| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 5.79 | 5.76 | -0.03 | -0.52% | 5.73 | 5.80 | 65054 | 3750.35 | 1.21% |
| 2025-06-30 | 5.80 | 5.79 | 0.00 | 0.00% | 5.77 | 5.81 | 63952 | 3698.74 | 1.19% |
| 2025-06-27 | 5.81 | 5.79 | -0.03 | -0.52% | 5.75 | 5.83 | 75360 | 4367.98 | 1.40% |
| 2025-06-26 | 5.83 | 5.82 | -0.03 | -0.51% | 5.77 | 5.88 | 101764 | 5920.56 | 1.89% |
| 2025-06-25 | 5.89 | 5.85 | 0.02 | 0.34% | 5.79 | 5.98 | 109866 | 6436.56 | 2.04% |
| 2025-06-24 | 5.75 | 5.83 | 0.06 | 1.04% | 5.75 | 5.84 | 73295 | 4266.75 | 1.36% |
| 2025-06-23 | 5.68 | 5.77 | 0.09 | 1.58% | 5.63 | 5.77 | 68254 | 3900.03 | 1.27% |
| 2025-06-20 | 5.69 | 5.68 | 0.01 | 0.18% | 5.62 | 5.71 | 58674 | 3325.07 | 1.09% |
| 2025-06-19 | 5.79 | 5.67 | -0.13 | -2.24% | 5.66 | 5.81 | 95324 | 5448.37 | 1.77% |
| 2025-06-18 | 5.82 | 5.80 | -0.04 | -0.68% | 5.71 | 5.87 | 118226 | 6838.85 | 2.19% |
| 2025-06-17 | 5.84 | 5.84 | 0.00 | 0.00% | 5.81 | 5.98 | 117862 | 6936.55 | 2.19% |
| 2025-06-16 | 5.80 | 5.84 | 0.04 | 0.69% | 5.74 | 5.87 | 81341 | 4734.17 | 1.51% |
| 2025-06-13 | 5.95 | 5.80 | -0.16 | -2.68% | 5.78 | 5.95 | 150807 | 8823.22 | 2.80% |
| 2025-06-12 | 6.05 | 5.96 | -0.08 | -1.32% | 5.94 | 6.14 | 147734 | 8878.75 | 2.74% |
| 2025-06-11 | 5.96 | 6.04 | 0.05 | 0.83% | 5.96 | 6.11 | 122046 | 7397.69 | 2.27% |
| 2025-06-10 | 6.08 | 5.99 | -0.11 | -1.80% | 5.96 | 6.14 | 157240 | 9501.20 | 2.92% |
| 2025-06-09 | 6.10 | 6.10 | -0.03 | -0.49% | 6.05 | 6.13 | 110276 | 6708.17 | 2.05% |
| 2025-06-06 | 6.08 | 6.13 | 0.05 | 0.82% | 6.02 | 6.13 | 116472 | 7073.58 | 2.16% |
| 2025-06-05 | 6.23 | 6.08 | -0.12 | -1.94% | 6.06 | 6.23 | 165700 | 10104.37 | 3.08% |
| 2025-06-04 | 6.21 | 6.20 | -0.03 | -0.48% | 6.12 | 6.22 | 167596 | 10321.21 | 3.11% |
| 2025-06-03 | 5.93 | 6.23 | 0.24 | 4.01% | 5.92 | 6.38 | 345038 | 21404.67 | 6.41% |
| 2025-05-30 | 5.92 | 5.99 | 0.02 | 0.34% | 5.85 | 6.04 | 215718 | 12830.77 | 4.00% |
| 2025-05-29 | 5.99 | 5.97 | -0.04 | -0.67% | 5.85 | 5.99 | 209985 | 12465.80 | 3.90% |
| 2025-05-28 | 6.13 | 6.01 | -0.09 | -1.48% | 5.94 | 6.15 | 250125 | 15083.88 | 4.64% |
| 2025-05-27 | 6.05 | 6.10 | 0.04 | 0.66% | 5.93 | 6.15 | 274522 | 16591.03 | 5.10% |
| 2025-05-26 | 6.00 | 6.06 | 0.10 | 1.68% | 5.91 | 6.11 | 306574 | 18522.78 | 5.69% |
| 2025-05-23 | 5.98 | 5.96 | -0.01 | -0.17% | 5.86 | 6.18 | 449493 | 27037.80 | 8.34% |
| 2025-05-22 | 6.10 | 5.97 | -0.19 | -3.08% | 5.95 | 6.43 | 657308 | 40645.64 | 12.20% |
| 2025-05-21 | 5.82 | 6.16 | 0.35 | 6.02% | 5.77 | 6.39 | 809424 | 49993.39 | 15.03% |
| 2025-05-20 | 5.71 | 5.81 | 0.07 | 1.22% | 5.66 | 5.83 | 217427 | 12534.86 | 4.04% |
| 2025-05-19 | 5.62 | 5.74 | 0.15 | 2.68% | 5.60 | 5.75 | 247617 | 14104.32 | 4.60% |
| 2025-05-16 | 5.62 | 5.59 | -0.07 | -1.24% | 5.54 | 5.66 | 133654 | 7458.36 | 2.48% |
| 2025-05-15 | 5.63 | 5.66 | -0.01 | -0.18% | 5.59 | 5.80 | 209911 | 11969.56 | 3.90% |
| 2025-05-14 | 5.69 | 5.67 | 0.00 | 0.00% | 5.54 | 5.70 | 177123 | 9944.83 | 3.29% |
| 2025-05-13 | 5.70 | 5.67 | 0.00 | 0.00% | 5.58 | 5.78 | 188440 | 10691.21 | 3.50% |
| 2025-05-12 | 5.54 | 5.67 | 0.15 | 2.72% | 5.45 | 5.69 | 202652 | 11294.39 | 3.76% |
| 2025-05-09 | 5.70 | 5.52 | -0.23 | -4.00% | 5.50 | 5.73 | 227309 | 12660.88 | 4.22% |
| 2025-05-08 | 5.52 | 5.75 | 0.20 | 3.60% | 5.46 | 5.84 | 365727 | 20893.30 | 6.79% |
| 2025-05-07 | 5.50 | 5.55 | 0.10 | 1.83% | 5.49 | 5.63 | 242553 | 13470.36 | 4.50% |
| 2025-05-06 | 5.35 | 5.45 | 0.12 | 2.25% | 5.33 | 5.45 | 163868 | 8875.49 | 3.04% |
| 2025-04-30 | 5.41 | 5.33 | -0.05 | -0.93% | 5.32 | 5.46 | 153463 | 8221.65 | 2.85% |
| 2025-04-29 | 5.28 | 5.38 | 0.02 | 0.37% | 5.23 | 5.43 | 203840 | 10920.60 | 3.78% |
| 2025-04-28 | 5.64 | 5.36 | -0.10 | -1.83% | 5.34 | 5.73 | 248774 | 13702.97 | 4.62% |
| 2025-04-25 | 5.53 | 5.46 | -0.01 | -0.18% | 5.44 | 5.57 | 187288 | 10311.01 | 3.48% |
| 2025-04-24 | 5.69 | 5.47 | -0.28 | -4.87% | 5.45 | 5.74 | 343561 | 19066.70 | 6.38% |
| 2025-04-23 | 5.95 | 5.75 | -0.27 | -4.49% | 5.73 | 5.95 | 409335 | 23735.57 | 7.60% |
| 2025-04-22 | 5.81 | 6.02 | 0.24 | 4.15% | 5.76 | 6.07 | 552149 | 32622.61 | 10.25% |
| 2025-04-21 | 5.77 | 5.78 | -0.04 | -0.69% | 5.65 | 5.86 | 407938 | 23519.77 | 7.57% |
| 2025-04-18 | 6.04 | 5.82 | -0.32 | -5.21% | 5.82 | 6.20 | 556493 | 33247.82 | 10.33% |
| 2025-04-17 | 6.24 | 6.14 | -0.42 | -6.40% | 6.03 | 6.49 | 734188 | 45781.52 | 13.63% |
| 2025-04-16 | 5.88 | 6.56 | 0.05 | 0.77% | 5.88 | 6.80 | 1050752 | 65532.12 | 19.51% |
| 2025-04-15 | 7.10 | 6.51 | -0.59 | -8.31% | 6.50 | 7.80 | 1365464 | 96288.23 | 25.35% |
| 2025-04-14 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 78776 | 5593.09 | 1.46% |
| 2025-04-11 | 5.96 | 6.45 | 0.59 | 10.07% | 5.83 | 6.45 | 558528 | 34905.24 | 10.37% |
| 2025-04-10 | 5.47 | 5.86 | 0.37 | 6.74% | 5.31 | 5.94 | 500803 | 28611.89 | 9.30% |
| 2025-04-09 | 5.03 | 5.49 | 0.46 | 9.15% | 4.68 | 5.50 | 349556 | 18073.81 | 6.49% |
| 2025-04-08 | 4.74 | 5.03 | 0.29 | 6.12% | 4.61 | 5.16 | 241168 | 11929.21 | 4.48% |
| 2025-04-07 | 5.01 | 4.74 | -0.53 | -10.06% | 4.74 | 5.07 | 163457 | 7925.35 | 3.03% |
| 2025-04-03 | 5.11 | 5.27 | 0.10 | 1.93% | 5.10 | 5.33 | 120223 | 6311.89 | 2.23% |
| 2025-04-02 | 5.25 | 5.17 | -0.06 | -1.15% | 5.15 | 5.27 | 97048 | 5040.48 | 1.80% |
| 2025-04-01 | 5.35 | 5.23 | -0.11 | -2.06% | 5.20 | 5.38 | 130606 | 6877.10 | 2.42% |
| 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% |
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。
