| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.80 | 10.97 | 0.22 | 2.05% | 10.73 | 11.04 | 316452 | 34611.55 | 1.47% |
| 2026-03-24 | 10.44 | 10.75 | 0.51 | 4.98% | 10.29 | 10.75 | 569943 | 60057.86 | 2.64% |
| 2026-03-23 | 10.30 | 10.24 | -0.36 | -3.40% | 10.16 | 10.54 | 515777 | 53211.44 | 2.39% |
| 2026-03-20 | 10.87 | 10.60 | -0.17 | -1.58% | 10.58 | 10.96 | 382507 | 41187.49 | 1.77% |
| 2026-03-19 | 10.84 | 10.77 | -0.18 | -1.64% | 10.74 | 10.92 | 268962 | 29071.59 | 1.25% |
| 2026-03-18 | 11.05 | 10.95 | -0.10 | -0.90% | 10.73 | 11.08 | 480579 | 52207.71 | 2.23% |
| 2026-03-17 | 11.36 | 11.05 | -0.27 | -2.39% | 11.01 | 11.39 | 342468 | 38248.73 | 1.59% |
| 2026-03-16 | 11.26 | 11.32 | 0.13 | 1.16% | 11.18 | 11.43 | 366144 | 41408.18 | 1.70% |
| 2026-03-13 | 11.56 | 11.19 | -0.37 | -3.20% | 11.16 | 11.60 | 533009 | 60604.79 | 2.47% |
| 2026-03-12 | 11.52 | 11.56 | 0.01 | 0.09% | 11.35 | 11.58 | 365747 | 41980.67 | 1.70% |
| 2026-03-11 | 11.50 | 11.55 | -0.01 | -0.09% | 11.40 | 11.61 | 373500 | 42995.54 | 1.73% |
| 2026-03-10 | 11.14 | 11.56 | 0.51 | 4.62% | 11.10 | 11.75 | 645212 | 73767.70 | 2.99% |
| 2026-03-09 | 11.20 | 11.05 | -0.30 | -2.64% | 10.81 | 11.28 | 628589 | 69116.06 | 2.91% |
| 2026-03-06 | 11.17 | 11.35 | 0.15 | 1.34% | 11.04 | 11.43 | 459819 | 51868.83 | 2.13% |
| 2026-03-05 | 11.20 | 11.20 | 0.14 | 1.27% | 11.05 | 11.40 | 610487 | 68525.02 | 2.83% |
| 2026-03-04 | 10.93 | 11.06 | 0.07 | 0.64% | 10.68 | 11.14 | 543742 | 59764.86 | 2.52% |
| 2026-03-03 | 11.40 | 10.99 | -0.35 | -3.09% | 10.92 | 11.66 | 948916 | 106184.02 | 4.40% |
| 2026-03-02 | 11.50 | 11.34 | -0.07 | -0.61% | 11.01 | 11.51 | 1086250 | 121966.74 | 5.30% |
| 2026-02-27 | 10.85 | 11.41 | 0.64 | 5.94% | 10.79 | 11.53 | 889617 | 100227.94 | 4.34% |
| 2026-02-26 | 10.57 | 10.77 | 0.17 | 1.60% | 10.52 | 10.85 | 513038 | 54997.09 | 2.50% |
| 2026-02-25 | 10.40 | 10.60 | 0.21 | 2.02% | 10.40 | 10.77 | 590218 | 62518.16 | 2.88% |
| 2026-02-24 | 10.23 | 10.39 | 0.29 | 2.87% | 10.20 | 10.54 | 534481 | 55579.82 | 2.61% |
| 2026-02-13 | 10.38 | 10.10 | -0.24 | -2.32% | 10.08 | 10.44 | 496648 | 50552.84 | 2.42% |
| 2026-02-12 | 10.47 | 10.34 | -0.12 | -1.15% | 10.33 | 10.55 | 730299 | 76147.27 | 3.56% |
| 2026-02-11 | 9.94 | 10.46 | 0.57 | 5.76% | 9.94 | 10.88 | 1493906 | 157947.67 | 7.28% |
| 2026-02-10 | 9.70 | 9.89 | 0.18 | 1.85% | 9.57 | 9.91 | 493347 | 48169.51 | 2.41% |
| 2026-02-09 | 9.73 | 9.71 | 0.05 | 0.52% | 9.64 | 9.80 | 297466 | 28880.60 | 1.45% |
| 2026-02-06 | 9.71 | 9.66 | -0.11 | -1.13% | 9.60 | 9.77 | 304621 | 29475.28 | 1.49% |
| 2026-02-05 | 9.84 | 9.77 | -0.10 | -1.01% | 9.73 | 9.87 | 256312 | 25086.29 | 1.25% |
| 2026-02-04 | 9.74 | 9.87 | 0.14 | 1.44% | 9.68 | 9.94 | 405043 | 39882.69 | 1.98% |
| 2026-02-03 | 9.56 | 9.73 | 0.25 | 2.64% | 9.55 | 9.77 | 441408 | 42605.61 | 2.15% |
| 2026-02-02 | 9.75 | 9.48 | -0.30 | -3.07% | 9.48 | 9.82 | 429531 | 41426.17 | 2.09% |
| 2026-01-30 | 9.89 | 9.78 | -0.12 | -1.21% | 9.65 | 9.98 | 427887 | 41826.89 | 2.09% |
| 2026-01-29 | 9.89 | 9.90 | -0.03 | -0.30% | 9.82 | 10.07 | 503235 | 49897.59 | 2.45% |
| 2026-01-28 | 9.86 | 9.93 | 0.07 | 0.71% | 9.85 | 10.16 | 597379 | 59562.31 | 2.91% |
| 2026-01-27 | 9.74 | 9.86 | 0.11 | 1.13% | 9.67 | 9.95 | 439813 | 43281.95 | 2.19% |
| 2026-01-26 | 9.70 | 9.75 | 0.01 | 0.10% | 9.54 | 9.93 | 541774 | 52717.57 | 2.70% |
| 2026-01-23 | 9.79 | 9.74 | -0.07 | -0.71% | 9.66 | 9.83 | 393564 | 38310.23 | 1.96% |
| 2026-01-22 | 9.77 | 9.81 | 0.04 | 0.41% | 9.72 | 9.84 | 235816 | 23072.23 | 1.17% |
| 2026-01-21 | 9.84 | 9.77 | -0.09 | -0.91% | 9.67 | 9.84 | 283370 | 27671.97 | 1.41% |
| 2026-01-20 | 9.82 | 9.86 | 0.02 | 0.20% | 9.72 | 10.07 | 413017 | 40755.28 | 2.06% |
| 2026-01-19 | 9.61 | 9.84 | 0.19 | 1.97% | 9.56 | 9.92 | 536568 | 52513.73 | 2.67% |
| 2026-01-16 | 9.38 | 9.65 | 0.28 | 2.99% | 9.36 | 9.72 | 618999 | 59247.71 | 3.08% |
| 2026-01-15 | 9.29 | 9.37 | 0.01 | 0.11% | 9.29 | 9.48 | 263694 | 24793.73 | 1.31% |
| 2026-01-14 | 9.42 | 9.36 | 0.05 | 0.54% | 9.27 | 9.48 | 432163 | 40630.84 | 2.15% |
| 2026-01-13 | 9.47 | 9.31 | -0.22 | -2.31% | 9.29 | 9.48 | 458696 | 43036.38 | 2.28% |
| 2026-01-12 | 9.48 | 9.53 | 0.02 | 0.21% | 9.43 | 9.56 | 392066 | 37194.79 | 1.95% |
| 2026-01-09 | 9.55 | 9.51 | -0.02 | -0.21% | 9.44 | 9.57 | 339482 | 32247.59 | 1.69% |
| 2026-01-08 | 9.63 | 9.53 | -0.19 | -1.95% | 9.49 | 9.63 | 416346 | 39727.37 | 2.07% |
| 2026-01-07 | 9.48 | 9.72 | 0.28 | 2.97% | 9.35 | 9.94 | 699074 | 67312.41 | 3.48% |
| 2026-01-06 | 9.33 | 9.44 | 0.08 | 0.85% | 9.29 | 9.48 | 416926 | 39044.05 | 2.07% |
| 2026-01-05 | 9.43 | 9.36 | -0.02 | -0.21% | 9.27 | 9.43 | 416691 | 38905.08 | 2.07% |
| 2025-12-31 | 9.31 | 9.38 | 0.08 | 0.86% | 9.27 | 9.69 | 534682 | 50440.16 | 2.66% |
| 2025-12-30 | 9.59 | 9.30 | -0.31 | -3.23% | 9.27 | 9.65 | 705663 | 66049.40 | 3.51% |
| 2025-12-29 | 10.31 | 9.61 | -0.81 | -7.77% | 9.59 | 10.38 | 1020089 | 99930.45 | 5.08% |
| 2025-12-26 | 10.28 | 10.42 | 0.25 | 2.46% | 10.23 | 11.07 | 1344131 | 142844.70 | 6.69% |
| 2025-12-25 | 10.56 | 10.17 | 0.42 | 4.31% | 9.96 | 10.65 | 1172637 | 120538.05 | 5.84% |
| 2025-12-24 | 9.48 | 9.75 | 0.20 | 2.09% | 9.46 | 9.96 | 481381 | 47073.79 | 2.40% |
| 2025-12-23 | 9.54 | 9.55 | 0.03 | 0.32% | 9.47 | 10.08 | 589653 | 56889.17 | 2.93% |
| 2025-12-22 | 9.19 | 9.52 | 0.40 | 4.39% | 9.17 | 9.68 | 540843 | 51225.85 | 2.69% |
| 2025-12-19 | 8.96 | 9.12 | 0.16 | 1.79% | 8.92 | 9.17 | 191723 | 17394.72 | 0.95% |
| 2025-12-18 | 8.85 | 8.96 | 0.08 | 0.90% | 8.82 | 9.03 | 168712 | 15107.17 | 0.84% |
| 2025-12-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.77 | 8.92 | 143234 | 12638.74 | 0.71% |
| 2025-12-16 | 8.95 | 8.85 | -0.10 | -1.12% | 8.78 | 8.98 | 149297 | 13194.01 | 0.74% |
| 2025-12-15 | 8.83 | 8.95 | 0.12 | 1.36% | 8.80 | 8.99 | 146147 | 13057.18 | 0.73% |
| 2025-12-12 | 8.87 | 8.83 | -0.04 | -0.45% | 8.82 | 8.91 | 144174 | 12768.70 | 0.72% |
| 2025-12-11 | 9.02 | 8.87 | -0.17 | -1.88% | 8.86 | 9.04 | 133187 | 11878.09 | 0.66% |
| 2025-12-10 | 8.86 | 9.04 | 0.17 | 1.92% | 8.85 | 9.06 | 139708 | 12515.93 | 0.70% |
| 2025-12-09 | 8.98 | 8.87 | -0.09 | -1.00% | 8.86 | 8.99 | 107350 | 9559.84 | 0.53% |
| 2025-12-08 | 8.99 | 8.96 | -0.03 | -0.33% | 8.92 | 9.03 | 110795 | 9930.36 | 0.55% |
| 2025-12-05 | 9.00 | 8.99 | -0.02 | -0.22% | 8.86 | 9.02 | 147662 | 13208.84 | 0.73% |
| 2025-12-04 | 9.05 | 9.01 | -0.03 | -0.33% | 8.96 | 9.10 | 141508 | 12758.20 | 0.70% |
| 2025-12-03 | 9.12 | 9.04 | -0.06 | -0.66% | 9.01 | 9.16 | 201152 | 18301.34 | 1.00% |
| 2025-12-02 | 9.02 | 9.10 | 0.10 | 1.11% | 8.98 | 9.15 | 208157 | 18879.78 | 1.04% |
| 2025-12-01 | 8.79 | 9.00 | 0.25 | 2.86% | 8.78 | 9.02 | 219928 | 19622.30 | 1.09% |
| 2025-11-28 | 8.67 | 8.75 | 0.08 | 0.92% | 8.62 | 8.76 | 95082 | 8267.06 | 0.47% |
| 2025-11-27 | 8.76 | 8.67 | -0.07 | -0.80% | 8.66 | 8.77 | 107088 | 9318.48 | 0.53% |
| 2025-11-26 | 8.71 | 8.74 | -0.01 | -0.11% | 8.71 | 8.84 | 126247 | 11094.17 | 0.63% |
| 2025-11-25 | 8.68 | 8.75 | 0.10 | 1.16% | 8.63 | 8.75 | 161600 | 14063.60 | 0.80% |
| 2025-11-24 | 8.70 | 8.65 | -0.03 | -0.35% | 8.59 | 8.75 | 181940 | 15757.22 | 0.91% |
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。
