| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.26 | 5.34 | 0.06 | 1.14% | 5.12 | 5.44 | 142478 | 7599.97 | 2.65% |
| 2025-03-28 | 5.60 | 5.28 | -0.38 | -6.71% | 5.28 | 5.63 | 252131 | 13555.68 | 4.68% |
| 2025-03-27 | 5.70 | 5.66 | -0.06 | -1.05% | 5.64 | 5.75 | 125631 | 7145.63 | 2.33% |
| 2025-03-26 | 5.72 | 5.72 | 0.01 | 0.18% | 5.70 | 5.83 | 120983 | 6966.34 | 2.25% |
| 2025-03-25 | 5.69 | 5.71 | -0.03 | -0.52% | 5.63 | 5.74 | 126855 | 7206.55 | 2.36% |
| 2025-03-24 | 5.88 | 5.74 | -0.14 | -2.38% | 5.64 | 5.98 | 219770 | 12745.54 | 4.08% |
| 2025-03-21 | 6.07 | 5.88 | -0.22 | -3.61% | 5.85 | 6.08 | 188526 | 11210.15 | 3.50% |
| 2025-03-20 | 6.25 | 6.10 | -0.15 | -2.40% | 6.05 | 6.26 | 164653 | 10114.53 | 3.06% |
| 2025-03-19 | 6.32 | 6.25 | -0.10 | -1.57% | 6.20 | 6.34 | 119004 | 7441.94 | 2.21% |
| 2025-03-18 | 6.37 | 6.35 | -0.02 | -0.31% | 6.26 | 6.42 | 151743 | 9612.93 | 2.82% |
| 2025-03-17 | 6.58 | 6.37 | -0.17 | -2.60% | 6.35 | 6.60 | 234328 | 15038.76 | 4.35% |
| 2025-03-14 | 6.51 | 6.54 | 0.11 | 1.71% | 6.47 | 6.60 | 315080 | 20575.19 | 5.85% |
| 2025-03-13 | 6.37 | 6.43 | 0.10 | 1.58% | 6.33 | 6.58 | 286036 | 18406.77 | 5.31% |
| 2025-03-12 | 6.36 | 6.33 | 0.00 | 0.00% | 6.30 | 6.48 | 269680 | 17143.19 | 5.01% |
| 2025-03-11 | 6.22 | 6.33 | 0.09 | 1.44% | 6.08 | 6.52 | 504328 | 32001.02 | 9.36% |
| 2025-03-10 | 5.70 | 6.24 | 0.57 | 10.05% | 5.68 | 6.24 | 349480 | 21345.74 | 6.49% |
| 2025-03-07 | 5.72 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 89047 | 5045.48 | 1.65% |
| 2025-03-06 | 5.68 | 5.71 | 0.01 | 0.18% | 5.67 | 5.75 | 122493 | 6993.90 | 2.27% |
| 2025-03-05 | 5.80 | 5.70 | -0.03 | -0.52% | 5.64 | 5.82 | 93904 | 5338.40 | 1.74% |
| 2025-03-04 | 5.70 | 5.73 | 0.01 | 0.17% | 5.62 | 5.73 | 76914 | 4358.62 | 1.43% |
| 2025-03-03 | 5.78 | 5.72 | -0.07 | -1.21% | 5.65 | 5.80 | 127891 | 7301.43 | 2.37% |
| 2025-02-28 | 6.03 | 5.79 | -0.25 | -4.14% | 5.75 | 6.03 | 217306 | 12683.83 | 4.03% |
| 2025-02-27 | 5.74 | 6.04 | 0.33 | 5.78% | 5.71 | 6.05 | 326536 | 19245.74 | 6.06% |
| 2025-02-26 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.80 | 116881 | 6678.29 | 2.17% |
| 2025-02-25 | 5.76 | 5.70 | -0.08 | -1.38% | 5.67 | 5.85 | 124006 | 7135.52 | 2.30% |
| 2025-02-24 | 5.87 | 5.78 | -0.08 | -1.37% | 5.72 | 5.88 | 146020 | 8453.39 | 2.71% |
| 2025-02-21 | 5.99 | 5.86 | -0.15 | -2.50% | 5.81 | 6.01 | 186423 | 10927.26 | 3.46% |
| 2025-02-20 | 5.92 | 6.01 | 0.06 | 1.01% | 5.92 | 6.15 | 211817 | 12841.78 | 3.93% |
| 2025-02-19 | 5.77 | 5.95 | 0.16 | 2.76% | 5.70 | 6.14 | 217881 | 13015.75 | 4.04% |
| 2025-02-18 | 6.05 | 5.79 | -0.25 | -4.14% | 5.76 | 6.05 | 153977 | 9044.38 | 2.86% |
| 2025-02-17 | 5.80 | 6.04 | 0.17 | 2.90% | 5.80 | 6.04 | 174863 | 10381.40 | 3.25% |
| 2025-02-14 | 5.94 | 5.87 | -0.11 | -1.84% | 5.73 | 6.00 | 186490 | 10874.42 | 3.46% |
| 2025-02-13 | 5.96 | 5.98 | 0.03 | 0.50% | 5.90 | 6.04 | 165792 | 9921.64 | 3.08% |
| 2025-02-12 | 5.93 | 5.95 | 0.00 | 0.00% | 5.87 | 5.99 | 147284 | 8720.12 | 2.73% |
| 2025-02-11 | 6.10 | 5.95 | -0.13 | -2.14% | 5.91 | 6.14 | 148747 | 8864.44 | 2.76% |
| 2025-02-10 | 6.02 | 6.08 | 0.12 | 2.01% | 5.90 | 6.12 | 172520 | 10365.16 | 3.20% |
| 2025-02-07 | 5.75 | 5.96 | 0.22 | 3.83% | 5.71 | 6.12 | 184488 | 10981.69 | 3.43% |
| 2025-02-06 | 5.69 | 5.74 | 0.09 | 1.59% | 5.59 | 5.74 | 118215 | 6728.48 | 2.19% |
| 2025-02-05 | 5.83 | 5.65 | -0.18 | -3.09% | 5.62 | 5.87 | 113383 | 6441.08 | 2.10% |
| 2025-01-27 | 5.87 | 5.83 | -0.01 | -0.17% | 5.83 | 6.04 | 125931 | 7457.71 | 2.34% |
| 2025-01-24 | 5.78 | 5.84 | 0.03 | 0.52% | 5.68 | 5.87 | 112216 | 6506.89 | 2.08% |
| 2025-01-23 | 5.91 | 5.81 | -0.03 | -0.51% | 5.79 | 6.01 | 137823 | 8121.93 | 2.56% |
| 2025-01-22 | 6.06 | 5.84 | -0.28 | -4.58% | 5.80 | 6.06 | 162647 | 9585.57 | 3.02% |
| 2025-01-21 | 6.08 | 6.12 | 0.04 | 0.66% | 5.93 | 6.32 | 186698 | 11418.94 | 3.47% |
| 2025-01-20 | 6.06 | 6.08 | -0.02 | -0.33% | 6.00 | 6.24 | 156619 | 9593.38 | 2.91% |
| 2025-01-17 | 6.38 | 6.10 | -0.36 | -5.57% | 6.09 | 6.43 | 204754 | 12690.31 | 3.80% |
| 2025-01-16 | 6.31 | 6.46 | 0.04 | 0.62% | 6.31 | 6.66 | 273242 | 17709.98 | 5.07% |
| 2025-01-15 | 6.14 | 6.42 | 0.32 | 5.25% | 5.99 | 6.58 | 291489 | 18256.11 | 5.41% |
| 2025-01-14 | 5.80 | 6.10 | 0.31 | 5.35% | 5.80 | 6.14 | 210368 | 12611.99 | 3.91% |
| 2025-01-13 | 5.70 | 5.79 | -0.13 | -2.20% | 5.63 | 5.91 | 182369 | 10549.46 | 3.39% |
| 2025-01-10 | 6.43 | 5.92 | -0.52 | -8.07% | 5.90 | 6.43 | 296848 | 18171.23 | 5.51% |
| 2025-01-09 | 6.67 | 6.44 | -0.28 | -4.17% | 6.33 | 6.77 | 272167 | 17720.78 | 5.05% |
| 2025-01-08 | 6.80 | 6.72 | -0.15 | -2.18% | 6.60 | 6.94 | 238265 | 16154.95 | 4.42% |
| 2025-01-07 | 6.70 | 6.87 | 0.09 | 1.33% | 6.66 | 7.06 | 287038 | 19639.49 | 5.33% |
| 2025-01-06 | 6.41 | 6.78 | 0.07 | 1.04% | 6.19 | 6.96 | 365702 | 24252.35 | 6.79% |
| 2025-01-03 | 7.23 | 6.71 | -0.74 | -9.93% | 6.71 | 7.28 | 440488 | 30318.99 | 8.18% |
| 2025-01-02 | 7.23 | 7.45 | 0.22 | 3.04% | 7.10 | 7.60 | 504911 | 37396.25 | 9.37% |
| 2024-12-31 | 7.17 | 7.23 | -0.07 | -0.96% | 7.10 | 7.88 | 552605 | 41217.38 | 10.26% |
| 2024-12-30 | 7.00 | 7.30 | 0.24 | 3.40% | 6.90 | 7.36 | 460534 | 33131.87 | 8.55% |
| 2024-12-27 | 7.29 | 7.06 | -0.22 | -3.02% | 6.88 | 7.50 | 648095 | 46769.51 | 12.03% |
| 2024-12-26 | 6.45 | 7.28 | 0.66 | 9.97% | 6.42 | 7.28 | 679451 | 47591.87 | 12.61% |
| 2024-12-25 | 7.00 | 6.62 | -0.11 | -1.63% | 6.33 | 7.00 | 479941 | 31871.07 | 8.91% |
| 2024-12-24 | 6.36 | 6.73 | 0.61 | 9.97% | 6.15 | 6.73 | 150465 | 9917.47 | 2.79% |
| 2024-12-23 | 6.64 | 6.12 | -0.57 | -8.52% | 6.09 | 6.66 | 348760 | 21956.09 | 6.47% |
| 2024-12-20 | 6.99 | 6.69 | -0.23 | -3.32% | 6.67 | 7.11 | 285226 | 19664.80 | 5.30% |
| 2024-12-19 | 6.91 | 6.92 | -0.19 | -2.67% | 6.71 | 7.08 | 244095 | 16758.05 | 4.53% |
| 2024-12-18 | 7.11 | 7.11 | -0.19 | -2.60% | 6.97 | 7.30 | 367542 | 26197.42 | 6.82% |
| 2024-12-17 | 7.50 | 7.30 | -0.55 | -7.01% | 7.07 | 7.80 | 586453 | 43603.62 | 10.89% |
| 2024-12-16 | 7.32 | 7.85 | 0.53 | 7.24% | 7.26 | 8.05 | 704409 | 54986.16 | 13.08% |
| 2024-12-13 | 7.53 | 7.32 | -0.26 | -3.43% | 7.22 | 7.73 | 692296 | 51178.54 | 12.85% |
| 2024-12-12 | 6.95 | 7.58 | 0.69 | 10.01% | 6.90 | 7.58 | 759992 | 56155.93 | 14.11% |
| 2024-12-11 | 6.65 | 6.89 | 0.18 | 2.68% | 6.61 | 6.96 | 272715 | 18610.05 | 5.06% |
| 2024-12-10 | 7.00 | 6.71 | -0.08 | -1.18% | 6.65 | 7.04 | 279044 | 19060.80 | 5.18% |
| 2024-12-09 | 6.96 | 6.79 | -0.20 | -2.86% | 6.69 | 7.05 | 278048 | 19014.04 | 5.16% |
| 2024-12-06 | 6.88 | 6.99 | 0.09 | 1.30% | 6.67 | 7.08 | 341572 | 23482.23 | 6.34% |
| 2024-12-05 | 6.68 | 6.90 | 0.12 | 1.77% | 6.58 | 7.02 | 386426 | 26311.45 | 7.17% |
| 2024-12-04 | 6.60 | 6.78 | 0.02 | 0.30% | 6.57 | 7.08 | 447421 | 30581.51 | 8.31% |
| 2024-12-03 | 6.76 | 6.76 | -0.23 | -3.29% | 6.53 | 6.97 | 508380 | 34136.19 | 9.44% |
| 2024-12-02 | 6.53 | 6.99 | 0.34 | 5.11% | 6.32 | 7.20 | 730130 | 49010.70 | 13.55% |
| 2024-11-29 | 6.40 | 6.65 | 0.36 | 5.72% | 6.29 | 6.77 | 801486 | 52121.96 | 14.88% |
南宁百货(600712)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。
