| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.21 | 8.86 | -0.46 | -4.94% | 8.85 | 9.22 | 904993 | 81505.02 | 5.00% |
| 2025-05-22 | 9.11 | 9.32 | 0.15 | 1.64% | 9.05 | 9.49 | 1364116 | 126001.66 | 7.54% |
| 2025-05-21 | 8.70 | 9.17 | 0.40 | 4.56% | 8.66 | 9.65 | 1347057 | 123634.53 | 7.44% |
| 2025-05-20 | 9.00 | 8.77 | -0.25 | -2.77% | 8.74 | 9.02 | 623946 | 54861.55 | 3.45% |
| 2025-05-19 | 8.70 | 9.02 | 0.28 | 3.20% | 8.69 | 9.20 | 803953 | 72580.05 | 4.44% |
| 2025-05-16 | 8.80 | 8.74 | -0.15 | -1.69% | 8.66 | 8.93 | 636556 | 55661.22 | 3.52% |
| 2025-05-15 | 9.21 | 8.89 | -0.30 | -3.26% | 8.89 | 9.47 | 1018864 | 93287.40 | 5.63% |
| 2025-05-14 | 8.89 | 9.19 | 0.22 | 2.45% | 8.77 | 9.25 | 1257779 | 113810.21 | 6.95% |
| 2025-05-13 | 8.60 | 8.97 | 0.46 | 5.41% | 8.60 | 9.04 | 1127569 | 99218.31 | 6.23% |
| 2025-05-12 | 8.55 | 8.51 | -0.01 | -0.12% | 8.45 | 8.60 | 338479 | 28804.73 | 1.87% |
| 2025-05-09 | 8.66 | 8.52 | -0.12 | -1.39% | 8.47 | 8.68 | 329267 | 28153.80 | 1.82% |
| 2025-05-08 | 8.65 | 8.64 | -0.03 | -0.35% | 8.59 | 8.69 | 299943 | 25956.10 | 1.66% |
| 2025-05-07 | 8.65 | 8.67 | 0.07 | 0.81% | 8.59 | 8.79 | 448230 | 38902.35 | 2.48% |
| 2025-05-06 | 8.49 | 8.60 | 0.15 | 1.78% | 8.45 | 8.61 | 430544 | 36734.96 | 2.38% |
| 2025-04-30 | 8.69 | 8.45 | -0.24 | -2.76% | 8.44 | 8.74 | 688716 | 58933.16 | 3.81% |
| 2025-04-29 | 8.70 | 8.69 | -0.15 | -1.70% | 8.61 | 8.91 | 576029 | 50613.19 | 3.18% |
| 2025-04-28 | 8.89 | 8.84 | -0.05 | -0.56% | 8.75 | 9.06 | 466056 | 41389.45 | 2.58% |
| 2025-04-25 | 8.98 | 8.89 | -0.13 | -1.44% | 8.80 | 9.04 | 590963 | 52568.61 | 3.27% |
| 2025-04-24 | 9.01 | 9.02 | -0.04 | -0.44% | 8.85 | 9.20 | 685362 | 61749.14 | 3.79% |
| 2025-04-23 | 9.08 | 9.06 | -0.21 | -2.27% | 9.01 | 9.33 | 1115386 | 101929.85 | 6.16% |
| 2025-04-22 | 8.81 | 9.27 | 0.55 | 6.31% | 8.80 | 9.33 | 1669232 | 151514.02 | 9.22% |
| 2025-04-21 | 8.68 | 8.72 | -0.03 | -0.34% | 8.67 | 8.87 | 804498 | 70290.06 | 4.45% |
| 2025-04-18 | 9.13 | 8.75 | -0.44 | -4.79% | 8.75 | 9.22 | 1242054 | 110464.90 | 6.86% |
| 2025-04-17 | 9.45 | 9.19 | -0.27 | -2.85% | 9.09 | 9.57 | 1564469 | 145140.06 | 8.64% |
| 2025-04-16 | 9.37 | 9.46 | -0.26 | -2.67% | 9.19 | 10.17 | 1880463 | 181277.78 | 10.68% |
| 2025-04-15 | 10.59 | 9.72 | -1.08 | -10.00% | 9.72 | 10.68 | 2242859 | 226118.42 | 12.73% |
| 2025-04-14 | 10.11 | 10.80 | 0.32 | 3.05% | 9.99 | 11.50 | 3441706 | 366242.75 | 19.54% |
| 2025-04-11 | 10.28 | 10.48 | 0.95 | 9.97% | 9.73 | 10.48 | 2788984 | 286159.56 | 15.83% |
| 2025-04-10 | 9.98 | 9.53 | 0.25 | 2.69% | 9.40 | 10.21 | 2085994 | 204445.00 | 11.84% |
| 2025-04-09 | 8.36 | 9.28 | 0.84 | 9.95% | 8.02 | 9.28 | 762659 | 66164.07 | 4.33% |
| 2025-04-08 | 8.16 | 8.44 | 0.27 | 3.30% | 8.14 | 8.51 | 445394 | 37163.25 | 2.53% |
| 2025-04-07 | 8.60 | 8.17 | -0.91 | -10.02% | 8.17 | 8.79 | 599047 | 50409.35 | 3.40% |
| 2025-04-03 | 8.51 | 9.08 | 0.48 | 5.58% | 8.49 | 9.11 | 568384 | 50734.38 | 3.23% |
| 2025-04-02 | 8.63 | 8.60 | -0.03 | -0.35% | 8.53 | 8.73 | 173273 | 14890.33 | 0.98% |
| 2025-04-01 | 8.50 | 8.63 | 0.15 | 1.77% | 8.42 | 8.65 | 170045 | 14570.60 | 0.97% |
| 2025-03-31 | 8.49 | 8.48 | -0.01 | -0.12% | 8.38 | 8.55 | 157522 | 13340.17 | 0.89% |
| 2025-03-28 | 8.68 | 8.49 | -0.19 | -2.19% | 8.45 | 8.68 | 234570 | 20022.54 | 1.33% |
| 2025-03-27 | 8.65 | 8.68 | -0.08 | -0.91% | 8.63 | 8.87 | 369455 | 32260.92 | 2.10% |
| 2025-03-26 | 8.55 | 8.76 | 0.21 | 2.46% | 8.50 | 9.00 | 618189 | 54059.02 | 3.51% |
| 2025-03-25 | 8.43 | 8.55 | 0.11 | 1.30% | 8.41 | 8.66 | 269706 | 23081.91 | 1.53% |
| 2025-03-24 | 8.43 | 8.44 | 0.04 | 0.48% | 8.29 | 8.46 | 209730 | 17568.91 | 1.19% |
| 2025-03-21 | 8.41 | 8.40 | -0.05 | -0.59% | 8.35 | 8.51 | 153173 | 12912.38 | 0.87% |
| 2025-03-20 | 8.52 | 8.45 | -0.06 | -0.71% | 8.42 | 8.67 | 198448 | 16896.29 | 1.13% |
| 2025-03-19 | 8.46 | 8.51 | 0.04 | 0.47% | 8.33 | 8.57 | 358076 | 30233.78 | 2.03% |
| 2025-03-18 | 8.35 | 8.47 | 0.13 | 1.56% | 8.27 | 8.56 | 411968 | 34791.34 | 2.34% |
| 2025-03-17 | 8.30 | 8.34 | 0.06 | 0.72% | 8.28 | 8.43 | 161184 | 13473.57 | 0.92% |
| 2025-03-14 | 8.24 | 8.28 | 0.06 | 0.73% | 8.20 | 8.30 | 187496 | 15492.33 | 1.06% |
| 2025-03-13 | 8.25 | 8.22 | -0.03 | -0.36% | 8.16 | 8.32 | 144004 | 11860.99 | 0.82% |
| 2025-03-12 | 8.37 | 8.25 | -0.11 | -1.32% | 8.21 | 8.39 | 169167 | 13982.30 | 0.96% |
| 2025-03-11 | 8.37 | 8.36 | -0.05 | -0.59% | 8.31 | 8.40 | 115325 | 9631.37 | 0.65% |
| 2025-03-10 | 8.24 | 8.41 | 0.16 | 1.94% | 8.21 | 8.46 | 223268 | 18693.10 | 1.27% |
| 2025-03-07 | 8.15 | 8.25 | 0.08 | 0.98% | 8.13 | 8.39 | 220840 | 18246.18 | 1.25% |
| 2025-03-06 | 8.18 | 8.17 | -0.01 | -0.12% | 8.09 | 8.19 | 182775 | 14847.22 | 1.04% |
| 2025-03-05 | 8.15 | 8.18 | 0.04 | 0.49% | 8.11 | 8.27 | 157366 | 12889.63 | 0.89% |
| 2025-03-04 | 8.05 | 8.14 | 0.07 | 0.87% | 8.03 | 8.22 | 166427 | 13541.30 | 0.94% |
| 2025-03-03 | 8.05 | 8.07 | 0.01 | 0.12% | 8.00 | 8.12 | 162738 | 13100.67 | 0.92% |
| 2025-02-28 | 8.15 | 8.06 | -0.09 | -1.10% | 8.03 | 8.16 | 129936 | 10513.45 | 0.74% |
| 2025-02-27 | 8.10 | 8.15 | 0.05 | 0.62% | 8.06 | 8.16 | 121641 | 9875.32 | 0.69% |
| 2025-02-26 | 8.04 | 8.10 | 0.08 | 1.00% | 8.03 | 8.12 | 142557 | 11512.67 | 0.81% |
| 2025-02-25 | 8.17 | 8.02 | -0.15 | -1.84% | 8.01 | 8.17 | 203002 | 16351.61 | 1.15% |
| 2025-02-24 | 8.10 | 8.17 | 0.06 | 0.74% | 8.06 | 8.25 | 178373 | 14599.87 | 1.01% |
| 2025-02-21 | 8.10 | 8.11 | 0.04 | 0.50% | 8.03 | 8.13 | 124171 | 10039.21 | 0.71% |
| 2025-02-20 | 8.14 | 8.07 | -0.07 | -0.86% | 8.06 | 8.14 | 113450 | 9178.98 | 0.64% |
| 2025-02-19 | 8.18 | 8.14 | -0.03 | -0.37% | 8.08 | 8.19 | 128585 | 10442.86 | 0.73% |
| 2025-02-18 | 8.25 | 8.17 | -0.08 | -0.97% | 8.11 | 8.30 | 133998 | 11024.32 | 0.76% |
| 2025-02-17 | 8.21 | 8.25 | 0.03 | 0.36% | 8.08 | 8.26 | 180670 | 14764.77 | 1.03% |
| 2025-02-14 | 8.32 | 8.22 | -0.13 | -1.56% | 8.17 | 8.36 | 225127 | 18530.28 | 1.28% |
| 2025-02-13 | 8.43 | 8.35 | -0.08 | -0.95% | 8.34 | 8.50 | 168064 | 14127.53 | 0.95% |
| 2025-02-12 | 8.48 | 8.43 | -0.07 | -0.82% | 8.35 | 8.52 | 152859 | 12851.51 | 0.87% |
| 2025-02-11 | 8.34 | 8.50 | 0.16 | 1.92% | 8.30 | 8.64 | 301490 | 25715.41 | 1.71% |
| 2025-02-10 | 8.53 | 8.34 | -0.19 | -2.23% | 8.27 | 8.54 | 290778 | 24270.30 | 1.65% |
| 2025-02-07 | 8.38 | 8.53 | 0.15 | 1.79% | 8.34 | 8.56 | 228574 | 19395.13 | 1.30% |
| 2025-02-06 | 8.43 | 8.38 | -0.08 | -0.95% | 8.32 | 8.45 | 196970 | 16509.85 | 1.12% |
| 2025-02-05 | 8.64 | 8.46 | -0.07 | -0.82% | 8.39 | 8.66 | 195973 | 16684.97 | 1.11% |
| 2025-01-27 | 8.45 | 8.53 | 0.10 | 1.19% | 8.41 | 8.67 | 264908 | 22728.96 | 1.50% |
| 2025-01-24 | 8.39 | 8.43 | -0.02 | -0.24% | 8.21 | 8.48 | 248009 | 20663.65 | 1.41% |
| 2025-01-23 | 8.33 | 8.45 | 0.17 | 2.05% | 8.27 | 8.51 | 234141 | 19663.05 | 1.33% |
| 2025-01-22 | 8.40 | 8.28 | -0.14 | -1.66% | 8.23 | 8.42 | 203496 | 16898.86 | 1.16% |
| 2025-01-21 | 8.49 | 8.42 | -0.06 | -0.71% | 8.39 | 8.51 | 168834 | 14232.12 | 0.96% |
| 2025-01-20 | 8.56 | 8.48 | -0.10 | -1.17% | 8.45 | 8.62 | 310749 | 26535.98 | 1.76% |
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。
