| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.20 | 29.52 | -0.07 | -0.24% | 29.40 | 30.25 | 80648 | 24020.15 | 7.03% | 0.00 |
| 2026-02-03 | 28.75 | 29.59 | 0.90 | 3.14% | 28.47 | 29.66 | 77714 | 22700.91 | 6.77% | 2.00 |
| 2026-02-02 | 28.46 | 28.69 | 0.13 | 0.46% | 28.37 | 29.39 | 57109 | 16567.02 | 4.98% | 2.00 |
| 2026-01-30 | 28.73 | 28.56 | -0.42 | -1.45% | 28.38 | 29.20 | 49223 | 14154.01 | 4.29% | 0.00 |
| 2026-01-29 | 28.48 | 28.98 | 0.49 | 1.72% | 28.02 | 29.15 | 59726 | 17197.87 | 5.21% | 0.00 |
| 2026-01-28 | 29.12 | 28.49 | -0.63 | -2.16% | 28.34 | 29.28 | 39854 | 11419.14 | 3.47% | 0.00 |
| 2026-01-27 | 29.26 | 29.12 | -0.26 | -0.88% | 28.61 | 29.64 | 51222 | 14850.80 | 4.46% | 0.00 |
| 2026-01-26 | 29.00 | 29.38 | 0.39 | 1.35% | 28.75 | 29.53 | 62918 | 18338.13 | 5.48% | 0.00 |
| 2026-01-23 | 29.50 | 28.99 | -0.24 | -0.82% | 28.72 | 29.50 | 48450 | 14028.23 | 4.22% | 0.00 |
| 2026-01-22 | 28.78 | 29.23 | 0.64 | 2.24% | 28.52 | 29.60 | 67835 | 19782.06 | 5.91% | 0.00 |
| 2026-01-21 | 28.45 | 28.59 | -0.24 | -0.83% | 28.18 | 28.80 | 36744 | 10462.04 | 3.20% | 2.00 |
| 2026-01-20 | 28.70 | 28.83 | -0.23 | -0.79% | 28.58 | 29.22 | 60847 | 17570.02 | 5.30% | 0.00 |
| 2026-01-19 | 28.34 | 29.06 | 0.61 | 2.14% | 28.25 | 29.07 | 91499 | 26329.66 | 7.97% | 1.00 |
| 2026-01-16 | 28.10 | 28.45 | 0.24 | 0.85% | 27.80 | 28.68 | 64147 | 18142.22 | 5.59% | 0.00 |
| 2026-01-15 | 28.45 | 28.21 | -0.24 | -0.84% | 27.88 | 28.74 | 51688 | 14593.14 | 4.51% | 0.00 |
| 2026-01-14 | 28.05 | 28.45 | 0.41 | 1.46% | 27.95 | 28.67 | 76352 | 21661.79 | 6.65% | 0.00 |
| 2026-01-13 | 28.45 | 28.04 | -0.63 | -2.20% | 27.96 | 28.84 | 72535 | 20566.48 | 6.32% | 0.00 |
| 2026-01-12 | 27.65 | 28.67 | 0.99 | 3.58% | 27.43 | 28.77 | 91387 | 25744.67 | 7.97% | 5.00 |
| 2026-01-09 | 27.33 | 27.68 | 0.28 | 1.02% | 27.24 | 27.70 | 67699 | 18622.42 | 5.90% | 5.00 |
| 2026-01-08 | 27.10 | 27.40 | 0.09 | 0.33% | 26.90 | 27.45 | 64716 | 17571.42 | 5.64% | 0.00 |
| 2026-01-07 | 27.19 | 27.31 | 0.06 | 0.22% | 26.92 | 27.44 | 57835 | 15733.16 | 5.04% | 0.00 |
| 2026-01-06 | 26.92 | 27.25 | 0.16 | 0.59% | 26.90 | 27.25 | 62688 | 16980.98 | 5.46% | 0.00 |
| 2026-01-05 | 26.95 | 27.09 | 0.16 | 0.59% | 26.86 | 27.18 | 40581 | 10982.33 | 3.54% | 0.00 |
| 2025-12-31 | 27.14 | 26.93 | -0.26 | -0.96% | 26.66 | 27.30 | 41223 | 11093.30 | 3.59% | 0.00 |
| 2025-12-30 | 27.43 | 27.19 | -0.39 | -1.41% | 26.91 | 27.60 | 44878 | 12181.87 | 3.91% | 0.00 |
| 2025-12-29 | 27.93 | 27.58 | -0.48 | -1.71% | 27.28 | 28.20 | 52829 | 14535.48 | 4.60% | 0.00 |
| 2025-12-26 | 28.00 | 28.06 | -0.10 | -0.36% | 27.78 | 28.45 | 54609 | 15333.07 | 4.76% | 0.00 |
| 2025-12-25 | 28.70 | 28.16 | -0.55 | -1.92% | 27.80 | 29.00 | 66084 | 18620.27 | 5.76% | 48.00 |
| 2025-12-24 | 29.02 | 28.71 | -0.49 | -1.68% | 28.23 | 29.05 | 90517 | 25885.13 | 7.89% | 0.00 |
| 2025-12-23 | 30.35 | 29.20 | -0.63 | -2.11% | 28.83 | 30.99 | 166552 | 49365.36 | 14.52% | 73.00 |
| 2025-12-22 | 29.22 | 29.83 | 0.36 | 1.22% | 28.90 | 29.99 | 118484 | 34954.79 | 10.33% | 0.00 |
| 2025-12-19 | 28.15 | 29.47 | 0.91 | 3.19% | 28.00 | 29.80 | 125618 | 36591.14 | 10.95% | 0.00 |
| 2025-12-18 | 27.81 | 28.56 | 0.27 | 0.95% | 27.81 | 29.06 | 90037 | 25747.38 | 7.85% | 0.00 |
| 2025-12-17 | 27.61 | 28.29 | 0.42 | 1.51% | 27.27 | 29.15 | 115721 | 32664.19 | 10.09% | 27.00 |
| 2025-12-16 | 27.24 | 27.87 | 0.64 | 2.35% | 27.20 | 29.88 | 127527 | 36200.01 | 11.11% | 0.00 |
| 2025-12-15 | 25.98 | 27.23 | 1.30 | 5.01% | 25.98 | 27.70 | 103787 | 28222.11 | 9.05% | 0.00 |
| 2025-12-12 | 26.01 | 25.93 | -0.16 | -0.61% | 25.87 | 26.36 | 35701 | 9302.32 | 3.11% | 0.00 |
| 2025-12-11 | 27.07 | 26.09 | -1.01 | -3.73% | 26.03 | 27.12 | 60633 | 16001.55 | 5.28% | 0.00 |
| 2025-12-10 | 28.80 | 27.10 | -1.16 | -4.10% | 27.05 | 28.90 | 87875 | 24411.40 | 7.66% | 0.00 |
| 2025-12-09 | 27.40 | 28.26 | 1.04 | 3.82% | 26.83 | 28.59 | 81436 | 22680.00 | 7.10% | 0.00 |
| 2025-12-08 | 27.59 | 27.22 | -0.16 | -0.58% | 27.00 | 27.60 | 41022 | 11162.59 | 3.58% | 0.00 |
| 2025-12-05 | 26.88 | 27.38 | 0.52 | 1.94% | 26.21 | 27.50 | 51008 | 13697.98 | 4.45% | 0.00 |
| 2025-12-04 | 28.04 | 26.86 | -1.76 | -6.15% | 26.85 | 28.55 | 83958 | 23012.78 | 7.32% | 0.00 |
| 2025-12-03 | 28.86 | 28.62 | -0.24 | -0.83% | 28.20 | 29.08 | 65586 | 18758.93 | 5.72% | 0.00 |
| 2025-12-02 | 28.86 | 28.86 | -0.23 | -0.79% | 28.60 | 29.26 | 58271 | 16834.93 | 5.08% | 0.00 |
| 2025-12-01 | 29.36 | 29.09 | -0.33 | -1.12% | 28.94 | 29.78 | 116574 | 34187.25 | 10.16% | 0.00 |
| 2025-11-28 | 27.98 | 29.42 | 1.64 | 5.90% | 27.80 | 29.88 | 151052 | 44053.37 | 13.17% | 0.00 |
| 2025-11-27 | 28.08 | 27.78 | -0.27 | -0.96% | 27.64 | 28.30 | 36861 | 10303.83 | 3.21% | 0.00 |
| 2025-11-26 | 27.99 | 28.05 | -0.01 | -0.04% | 27.74 | 28.41 | 41240 | 11558.45 | 3.59% | 1.00 |
| 2025-11-25 | 27.67 | 28.06 | 0.61 | 2.22% | 27.30 | 28.09 | 39135 | 10889.29 | 3.41% | 0.00 |
| 2025-11-24 | 27.18 | 27.45 | 0.54 | 2.01% | 27.04 | 27.70 | 34821 | 9564.43 | 3.03% | 0.00 |
| 2025-11-21 | 27.72 | 26.91 | -0.95 | -3.41% | 26.72 | 28.13 | 39382 | 10738.00 | 3.43% | 0.00 |
| 2025-11-20 | 28.50 | 27.86 | -0.65 | -2.28% | 27.65 | 28.50 | 39771 | 11136.67 | 3.47% | 0.00 |
| 2025-11-19 | 28.15 | 28.51 | 0.49 | 1.75% | 27.94 | 28.85 | 67084 | 19076.50 | 5.85% | 14.00 |
| 2025-11-18 | 28.25 | 28.02 | -0.35 | -1.23% | 27.85 | 28.43 | 30641 | 8601.27 | 2.67% | 0.00 |
| 2025-11-17 | 28.28 | 28.37 | 0.08 | 0.28% | 28.01 | 28.45 | 42330 | 11945.94 | 3.69% | 0.00 |
| 2025-11-14 | 28.95 | 28.29 | -0.71 | -2.45% | 28.26 | 29.34 | 65877 | 18858.90 | 5.74% | 0.00 |
| 2025-11-13 | 28.55 | 29.00 | 0.63 | 2.22% | 28.12 | 29.08 | 89351 | 25700.53 | 7.79% | 0.00 |
| 2025-11-12 | 28.90 | 28.37 | -0.41 | -1.42% | 28.10 | 29.08 | 81943 | 23343.04 | 7.14% | 0.00 |
| 2025-11-11 | 27.50 | 28.78 | 0.65 | 2.31% | 27.46 | 29.20 | 120898 | 34274.51 | 10.54% | 0.00 |
| 2025-11-10 | 26.50 | 28.13 | 1.56 | 5.87% | 26.45 | 28.28 | 102824 | 28438.04 | 8.96% | 63.00 |
| 2025-11-07 | 26.90 | 26.57 | -0.27 | -1.01% | 26.57 | 27.19 | 25383 | 6802.66 | 2.21% | 0.00 |
| 2025-11-06 | 26.85 | 26.84 | -0.09 | -0.33% | 26.50 | 26.99 | 26840 | 7173.21 | 2.34% | 0.00 |
| 2025-11-05 | 26.58 | 26.93 | 0.25 | 0.94% | 26.50 | 27.32 | 39179 | 10582.54 | 3.41% | 0.00 |
| 2025-11-04 | 26.80 | 26.68 | -0.16 | -0.60% | 26.44 | 26.90 | 22433 | 5970.18 | 1.96% | 0.00 |
| 2025-11-03 | 26.50 | 26.84 | 0.37 | 1.40% | 26.47 | 26.96 | 35558 | 9518.82 | 3.10% | 0.00 |
| 2025-10-31 | 26.01 | 26.47 | 0.46 | 1.77% | 26.00 | 26.49 | 35431 | 9328.83 | 3.09% | 0.00 |
| 2025-10-30 | 26.31 | 26.01 | -0.32 | -1.22% | 26.01 | 26.57 | 32679 | 8589.72 | 2.85% | 0.00 |
| 2025-10-29 | 26.45 | 26.33 | -0.12 | -0.45% | 25.92 | 26.48 | 30751 | 8031.00 | 2.68% | 0.00 |
| 2025-10-28 | 26.27 | 26.45 | 0.20 | 0.76% | 26.16 | 26.57 | 30492 | 8045.73 | 2.66% | 0.00 |
| 2025-10-27 | 25.91 | 26.25 | 0.28 | 1.08% | 25.86 | 26.41 | 28480 | 7461.88 | 2.48% | 0.00 |
| 2025-10-24 | 26.18 | 25.97 | -0.21 | -0.80% | 25.90 | 26.30 | 27657 | 7208.75 | 2.41% | 0.00 |
| 2025-10-23 | 25.91 | 26.18 | 0.10 | 0.38% | 25.85 | 26.25 | 21149 | 5509.85 | 1.84% | 0.00 |
| 2025-10-22 | 26.18 | 26.08 | -0.29 | -1.10% | 26.01 | 26.60 | 24329 | 6388.09 | 2.12% | 0.00 |
| 2025-10-21 | 26.09 | 26.37 | 0.22 | 0.84% | 25.80 | 26.37 | 29804 | 7782.47 | 2.60% | 0.00 |
| 2025-10-20 | 26.15 | 26.15 | 0.15 | 0.58% | 25.89 | 26.33 | 28131 | 7329.37 | 2.45% | 0.00 |
| 2025-10-17 | 26.91 | 26.00 | -0.60 | -2.26% | 26.00 | 26.92 | 34424 | 9092.37 | 3.00% | 0.00 |
| 2025-10-16 | 27.37 | 26.60 | -0.86 | -3.13% | 26.60 | 27.45 | 59395 | 15989.86 | 5.18% | 0.00 |
| 2025-10-15 | 27.50 | 27.46 | 0.96 | 3.62% | 27.05 | 28.55 | 98315 | 27350.43 | 8.57% | 8.00 |
| 2025-10-14 | 26.08 | 26.50 | 0.33 | 1.26% | 26.08 | 26.50 | 33012 | 8676.06 | 2.88% | 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。
