| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.46 | 8.58 | 0.03 | 0.35% | 8.35 | 8.74 | 467719 | 40070.10 | 2.66% |
| 2025-01-16 | 8.43 | 8.55 | 0.12 | 1.42% | 8.27 | 8.58 | 522869 | 43968.58 | 2.97% |
| 2025-01-15 | 8.50 | 8.43 | -0.12 | -1.40% | 8.40 | 8.65 | 410673 | 34962.33 | 2.33% |
| 2025-01-14 | 8.28 | 8.55 | 0.20 | 2.40% | 8.27 | 8.58 | 490506 | 41483.97 | 2.78% |
| 2025-01-13 | 8.27 | 8.35 | 0.06 | 0.72% | 8.08 | 8.45 | 446757 | 36990.46 | 2.54% |
| 2025-01-10 | 8.17 | 8.29 | 0.11 | 1.34% | 8.11 | 8.40 | 538632 | 44575.77 | 3.06% |
| 2025-01-09 | 8.03 | 8.18 | 0.09 | 1.11% | 7.94 | 8.25 | 399410 | 32441.00 | 2.27% |
| 2025-01-08 | 8.10 | 8.09 | -0.04 | -0.49% | 8.00 | 8.33 | 440512 | 36046.91 | 2.50% |
| 2025-01-07 | 8.09 | 8.13 | 0.05 | 0.62% | 8.00 | 8.21 | 328910 | 26696.63 | 1.87% |
| 2025-01-06 | 7.90 | 8.08 | 0.13 | 1.64% | 7.81 | 8.22 | 468889 | 37890.43 | 2.66% |
| 2025-01-03 | 8.20 | 7.95 | -0.10 | -1.24% | 7.91 | 8.25 | 456816 | 36826.00 | 2.59% |
| 2025-01-02 | 7.88 | 8.05 | 0.17 | 2.16% | 7.87 | 8.29 | 657592 | 53336.20 | 4.66% |
| 2024-12-31 | 7.79 | 7.88 | 0.10 | 1.29% | 7.78 | 7.97 | 445131 | 35094.50 | 3.15% |
| 2024-12-30 | 7.69 | 7.78 | 0.08 | 1.04% | 7.67 | 7.79 | 171856 | 13281.22 | 1.22% |
| 2024-12-27 | 7.64 | 7.70 | 0.07 | 0.92% | 7.62 | 7.70 | 142660 | 10928.32 | 1.01% |
| 2024-12-26 | 7.69 | 7.63 | -0.05 | -0.65% | 7.62 | 7.70 | 94173 | 7205.15 | 0.67% |
| 2024-12-25 | 7.69 | 7.68 | -0.01 | -0.13% | 7.64 | 7.72 | 98672 | 7570.75 | 0.70% |
| 2024-12-24 | 7.55 | 7.69 | 0.14 | 1.85% | 7.54 | 7.70 | 159561 | 12213.74 | 1.13% |
| 2024-12-23 | 7.61 | 7.55 | -0.05 | -0.66% | 7.54 | 7.65 | 119789 | 9097.67 | 0.85% |
| 2024-12-20 | 7.63 | 7.60 | -0.05 | -0.65% | 7.58 | 7.66 | 109045 | 8297.14 | 0.77% |
| 2024-12-19 | 7.58 | 7.65 | 0.04 | 0.53% | 7.52 | 7.65 | 134525 | 10212.50 | 0.95% |
| 2024-12-18 | 7.62 | 7.61 | 0.03 | 0.40% | 7.58 | 7.66 | 140927 | 10732.97 | 1.00% |
| 2024-12-17 | 7.67 | 7.58 | -0.10 | -1.30% | 7.54 | 7.72 | 215410 | 16381.42 | 1.53% |
| 2024-12-16 | 7.68 | 7.68 | 0.02 | 0.26% | 7.65 | 7.75 | 178932 | 13772.12 | 1.27% |
| 2024-12-13 | 7.87 | 7.66 | -0.23 | -2.92% | 7.66 | 7.87 | 277281 | 21452.96 | 1.96% |
| 2024-12-12 | 7.84 | 7.89 | 0.05 | 0.64% | 7.80 | 7.90 | 163074 | 12814.60 | 1.16% |
| 2024-12-11 | 7.78 | 7.84 | 0.05 | 0.64% | 7.77 | 7.88 | 144649 | 11337.78 | 1.02% |
| 2024-12-10 | 7.95 | 7.79 | -0.01 | -0.13% | 7.77 | 7.96 | 243744 | 19149.92 | 1.73% |
| 2024-12-09 | 7.80 | 7.80 | 0.02 | 0.26% | 7.75 | 7.91 | 211981 | 16591.45 | 1.50% |
| 2024-12-06 | 7.65 | 7.78 | 0.11 | 1.43% | 7.65 | 7.79 | 167600 | 12956.46 | 1.19% |
| 2024-12-05 | 7.72 | 7.67 | -0.06 | -0.78% | 7.64 | 7.74 | 127084 | 9755.85 | 0.90% |
| 2024-12-04 | 7.78 | 7.73 | -0.05 | -0.64% | 7.69 | 7.78 | 127901 | 9906.76 | 0.91% |
| 2024-12-03 | 7.78 | 7.78 | 0.02 | 0.26% | 7.70 | 7.79 | 178030 | 13793.47 | 1.26% |
| 2024-12-02 | 7.68 | 7.76 | 0.08 | 1.04% | 7.67 | 7.78 | 158362 | 12229.55 | 1.12% |
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。
