 1.10% | 8.17 | 8.26 | 266915 | 21962.07 | 1.44% |
| 2025-07-18 | 8.17 | 8.17 | 0.01 | 0.12% | 8.15 | 8.19 | 110996 | 9062.66 | 0.60% |
| 2025-07-17 | 8.17 | 8.16 | -0.01 | -0.12% | 8.13 | 8.18 | 108692 | 8859.31 | 0.59% |
| 2025-07-16 | 8.14 | 8.17 | 0.02 | 0.25% | 8.13 | 8.19 | 112058 | 9143.52 | 0.60% |
| 2025-07-15 | 8.22 | 8.15 | -0.08 | -0.97% | 8.13 | 8.24 | 264574 | 21600.68 | 1.43% |
| 2025-07-14 | 8.22 | 8.23 | 0.01 | 0.12% | 8.21 | 8.25 | 123108 | 10132.93 | 0.66% |
| 2025-07-11 | 8.22 | 8.22 | 0.00 | 0.00% | 8.19 | 8.26 | 193209 | 15892.60 | 1.04% |
| 2025-07-10 | 8.16 | 8.22 | 0.06 | 0.74% | 8.14 | 8.24 | 192234 | 15729.27 | 1.04% |
| 2025-07-09 | 8.21 | 8.16 | -0.06 | -0.73% | 8.15 | 8.23 | 258205 | 21145.73 | 1.39% |
| 2025-07-08 | 8.21 | 8.22 | 0.01 | 0.12% | 8.16 | 8.24 | 200187 | 16421.06 | 1.08% |
| 2025-07-07 | 8.27 | 8.21 | -0.09 | -1.08% | 8.18 | 8.28 | 205653 | 16925.75 | 1.11% |
| 2025-07-04 | 8.29 | 8.30 | 0.03 | 0.36% | 8.28 | 8.34 | 172276 | 14305.97 | 0.93% |
| 2025-07-03 | 8.31 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 156955 | 12968.63 | 0.85% |
| 2025-07-02 | 8.33 | 8.30 | 0.00 | 0.00% | 8.28 | 8.38 | 201495 | 16748.07 | 1.09% |
| 2025-07-01 | 8.26 | 8.30 | 0.05 | 0.61% | 8.24 | 8.33 | 168563 | 13946.81 | 0.93% |
| 2025-06-30 | 8.26 | 8.25 | -0.01 | -0.12% | 8.23 | 8.27 | 142136 | 11724.47 | 0.79% |
| 2025-06-27 | 8.27 | 8.26 | 0.00 | 0.00% | 8.25 | 8.31 | 143916 | 11905.89 | 0.80% |
北部湾港(000582)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。
