| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 26.15 | 26.33 | 0.25 | 0.96% | 25.86 | 26.65 | 87906 | 23090.96 | 7.66% | 0.00 |
| 2025-02-20 | 25.18 | 26.08 | 0.97 | 3.86% | 25.08 | 27.29 | 114134 | 29925.53 | 9.95% | 0.00 |
| 2025-02-19 | 24.15 | 25.11 | 0.92 | 3.80% | 23.91 | 25.27 | 68893 | 17023.55 | 6.00% | 0.00 |
| 2025-02-18 | 25.67 | 24.19 | -1.71 | -6.60% | 24.00 | 25.88 | 80379 | 20012.31 | 7.01% | 0.00 |
| 2025-02-17 | 24.48 | 25.90 | 1.42 | 5.80% | 24.32 | 25.96 | 113475 | 28805.27 | 9.89% | 0.00 |
| 2025-02-14 | 24.64 | 24.48 | -0.45 | -1.81% | 24.32 | 25.00 | 50214 | 12364.19 | 4.38% | 0.00 |
| 2025-02-13 | 25.10 | 24.93 | -0.15 | -0.60% | 24.60 | 25.30 | 60831 | 15217.14 | 5.30% | 10.00 |
| 2025-02-12 | 24.78 | 25.08 | 0.19 | 0.76% | 24.56 | 25.09 | 57259 | 14203.59 | 4.99% | 0.00 |
| 2025-02-11 | 25.00 | 24.89 | 0.01 | 0.04% | 24.48 | 25.21 | 63180 | 15684.85 | 5.51% | 3.00 |
| 2025-02-10 | 23.91 | 24.88 | 1.12 | 4.71% | 23.76 | 24.90 | 75922 | 18493.05 | 6.62% | 0.00 |
| 2025-02-07 | 23.22 | 23.76 | 0.47 | 2.02% | 23.10 | 23.91 | 51088 | 12070.99 | 4.45% | 0.00 |
| 2025-02-06 | 22.84 | 23.29 | 0.45 | 1.97% | 22.60 | 23.29 | 37294 | 8581.94 | 3.25% | 0.00 |
| 2025-02-05 | 23.29 | 22.84 | -0.16 | -0.70% | 22.70 | 23.30 | 34818 | 7974.07 | 3.03% | 0.00 |
| 2025-01-27 | 23.91 | 23.00 | -0.76 | -3.20% | 23.00 | 24.25 | 36806 | 8677.50 | 3.21% | 0.00 |
| 2025-01-24 | 23.87 | 23.76 | -0.06 | -0.25% | 23.31 | 23.90 | 42827 | 10111.57 | 3.73% | 0.00 |
| 2025-01-23 | 24.30 | 23.82 | -0.09 | -0.38% | 23.82 | 24.61 | 50540 | 12258.67 | 4.40% | 0.00 |
| 2025-01-22 | 24.75 | 23.91 | -1.27 | -5.04% | 23.91 | 25.09 | 80122 | 19579.85 | 6.98% | 0.00 |
| 2025-01-21 | 24.76 | 25.18 | 0.57 | 2.32% | 24.20 | 25.50 | 101490 | 25322.26 | 8.85% | 0.00 |
| 2025-01-20 | 24.89 | 24.61 | -0.17 | -0.69% | 24.46 | 25.18 | 54305 | 13446.88 | 4.73% | 0.00 |
| 2025-01-17 | 24.98 | 24.78 | -0.36 | -1.43% | 24.36 | 25.36 | 72599 | 18086.12 | 6.33% | 15.00 |
| 2025-01-16 | 24.83 | 25.14 | 0.28 | 1.13% | 24.35 | 25.30 | 78790 | 19634.13 | 6.87% | 15.00 |
| 2025-01-15 | 24.70 | 24.86 | 0.16 | 0.65% | 24.60 | 25.31 | 71237 | 17790.78 | 6.21% | 0.00 |
| 2025-01-14 | 23.73 | 24.70 | 1.34 | 5.74% | 23.57 | 24.71 | 59172 | 14360.12 | 5.16% | 0.00 |
| 2025-01-13 | 23.50 | 23.36 | 0.27 | 1.17% | 22.25 | 23.54 | 51041 | 11768.43 | 4.45% | 0.00 |
| 2025-01-10 | 24.60 | 23.09 | -1.76 | -7.08% | 23.09 | 24.86 | 64500 | 15417.89 | 5.62% | 0.00 |
| 2025-01-09 | 24.62 | 24.85 | 0.16 | 0.65% | 24.42 | 25.23 | 61691 | 15311.74 | 5.38% | 0.00 |
| 2025-01-08 | 23.83 | 24.69 | 0.63 | 2.62% | 23.60 | 24.95 | 81085 | 19732.12 | 7.07% | 0.00 |
| 2025-01-07 | 23.79 | 24.06 | 0.27 | 1.13% | 23.28 | 24.08 | 54380 | 12918.94 | 4.74% | 0.00 |
| 2025-01-06 | 24.89 | 23.79 | -1.38 | -5.48% | 23.53 | 25.17 | 75402 | 18209.25 | 6.57% | 0.00 |
| 2025-01-03 | 26.68 | 25.17 | -1.55 | -5.80% | 24.58 | 26.79 | 93790 | 23880.77 | 8.17% | 0.00 |
| 2025-01-02 | 25.50 | 26.72 | 1.01 | 3.93% | 25.50 | 27.88 | 133939 | 36166.16 | 11.67% | 0.00 |
| 2024-12-31 | 26.35 | 25.71 | -0.46 | -1.76% | 25.66 | 26.69 | 66211 | 17344.43 | 5.77% | 0.00 |
| 2024-12-30 | 26.58 | 26.17 | -0.73 | -2.71% | 25.75 | 26.89 | 63952 | 16735.21 | 5.57% | 5.00 |
| 2024-12-27 | 27.50 | 26.90 | -0.53 | -1.93% | 26.68 | 27.61 | 79062 | 21314.34 | 6.89% | 9.00 |
| 2024-12-26 | 26.91 | 27.43 | 0.68 | 2.54% | 26.78 | 27.52 | 86603 | 23594.22 | 7.55% | 0.00 |
| 2024-12-25 | 27.69 | 26.75 | -1.15 | -4.12% | 26.12 | 27.74 | 92630 | 24857.78 | 8.07% | 0.00 |
| 2024-12-24 | 27.40 | 27.90 | 0.82 | 3.03% | 26.70 | 28.10 | 97465 | 26725.87 | 8.49% | 0.00 |
| 2024-12-23 | 28.90 | 27.08 | -2.64 | -8.88% | 26.99 | 29.30 | 126613 | 35397.58 | 11.04% | 14.00 |
| 2024-12-20 | 29.00 | 29.72 | 0.65 | 2.24% | 29.00 | 31.59 | 132414 | 39944.65 | 11.54% | 2.00 |
| 2024-12-19 | 29.50 | 29.07 | -0.95 | -3.16% | 29.06 | 31.15 | 146524 | 43913.12 | 12.77% | 1.00 |
| 2024-12-18 | 28.46 | 30.02 | 1.25 | 4.34% | 27.99 | 30.33 | 157546 | 45921.06 | 13.73% | 0.00 |
| 2024-12-17 | 31.41 | 28.77 | -2.16 | -6.98% | 28.18 | 31.90 | 173491 | 50836.45 | 15.12% | 0.00 |
| 2024-12-16 | 34.94 | 30.93 | -4.01 | -11.48% | 30.56 | 36.80 | 226959 | 78446.78 | 19.78% | 8.00 |
| 2024-12-13 | 36.94 | 34.94 | 0.00 | 0.00% | 34.67 | 40.10 | 316847 | 116895.92 | 27.62% | 10.00 |
| 2024-12-12 | 29.16 | 34.94 | 5.82 | 19.99% | 29.16 | 34.94 | 258784 | 83545.49 | 22.56% | 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。
