| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 27.06 | 27.02 | -0.09 | -0.33% | 26.92 | 27.27 | 28861 | 7809.01 | 2.52% | 13.00 |
| 2025-08-11 | 26.80 | 27.11 | 0.23 | 0.86% | 26.80 | 27.13 | 29111 | 7867.47 | 2.54% | 0.00 |
| 2025-08-08 | 27.17 | 26.88 | -0.50 | -1.83% | 26.70 | 27.23 | 51110 | 13755.05 | 4.45% | 0.00 |
| 2025-08-07 | 27.00 | 27.38 | 0.12 | 0.44% | 27.00 | 27.58 | 55022 | 15040.29 | 4.80% | 0.00 |
| 2025-08-06 | 27.44 | 27.26 | 0.13 | 0.48% | 26.96 | 27.59 | 41455 | 11287.29 | 3.61% | 0.00 |
| 2025-08-05 | 26.99 | 27.13 | 0.05 | 0.18% | 26.98 | 27.25 | 38533 | 10435.60 | 3.36% | 0.00 |
| 2025-08-04 | 27.37 | 27.08 | -0.68 | -2.45% | 26.81 | 27.40 | 55404 | 14966.89 | 4.83% | 0.00 |
| 2025-08-01 | 27.78 | 27.76 | -0.33 | -1.17% | 27.61 | 28.49 | 62458 | 17470.95 | 5.44% | 0.00 |
| 2025-07-31 | 28.66 | 28.09 | -1.55 | -5.23% | 28.07 | 28.94 | 106989 | 30411.88 | 9.32% | 0.00 |
| 2025-07-30 | 27.89 | 29.64 | 0.74 | 2.56% | 27.89 | 30.52 | 159357 | 46235.05 | 13.89% | 1.00 |
| 2025-07-29 | 30.77 | 28.90 | 0.31 | 1.08% | 28.80 | 31.99 | 199982 | 60481.28 | 17.43% | 20.00 |
| 2025-07-28 | 27.87 | 28.59 | 0.99 | 3.59% | 27.70 | 28.60 | 79954 | 22579.23 | 6.97% | 4.00 |
| 2025-07-25 | 27.88 | 27.60 | -0.34 | -1.22% | 27.47 | 27.90 | 45803 | 12644.04 | 3.99% | 0.00 |
| 2025-07-24 | 27.11 | 27.94 | 0.73 | 2.68% | 27.05 | 28.18 | 80661 | 22407.91 | 7.03% | 0.00 |
| 2025-07-23 | 27.02 | 27.21 | 0.12 | 0.44% | 26.95 | 27.83 | 61687 | 16924.63 | 5.38% | 0.00 |
| 2025-07-22 | 26.87 | 27.09 | 0.16 | 0.59% | 26.58 | 27.15 | 41577 | 11185.87 | 3.62% | 0.00 |
| 2025-07-21 | 26.81 | 26.93 | 0.12 | 0.45% | 26.60 | 27.03 | 27612 | 7410.02 | 2.41% | 0.00 |
| 2025-07-18 | 26.80 | 26.81 | -0.37 | -1.36% | 26.68 | 27.17 | 39930 | 10701.15 | 3.48% | 0.00 |
| 2025-07-17 | 27.48 | 27.18 | 0.47 | 1.76% | 27.10 | 27.88 | 69079 | 18944.39 | 6.02% | 0.00 |
| 2025-07-16 | 26.51 | 26.71 | 0.23 | 0.87% | 26.43 | 26.91 | 26038 | 6951.63 | 2.27% | 0.00 |
| 2025-07-15 | 26.91 | 26.48 | -0.43 | -1.60% | 26.21 | 26.96 | 31978 | 8466.74 | 2.79% | 0.00 |
| 2025-07-14 | 26.86 | 26.91 | 0.08 | 0.30% | 26.64 | 26.92 | 17893 | 4793.79 | 1.56% | 0.00 |
| 2025-07-11 | 26.77 | 26.83 | -0.03 | -0.11% | 26.61 | 27.05 | 28024 | 7519.37 | 2.44% | 0.00 |
| 2025-07-10 | 26.81 | 26.86 | -0.02 | -0.07% | 26.58 | 26.95 | 26289 | 7033.99 | 2.29% | 15.00 |
| 2025-07-09 | 27.34 | 26.88 | -0.36 | -1.32% | 26.83 | 27.48 | 38849 | 10566.68 | 3.39% | 0.00 |
| 2025-07-08 | 27.05 | 27.24 | -0.16 | -0.58% | 26.87 | 27.30 | 47936 | 12983.62 | 4.18% | 0.00 |
| 2025-07-07 | 28.29 | 27.40 | 0.10 | 0.37% | 27.30 | 28.50 | 50143 | 13910.13 | 4.37% | 0.00 |
| 2025-07-04 | 27.45 | 27.30 | -0.53 | -1.90% | 27.04 | 28.16 | 58740 | 16146.74 | 5.12% | 0.00 |
| 2025-07-03 | 27.65 | 27.83 | -0.05 | -0.18% | 27.40 | 27.99 | 45513 | 12585.23 | 3.97% | 0.00 |
| 2025-07-02 | 27.38 | 27.88 | 0.49 | 1.79% | 27.14 | 28.28 | 67116 | 18631.88 | 5.85% | 0.00 |
| 2025-07-01 | 27.53 | 27.39 | -0.14 | -0.51% | 27.06 | 27.74 | 35011 | 9591.21 | 3.05% | 0.00 |
| 2025-06-30 | 27.25 | 27.53 | -0.17 | -0.61% | 27.11 | 27.86 | 40144 | 11006.21 | 3.50% | 0.00 |
| 2025-06-27 | 27.36 | 27.70 | 0.27 | 0.98% | 26.92 | 28.20 | 68761 | 18924.95 | 5.99% | 5.00 |
| 2025-06-26 | 26.38 | 27.43 | 0.83 | 3.12% | 26.33 | 27.70 | 74112 | 20088.77 | 6.46% | 0.00 |
| 2025-06-25 | 26.70 | 26.60 | 0.20 | 0.76% | 26.35 | 27.35 | 47734 | 12757.67 | 4.16% | 0.00 |
| 2025-06-24 | 25.88 | 26.40 | 0.54 | 2.09% | 25.87 | 26.41 | 27670 | 7263.68 | 2.41% | 0.00 |
| 2025-06-23 | 25.22 | 25.86 | 0.28 | 1.09% | 25.20 | 25.86 | 22118 | 5674.62 | 1.93% | 0.00 |
| 2025-06-20 | 26.13 | 25.58 | -0.55 | -2.10% | 25.56 | 26.37 | 31097 | 8049.10 | 2.71% | 0.00 |
| 2025-06-19 | 26.68 | 26.13 | -0.78 | -2.90% | 26.07 | 26.98 | 35066 | 9277.00 | 3.06% | 0.00 |
| 2025-06-18 | 27.44 | 26.91 | -0.81 | -2.92% | 26.76 | 27.76 | 44793 | 12122.80 | 3.90% | 0.00 |
| 2025-06-17 | 27.14 | 27.72 | 0.58 | 2.14% | 27.14 | 28.79 | 74177 | 20780.12 | 6.47% | 7.00 |
| 2025-06-16 | 26.72 | 27.14 | 0.12 | 0.44% | 26.72 | 27.47 | 32863 | 8918.00 | 2.86% | 6.00 |
| 2025-06-13 | 28.31 | 27.02 | -1.54 | -5.39% | 27.00 | 28.50 | 66517 | 18310.65 | 5.80% | 6.00 |
| 2025-06-12 | 28.53 | 28.56 | -0.16 | -0.56% | 28.28 | 28.78 | 38510 | 10970.55 | 3.36% | 0.00 |
| 2025-06-11 | 28.69 | 28.72 | -0.26 | -0.90% | 28.51 | 29.03 | 46023 | 13247.53 | 4.01% | 10.00 |
| 2025-06-10 | 28.72 | 28.98 | 0.10 | 0.35% | 28.60 | 29.67 | 72284 | 20971.35 | 6.30% | 0.00 |
| 2025-06-09 | 28.60 | 28.88 | 0.57 | 2.01% | 28.26 | 28.88 | 43151 | 12356.96 | 3.76% | 0.00 |
| 2025-06-06 | 29.26 | 28.31 | -1.10 | -3.74% | 28.28 | 29.46 | 63969 | 18305.70 | 5.58% | 9.00 |
| 2025-06-05 | 29.90 | 29.41 | -0.88 | -2.91% | 29.40 | 30.18 | 64067 | 19005.79 | 5.58% | 0.00 |
| 2025-06-04 | 29.00 | 30.29 | 1.13 | 3.88% | 28.86 | 30.45 | 95764 | 28536.89 | 8.35% | 0.00 |
| 2025-06-03 | 28.00 | 29.16 | 0.60 | 2.10% | 27.91 | 29.44 | 53472 | 15432.50 | 4.66% | 5.00 |
| 2025-05-30 | 29.34 | 28.56 | -1.07 | -3.61% | 28.45 | 29.59 | 61652 | 17810.89 | 5.37% | 4.00 |
| 2025-05-29 | 30.00 | 29.63 | -0.57 | -1.89% | 29.21 | 30.16 | 84102 | 24844.33 | 7.33% | 0.00 |
| 2025-05-28 | 29.18 | 30.20 | 0.10 | 0.33% | 29.18 | 31.40 | 96646 | 29373.73 | 8.42% | 47.00 |
| 2025-05-27 | 30.15 | 30.70 | 0.60 | 1.99% | 30.15 | 32.30 | 97058 | 30424.71 | 8.46% | 1.00 |
| 2025-05-26 | 29.47 | 30.10 | 0.58 | 1.96% | 29.01 | 30.17 | 43599 | 13002.24 | 3.80% | 0.00 |
| 2025-05-23 | 30.31 | 29.52 | -1.13 | -3.69% | 29.30 | 30.57 | 59855 | 17854.46 | 5.22% | 0.00 |
| 2025-05-22 | 32.11 | 30.65 | -1.97 | -6.04% | 30.31 | 32.59 | 101216 | 31652.46 | 8.82% | 22.00 |
| 2025-05-21 | 31.03 | 32.62 | 1.32 | 4.22% | 30.93 | 32.89 | 139072 | 44600.23 | 12.12% | 20.00 |
| 2025-05-20 | 29.85 | 31.30 | 1.21 | 4.02% | 29.78 | 31.80 | 127330 | 39629.05 | 11.10% | 5.00 |
| 2025-05-19 | 30.08 | 30.09 | 0.01 | 0.03% | 29.52 | 30.29 | 53816 | 16102.38 | 4.69% | 13.00 |
| 2025-05-16 | 30.41 | 30.08 | -0.64 | -2.08% | 29.73 | 30.62 | 77904 | 23360.48 | 6.79% | 0.00 |
| 2025-05-15 | 29.10 | 30.72 | 1.56 | 5.35% | 28.85 | 31.19 | 132720 | 40041.34 | 11.57% | 1.00 |
| 2025-05-14 | 28.85 | 29.16 | 0.23 | 0.80% | 28.38 | 29.16 | 52046 | 14978.87 | 4.54% | 0.00 |
| 2025-05-13 | 29.56 | 28.93 | -0.64 | -2.16% | 28.85 | 29.97 | 53847 | 15833.50 | 4.69% | 6.00 |
| 2025-05-12 | 30.05 | 29.57 | -0.58 | -1.92% | 29.10 | 30.18 | 71130 | 20973.56 | 6.20% | 19.00 |
| 2025-05-09 | 30.69 | 30.15 | -0.60 | -1.95% | 29.90 | 31.50 | 71746 | 21919.58 | 6.25% | 6.00 |
| 2025-05-08 | 30.00 | 30.75 | -0.65 | -2.07% | 29.70 | 30.87 | 88391 | 26863.79 | 7.70% | 0.00 |
| 2025-05-07 | 30.47 | 31.40 | 1.48 | 4.95% | 30.32 | 31.71 | 123522 | 38350.60 | 10.77% | 6.00 |
| 2025-05-06 | 29.23 | 29.92 | 0.55 | 1.87% | 29.23 | 29.92 | 60221 | 17826.11 | 5.25% | 0.00 |
| 2025-04-30 | 30.36 | 29.37 | -0.95 | -3.13% | 29.25 | 31.28 | 76766 | 23153.84 | 6.69% | 0.00 |
| 2025-04-29 | 30.03 | 30.32 | 0.31 | 1.03% | 30.03 | 30.70 | 43961 | 13377.78 | 3.83% | 0.00 |
| 2025-04-28 | 31.00 | 30.01 | -0.91 | -2.94% | 29.69 | 31.00 | 58897 | 17808.49 | 5.13% | 0.00 |
| 2025-04-25 | 30.99 | 30.92 | -0.19 | -0.61% | 30.45 | 31.43 | 59399 | 18414.35 | 5.18% | 0.00 |
| 2025-04-24 | 30.40 | 31.11 | -0.54 | -1.71% | 29.99 | 31.60 | 96889 | 29808.65 | 8.44% | 0.00 |
| 2025-04-23 | 32.46 | 31.65 | -0.80 | -2.47% | 31.64 | 33.70 | 89061 | 28768.88 | 7.76% | 12.00 |
| 2025-04-22 | 32.73 | 32.45 | -0.52 | -1.58% | 32.15 | 32.99 | 81256 | 26413.57 | 7.08% | 0.00 |
| 2025-04-21 | 31.37 | 32.97 | 1.57 | 5.00% | 31.06 | 33.47 | 127203 | 41513.15 | 11.09% | 2.00 |
| 2025-04-18 | 33.36 | 31.40 | -2.21 | -6.58% | 31.14 | 33.37 | 121227 | 38784.80 | 10.57% | 24.00 |
| 2025-04-17 | 33.50 | 33.61 | -1.37 | -3.92% | 33.30 | 34.90 | 147051 | 49899.21 | 12.82% | 10.00 |
熊猫乳品(300898)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。
