| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-16 | 33.20 | 34.98 | 1.21 | 3.58% | 32.98 | 35.28 | 162018 | 55366.01 | 14.12% | 6.00 |
| 2025-04-15 | 34.35 | 33.77 | -0.49 | -1.43% | 33.20 | 36.80 | 185257 | 64925.30 | 16.15% | 11.00 |
| 2025-04-14 | 34.13 | 34.26 | -0.27 | -0.78% | 33.85 | 36.00 | 164621 | 57069.20 | 14.35% | 14.00 |
| 2025-04-11 | 35.60 | 34.53 | -2.47 | -6.68% | 34.03 | 36.22 | 207262 | 72337.16 | 18.06% | 6.00 |
| 2025-04-10 | 32.33 | 37.00 | 3.00 | 8.82% | 32.14 | 39.90 | 276395 | 99606.95 | 24.09% | 20.00 |
| 2025-04-09 | 32.50 | 34.00 | -0.19 | -0.56% | 31.20 | 34.41 | 214757 | 70965.72 | 18.72% | 7.00 |
| 2025-04-08 | 30.50 | 34.19 | 3.22 | 10.40% | 29.80 | 35.50 | 252504 | 82893.16 | 22.01% | 0.00 |
| 2025-04-07 | 27.79 | 30.97 | 1.52 | 5.16% | 27.79 | 31.98 | 200101 | 60800.22 | 17.44% | 0.00 |
| 2025-04-03 | 28.48 | 29.45 | 0.69 | 2.40% | 28.40 | 29.58 | 100428 | 29376.96 | 8.75% | 1.00 |
| 2025-04-02 | 28.60 | 28.76 | -0.01 | -0.03% | 28.41 | 29.18 | 52825 | 15240.49 | 4.60% | 0.00 |
| 2025-04-01 | 29.29 | 28.77 | -0.23 | -0.79% | 28.60 | 29.29 | 57445 | 16606.74 | 5.01% | 2.00 |
| 2025-03-31 | 29.01 | 29.00 | -0.51 | -1.73% | 28.21 | 29.50 | 87587 | 25147.02 | 7.63% | 12.00 |
| 2025-03-28 | 30.85 | 29.51 | -1.81 | -5.78% | 29.50 | 31.58 | 106534 | 32472.77 | 9.29% | 13.00 |
| 2025-03-27 | 31.98 | 31.32 | -0.60 | -1.88% | 31.21 | 33.44 | 122360 | 39436.54 | 10.66% | 2.00 |
| 2025-03-26 | 31.40 | 31.92 | -0.91 | -2.77% | 31.00 | 33.07 | 146117 | 46591.14 | 12.74% | 4.00 |
| 2025-03-25 | 30.85 | 32.83 | 1.37 | 4.35% | 29.60 | 33.97 | 223616 | 71347.90 | 19.49% | 31.00 |
| 2025-03-24 | 30.50 | 31.46 | 0.41 | 1.32% | 29.56 | 31.66 | 143999 | 44382.09 | 12.55% | 5.00 |
| 2025-03-21 | 31.38 | 31.05 | -0.55 | -1.74% | 30.76 | 31.90 | 141440 | 44278.19 | 12.33% | 11.00 |
| 2025-03-20 | 32.74 | 31.60 | -1.28 | -3.89% | 31.60 | 34.96 | 208141 | 69000.12 | 18.14% | 14.00 |
| 2025-03-19 | 34.00 | 32.88 | -1.95 | -5.60% | 32.69 | 34.44 | 184455 | 61764.31 | 16.08% | 0.00 |
| 2025-03-18 | 35.88 | 34.83 | -1.23 | -3.41% | 34.20 | 37.29 | 244564 | 86536.20 | 21.32% | 98.00 |
| 2025-03-17 | 35.99 | 36.06 | 3.85 | 11.95% | 35.50 | 38.65 | 328677 | 121286.66 | 28.65% | 2.00 |
| 2025-03-14 | 28.10 | 32.21 | 5.37 | 20.01% | 27.82 | 32.21 | 206037 | 63586.02 | 17.96% | 0.00 |
| 2025-03-13 | 27.18 | 26.84 | -0.66 | -2.40% | 26.47 | 27.62 | 68146 | 18339.10 | 5.94% | 0.00 |
| 2025-03-12 | 27.55 | 27.50 | -0.20 | -0.72% | 27.16 | 27.82 | 70113 | 19247.06 | 6.11% | 0.00 |
| 2025-03-11 | 26.10 | 27.70 | 1.11 | 4.17% | 25.82 | 27.84 | 93046 | 25127.50 | 8.11% | 0.00 |
| 2025-03-10 | 26.80 | 26.59 | -0.54 | -1.99% | 26.31 | 26.95 | 57600 | 15320.33 | 5.02% | 2.00 |
| 2025-03-07 | 27.47 | 27.13 | -0.34 | -1.24% | 26.83 | 28.28 | 87114 | 23806.95 | 7.59% | 30.00 |
| 2025-03-06 | 27.12 | 27.47 | 0.38 | 1.40% | 26.52 | 27.49 | 89774 | 24358.67 | 7.82% | 0.00 |
| 2025-03-05 | 26.80 | 27.09 | 0.37 | 1.38% | 26.26 | 27.36 | 76327 | 20588.90 | 6.65% | 1.00 |
| 2025-03-04 | 28.30 | 26.72 | -2.00 | -6.96% | 26.50 | 28.30 | 105675 | 28531.75 | 9.21% | 4.00 |
| 2025-03-03 | 27.99 | 28.72 | 0.18 | 0.63% | 26.90 | 29.09 | 119048 | 33401.53 | 10.38% | 0.00 |
| 2025-02-28 | 29.01 | 28.54 | -1.44 | -4.80% | 28.08 | 30.88 | 159101 | 46696.57 | 13.87% | 0.00 |
| 2025-02-27 | 27.01 | 29.98 | 2.98 | 11.04% | 27.01 | 31.08 | 212854 | 61449.86 | 18.55% | 10.00 |
| 2025-02-26 | 26.88 | 27.00 | 0.30 | 1.12% | 26.38 | 27.15 | 89937 | 24036.52 | 7.84% | 2.00 |
| 2025-02-25 | 26.54 | 26.70 | -0.24 | -0.89% | 26.35 | 28.39 | 119238 | 32253.08 | 10.39% | 0.00 |
| 2025-02-24 | 26.32 | 26.94 | 0.61 | 2.32% | 26.07 | 27.27 | 113291 | 30322.64 | 9.87% | 0.00 |
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。
