| 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 | 6.18 | 6.30 | 0.14 | 2.27% | 6.13 | 6.32 | 69582 | 4343.11 | 1.29% |
| 2026-03-24 | 5.92 | 6.16 | 0.35 | 6.02% | 5.88 | 6.18 | 106348 | 6411.45 | 1.97% |
| 2026-03-23 | 6.08 | 5.81 | -0.40 | -6.44% | 5.74 | 6.14 | 123187 | 7337.07 | 2.29% |
| 2026-03-20 | 6.33 | 6.21 | -0.11 | -1.74% | 6.20 | 6.39 | 63916 | 4018.73 | 1.19% |
| 2026-03-19 | 6.43 | 6.32 | -0.14 | -2.17% | 6.31 | 6.43 | 70018 | 4451.05 | 1.30% |
| 2026-03-18 | 6.46 | 6.46 | -0.01 | -0.15% | 6.38 | 6.49 | 59683 | 3833.66 | 1.11% |
| 2026-03-17 | 6.58 | 6.47 | -0.10 | -1.52% | 6.46 | 6.63 | 87151 | 5714.15 | 1.62% |
| 2026-03-16 | 6.41 | 6.57 | 0.16 | 2.50% | 6.38 | 6.60 | 110885 | 7235.75 | 2.06% |
| 2026-03-13 | 6.30 | 6.41 | 0.06 | 0.94% | 6.30 | 6.45 | 69914 | 4478.28 | 1.30% |
| 2026-03-12 | 6.27 | 6.35 | 0.06 | 0.95% | 6.26 | 6.37 | 73831 | 4669.49 | 1.37% |
| 2026-03-11 | 6.30 | 6.29 | 0.00 | 0.00% | 6.25 | 6.33 | 52629 | 3312.20 | 0.98% |
| 2026-03-10 | 6.22 | 6.29 | 0.07 | 1.13% | 6.21 | 6.31 | 46469 | 2913.96 | 0.86% |
| 2026-03-09 | 6.10 | 6.22 | 0.02 | 0.32% | 6.02 | 6.25 | 85122 | 5221.45 | 1.58% |
| 2026-03-06 | 6.09 | 6.20 | 0.09 | 1.47% | 6.06 | 6.24 | 66070 | 4081.76 | 1.23% |
| 2026-03-05 | 6.14 | 6.11 | 0.02 | 0.33% | 6.11 | 6.20 | 60693 | 3735.23 | 1.13% |
| 2026-03-04 | 5.96 | 6.09 | 0.00 | 0.00% | 5.93 | 6.12 | 72457 | 4367.63 | 1.35% |
| 2026-03-03 | 6.26 | 6.09 | -0.21 | -3.33% | 6.08 | 6.32 | 91758 | 5683.24 | 1.70% |
| 2026-03-02 | 6.50 | 6.30 | -0.27 | -4.11% | 6.27 | 6.50 | 119016 | 7559.99 | 2.21% |
| 2026-02-27 | 6.51 | 6.57 | 0.02 | 0.31% | 6.50 | 6.57 | 51750 | 3381.87 | 0.96% |
| 2026-02-26 | 6.53 | 6.55 | -0.04 | -0.61% | 6.51 | 6.60 | 60890 | 3982.43 | 1.13% |
| 2026-02-25 | 6.51 | 6.59 | 0.17 | 2.65% | 6.50 | 6.81 | 170774 | 11358.83 | 3.17% |
| 2026-02-24 | 6.45 | 6.42 | 0.00 | 0.00% | 6.36 | 6.48 | 70890 | 4537.25 | 1.32% |
| 2026-02-13 | 6.38 | 6.42 | 0.04 | 0.63% | 6.38 | 6.50 | 85468 | 5513.79 | 1.59% |
| 2026-02-12 | 6.47 | 6.38 | -0.10 | -1.54% | 6.35 | 6.50 | 79656 | 5103.37 | 1.48% |
| 2026-02-11 | 6.53 | 6.48 | -0.03 | -0.46% | 6.46 | 6.53 | 59331 | 3854.16 | 1.10% |
| 2026-02-10 | 6.57 | 6.51 | -0.06 | -0.91% | 6.50 | 6.57 | 64942 | 4235.03 | 1.21% |
| 2026-02-09 | 6.56 | 6.57 | 0.05 | 0.77% | 6.51 | 6.58 | 71303 | 4665.91 | 1.32% |
| 2026-02-06 | 6.63 | 6.52 | -0.12 | -1.81% | 6.46 | 6.63 | 106372 | 6937.75 | 1.97% |
| 2026-02-05 | 6.58 | 6.64 | 0.06 | 0.91% | 6.55 | 6.66 | 108474 | 7170.15 | 2.01% |
| 2026-02-04 | 6.55 | 6.58 | -0.01 | -0.15% | 6.53 | 6.63 | 82295 | 5416.26 | 1.53% |
| 2026-02-03 | 6.51 | 6.59 | 0.06 | 0.92% | 6.49 | 6.59 | 86584 | 5670.59 | 1.61% |
| 2026-02-02 | 6.51 | 6.53 | -0.03 | -0.46% | 6.50 | 6.65 | 109414 | 7217.93 | 2.03% |
| 2026-01-30 | 6.47 | 6.56 | 0.06 | 0.92% | 6.45 | 6.58 | 88417 | 5769.86 | 1.64% |
| 2026-01-29 | 6.54 | 6.50 | -0.05 | -0.76% | 6.44 | 6.57 | 96502 | 6283.07 | 1.79% |
| 2026-01-28 | 6.55 | 6.55 | -0.03 | -0.46% | 6.53 | 6.62 | 76438 | 5016.70 | 1.42% |
| 2026-01-27 | 6.65 | 6.58 | -0.09 | -1.35% | 6.50 | 6.65 | 100913 | 6625.45 | 1.87% |
| 2026-01-26 | 6.74 | 6.67 | -0.13 | -1.91% | 6.61 | 6.80 | 174750 | 11647.19 | 3.24% |
| 2026-01-23 | 6.78 | 6.80 | 0.04 | 0.59% | 6.74 | 6.81 | 106540 | 7203.16 | 1.98% |
| 2026-01-22 | 6.74 | 6.76 | 0.00 | 0.00% | 6.73 | 6.78 | 92788 | 6265.51 | 1.72% |
| 2026-01-21 | 6.78 | 6.76 | -0.04 | -0.59% | 6.69 | 6.82 | 116641 | 7861.46 | 2.17% |
| 2026-01-20 | 6.85 | 6.80 | -0.10 | -1.45% | 6.79 | 6.96 | 164565 | 11260.15 | 3.06% |
| 2026-01-19 | 6.72 | 6.90 | 0.16 | 2.37% | 6.70 | 6.95 | 186378 | 12779.97 | 3.46% |
| 2026-01-16 | 6.82 | 6.74 | -0.05 | -0.74% | 6.69 | 6.85 | 150025 | 10109.52 | 2.79% |
| 2026-01-15 | 6.75 | 6.79 | -0.01 | -0.15% | 6.73 | 6.84 | 118315 | 8039.24 | 2.20% |
| 2026-01-14 | 6.81 | 6.80 | -0.04 | -0.58% | 6.71 | 6.93 | 211562 | 14433.85 | 3.93% |
| 2026-01-13 | 7.03 | 6.84 | -0.21 | -2.98% | 6.80 | 7.08 | 243435 | 16936.21 | 4.52% |
| 2026-01-12 | 6.94 | 7.05 | 0.11 | 1.59% | 6.85 | 7.06 | 269902 | 18788.84 | 5.01% |
| 2026-01-09 | 6.86 | 6.94 | 0.08 | 1.17% | 6.81 | 6.94 | 210848 | 14535.71 | 3.91% |
| 2026-01-08 | 6.78 | 6.86 | 0.06 | 0.88% | 6.69 | 6.88 | 178110 | 12097.48 | 3.31% |
| 2026-01-07 | 6.84 | 6.80 | -0.07 | -1.02% | 6.78 | 6.90 | 165572 | 11300.70 | 3.07% |
| 2026-01-06 | 6.81 | 6.87 | 0.03 | 0.44% | 6.80 | 6.94 | 169981 | 11665.76 | 3.16% |
| 2026-01-05 | 6.82 | 6.84 | 0.02 | 0.29% | 6.82 | 6.96 | 136797 | 9383.01 | 2.54% |
| 2025-12-31 | 7.00 | 6.82 | -0.14 | -2.01% | 6.80 | 7.00 | 161961 | 11108.06 | 3.01% |
| 2025-12-30 | 6.99 | 6.96 | -0.04 | -0.57% | 6.70 | 7.01 | 241585 | 16548.01 | 4.49% |
| 2025-12-29 | 7.23 | 7.00 | -0.24 | -3.31% | 6.95 | 7.25 | 290344 | 20468.67 | 5.39% |
| 2025-12-26 | 7.21 | 7.24 | -0.06 | -0.82% | 7.15 | 7.48 | 352527 | 25671.96 | 6.54% |
| 2025-12-25 | 7.39 | 7.30 | -0.15 | -2.01% | 7.21 | 7.57 | 463930 | 34131.75 | 8.61% |
| 2025-12-24 | 7.66 | 7.45 | -0.28 | -3.62% | 7.30 | 7.66 | 751038 | 56092.01 | 13.94% |
| 2025-12-23 | 7.00 | 7.73 | 0.70 | 9.96% | 6.86 | 7.73 | 489352 | 37455.93 | 9.08% |
| 2025-12-22 | 7.05 | 7.03 | -0.12 | -1.68% | 6.95 | 7.20 | 201167 | 14117.13 | 3.73% |
| 2025-12-19 | 6.76 | 7.15 | 0.38 | 5.61% | 6.73 | 7.19 | 305349 | 21510.25 | 5.67% |
| 2025-12-18 | 6.61 | 6.77 | 0.10 | 1.50% | 6.54 | 6.88 | 191739 | 12999.99 | 3.56% |
| 2025-12-17 | 6.75 | 6.67 | -0.04 | -0.60% | 6.52 | 6.85 | 175835 | 11714.46 | 3.26% |
| 2025-12-16 | 6.63 | 6.71 | 0.11 | 1.67% | 6.61 | 6.88 | 168685 | 11401.46 | 3.13% |
| 2025-12-15 | 6.54 | 6.60 | 0.06 | 0.92% | 6.53 | 6.70 | 92178 | 6102.90 | 1.71% |
| 2025-12-12 | 6.60 | 6.54 | -0.11 | -1.65% | 6.50 | 6.65 | 106884 | 6988.40 | 1.98% |
| 2025-12-11 | 6.85 | 6.65 | -0.25 | -3.62% | 6.65 | 6.87 | 176194 | 11796.52 | 3.27% |
| 2025-12-10 | 6.94 | 6.90 | 0.03 | 0.44% | 6.84 | 7.32 | 241950 | 16989.61 | 4.49% |
| 2025-12-09 | 6.81 | 6.87 | 0.07 | 1.03% | 6.71 | 6.93 | 130542 | 8946.02 | 2.42% |
| 2025-12-08 | 6.70 | 6.80 | 0.08 | 1.19% | 6.69 | 6.85 | 86586 | 5867.89 | 1.61% |
| 2025-12-05 | 6.78 | 6.72 | -0.06 | -0.88% | 6.66 | 6.81 | 104650 | 7031.82 | 1.94% |
| 2025-12-04 | 7.01 | 6.78 | -0.20 | -2.87% | 6.77 | 7.02 | 126484 | 8680.63 | 2.35% |
| 2025-12-03 | 7.16 | 6.98 | -0.18 | -2.51% | 6.95 | 7.16 | 136826 | 9599.11 | 2.54% |
| 2025-12-02 | 7.10 | 7.16 | 0.04 | 0.56% | 7.01 | 7.20 | 98468 | 7003.82 | 1.83% |
| 2025-12-01 | 7.27 | 7.12 | -0.16 | -2.20% | 7.10 | 7.29 | 135769 | 9752.14 | 2.52% |
| 2025-11-28 | 7.02 | 7.28 | 0.24 | 3.41% | 6.95 | 7.34 | 198224 | 14272.17 | 3.68% |
| 2025-11-27 | 7.22 | 7.04 | -0.11 | -1.54% | 7.03 | 7.26 | 126907 | 9015.07 | 2.36% |
| 2025-11-26 | 7.10 | 7.15 | 0.03 | 0.42% | 7.05 | 7.26 | 127268 | 9101.91 | 2.36% |
| 2025-11-25 | 6.97 | 7.12 | 0.16 | 2.30% | 6.90 | 7.17 | 133665 | 9452.94 | 2.48% |
| 2025-11-24 | 6.93 | 6.96 | 0.11 | 1.61% | 6.86 | 7.08 | 117419 | 8151.34 | 2.18% |
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。
