| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.77 | 8.68 | -0.11 | -1.25% | 8.68 | 8.85 | 268581 | 23544.69 | 1.34% |
| 2025-11-20 | 8.85 | 8.79 | -0.05 | -0.57% | 8.78 | 8.89 | 129231 | 11412.91 | 0.64% |
| 2025-11-19 | 8.93 | 8.84 | -0.05 | -0.56% | 8.76 | 8.95 | 161873 | 14290.68 | 0.81% |
| 2025-11-18 | 9.04 | 8.89 | -0.17 | -1.88% | 8.87 | 9.10 | 203289 | 18214.03 | 1.01% |
| 2025-11-17 | 9.15 | 9.06 | -0.11 | -1.20% | 9.02 | 9.23 | 240484 | 21837.88 | 1.20% |
| 2025-11-14 | 8.95 | 9.17 | 0.21 | 2.34% | 8.94 | 9.43 | 467372 | 43213.78 | 2.33% |
| 2025-11-13 | 8.91 | 8.96 | 0.05 | 0.56% | 8.90 | 8.99 | 146699 | 13129.19 | 0.73% |
| 2025-11-12 | 9.00 | 8.91 | -0.07 | -0.78% | 8.90 | 9.05 | 157059 | 14078.37 | 0.85% |
| 2025-11-11 | 8.99 | 8.98 | -0.01 | -0.11% | 8.93 | 9.03 | 130008 | 11690.13 | 0.70% |
| 2025-11-10 | 8.94 | 8.99 | 0.03 | 0.33% | 8.91 | 9.02 | 151645 | 13587.93 | 0.82% |
| 2025-11-07 | 9.03 | 8.96 | -0.05 | -0.55% | 8.93 | 9.09 | 166757 | 15020.76 | 0.90% |
| 2025-11-06 | 8.93 | 9.01 | 0.09 | 1.01% | 8.90 | 9.03 | 178011 | 16025.20 | 0.96% |
| 2025-11-05 | 8.89 | 8.92 | -0.03 | -0.34% | 8.86 | 8.96 | 152118 | 13559.05 | 0.82% |
| 2025-11-04 | 8.90 | 8.95 | 0.12 | 1.36% | 8.89 | 9.09 | 340196 | 30599.85 | 1.84% |
| 2025-11-03 | 8.74 | 8.83 | 0.07 | 0.80% | 8.74 | 8.84 | 149374 | 13157.37 | 0.81% |
| 2025-10-31 | 8.80 | 8.76 | -0.03 | -0.34% | 8.71 | 8.86 | 194523 | 17046.82 | 1.05% |
| 2025-10-30 | 8.82 | 8.79 | -0.03 | -0.34% | 8.77 | 8.91 | 212663 | 18798.51 | 1.15% |
| 2025-10-29 | 8.91 | 8.82 | -0.07 | -0.79% | 8.72 | 8.93 | 265972 | 23386.56 | 1.44% |
| 2025-10-28 | 9.02 | 8.89 | -0.17 | -1.88% | 8.74 | 9.05 | 416263 | 37057.96 | 2.25% |
| 2025-10-27 | 9.01 | 9.06 | 0.04 | 0.44% | 8.94 | 9.10 | 275640 | 24903.52 | 1.49% |
| 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% |
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。
