| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.94 | 10.05 | 0.07 | 0.70% | 9.90 | 10.21 | 7029 | 704.16 | 0.42% |
| 2025-04-02 | 9.81 | 9.98 | 0.13 | 1.32% | 9.81 | 10.09 | 8370 | 833.24 | 0.50% |
| 2025-04-01 | 9.81 | 9.85 | 0.11 | 1.13% | 9.71 | 9.95 | 9760 | 960.32 | 0.59% |
| 2025-03-31 | 10.15 | 9.74 | -0.51 | -4.98% | 9.74 | 10.27 | 24311 | 2396.98 | 1.46% |
| 2025-03-28 | 10.35 | 10.25 | -0.13 | -1.25% | 10.20 | 10.42 | 8707 | 896.15 | 0.52% |
| 2025-03-27 | 10.45 | 10.38 | -0.12 | -1.14% | 10.23 | 10.50 | 9384 | 971.22 | 0.57% |
| 2025-03-26 | 10.34 | 10.50 | 0.09 | 0.86% | 10.34 | 10.51 | 8040 | 840.91 | 0.48% |
| 2025-03-25 | 10.15 | 10.41 | 0.18 | 1.76% | 10.15 | 10.46 | 10263 | 1061.38 | 0.62% |
| 2025-03-24 | 10.71 | 10.23 | -0.49 | -4.57% | 10.18 | 10.71 | 21817 | 2257.89 | 1.31% |
| 2025-03-21 | 10.75 | 10.72 | -0.12 | -1.11% | 10.61 | 10.85 | 13945 | 1493.72 | 0.84% |
| 2025-03-20 | 10.87 | 10.84 | -0.03 | -0.28% | 10.78 | 10.93 | 10505 | 1141.00 | 0.63% |
| 2025-03-19 | 11.00 | 10.87 | -0.16 | -1.45% | 10.82 | 11.03 | 18330 | 2000.07 | 1.10% |
| 2025-03-18 | 11.29 | 11.03 | -0.23 | -2.04% | 10.96 | 11.29 | 28090 | 3107.04 | 1.69% |
| 2025-03-17 | 10.83 | 11.26 | 0.41 | 3.78% | 10.72 | 11.34 | 36561 | 4057.29 | 2.20% |
| 2025-03-14 | 10.77 | 10.85 | 0.05 | 0.46% | 10.68 | 11.01 | 32701 | 3555.38 | 1.97% |
| 2025-03-13 | 10.52 | 10.80 | 0.18 | 1.69% | 10.37 | 10.84 | 30823 | 3264.54 | 1.86% |
| 2025-03-12 | 10.50 | 10.62 | 0.12 | 1.14% | 10.44 | 10.75 | 22794 | 2416.44 | 1.37% |
| 2025-03-11 | 10.33 | 10.50 | 0.03 | 0.29% | 10.33 | 10.64 | 14698 | 1541.60 | 0.89% |
| 2025-03-10 | 10.23 | 10.47 | 0.15 | 1.45% | 10.23 | 10.48 | 16390 | 1701.75 | 0.99% |
| 2025-03-07 | 10.55 | 10.32 | -0.27 | -2.55% | 10.32 | 10.60 | 18489 | 1929.25 | 1.11% |
| 2025-03-06 | 10.57 | 10.59 | 0.03 | 0.28% | 10.48 | 10.78 | 26066 | 2769.54 | 1.57% |
| 2025-03-05 | 10.30 | 10.56 | 0.19 | 1.83% | 10.29 | 10.56 | 20819 | 2174.88 | 1.25% |
| 2025-03-04 | 10.31 | 10.37 | 0.04 | 0.39% | 10.15 | 10.40 | 15741 | 1618.33 | 0.95% |
| 2025-03-03 | 10.42 | 10.33 | -0.27 | -2.55% | 10.08 | 10.50 | 27029 | 2782.41 | 1.63% |
| 2025-02-28 | 10.50 | 10.60 | 0.08 | 0.76% | 10.46 | 10.96 | 30689 | 3293.37 | 1.85% |
| 2025-02-27 | 10.22 | 10.52 | 0.23 | 2.24% | 10.22 | 10.78 | 22524 | 2361.50 | 1.36% |
| 2025-02-26 | 10.21 | 10.29 | 0.02 | 0.19% | 10.21 | 10.36 | 14231 | 1465.40 | 0.86% |
| 2025-02-25 | 10.14 | 10.27 | -0.23 | -2.19% | 10.14 | 10.41 | 17194 | 1772.81 | 1.04% |
| 2025-02-24 | 10.30 | 10.50 | 0.13 | 1.25% | 10.20 | 10.66 | 27194 | 2814.98 | 1.64% |
| 2025-02-21 | 10.64 | 10.37 | -0.29 | -2.72% | 10.29 | 10.65 | 32630 | 3388.52 | 1.97% |
| 2025-02-20 | 10.78 | 10.66 | -0.02 | -0.19% | 10.61 | 10.98 | 30305 | 3262.97 | 1.83% |
| 2025-02-19 | 10.66 | 10.68 | -0.07 | -0.65% | 10.51 | 10.84 | 39632 | 4227.01 | 2.39% |
| 2025-02-18 | 10.75 | 10.75 | 0.51 | 4.98% | 10.70 | 10.75 | 22454 | 2413.75 | 1.35% |
| 2025-02-17 | 10.29 | 10.24 | -0.07 | -0.68% | 10.14 | 10.33 | 18531 | 1893.59 | 1.12% |
| 2025-02-14 | 10.19 | 10.31 | 0.09 | 0.88% | 10.17 | 10.47 | 18938 | 1953.60 | 1.14% |
| 2025-02-13 | 10.33 | 10.22 | -0.12 | -1.16% | 10.13 | 10.37 | 22097 | 2259.87 | 1.33% |
| 2025-02-12 | 10.37 | 10.34 | -0.02 | -0.19% | 10.28 | 10.41 | 18066 | 1866.82 | 1.09% |
| 2025-02-11 | 10.52 | 10.36 | -0.24 | -2.26% | 10.35 | 10.61 | 20153 | 2096.65 | 1.21% |
| 2025-02-10 | 10.37 | 10.60 | 0.21 | 2.02% | 10.31 | 10.68 | 26767 | 2802.15 | 1.61% |
| 2025-02-07 | 10.30 | 10.39 | 0.07 | 0.68% | 10.23 | 10.49 | 31307 | 3243.10 | 1.89% |
| 2025-02-06 | 10.20 | 10.32 | -0.35 | -3.28% | 10.17 | 10.53 | 50836 | 5232.73 | 3.06% |
| 2025-02-05 | 11.25 | 10.67 | -0.56 | -4.99% | 10.67 | 11.28 | 10450 | 1121.33 | 0.63% |
| 2025-01-27 | 11.40 | 11.23 | -0.07 | -0.62% | 11.15 | 11.65 | 21288 | 2418.83 | 1.28% |
| 2025-01-24 | 11.31 | 11.30 | -0.36 | -3.09% | 11.18 | 11.51 | 23615 | 2675.07 | 1.42% |
| 2025-01-23 | 12.19 | 11.66 | -0.12 | -1.02% | 11.65 | 12.19 | 22505 | 2673.85 | 1.36% |
| 2025-01-22 | 11.75 | 11.78 | 0.13 | 1.12% | 11.70 | 12.07 | 24921 | 2962.97 | 1.50% |
| 2025-01-21 | 11.72 | 11.65 | -0.21 | -1.77% | 11.50 | 11.95 | 17674 | 2066.34 | 1.06% |
| 2025-01-20 | 12.21 | 11.86 | -0.25 | -2.06% | 11.61 | 12.23 | 23124 | 2745.28 | 1.39% |
| 2025-01-17 | 12.34 | 12.11 | -0.23 | -1.86% | 12.07 | 12.34 | 13109 | 1596.63 | 0.79% |
| 2025-01-16 | 12.50 | 12.34 | -0.05 | -0.40% | 12.16 | 12.58 | 22872 | 2821.07 | 1.38% |
| 2025-01-15 | 11.77 | 12.39 | 0.59 | 5.00% | 11.60 | 12.39 | 24447 | 2925.66 | 1.47% |
| 2025-01-14 | 11.45 | 11.80 | 0.39 | 3.42% | 11.45 | 11.87 | 22400 | 2616.02 | 1.35% |
| 2025-01-13 | 11.68 | 11.41 | -0.44 | -3.71% | 11.32 | 11.78 | 17765 | 2034.91 | 1.07% |
| 2025-01-10 | 12.05 | 11.85 | -0.28 | -2.31% | 11.53 | 12.20 | 23231 | 2758.18 | 1.40% |
| 2025-01-09 | 12.33 | 12.13 | -0.13 | -1.06% | 12.08 | 12.39 | 16235 | 1981.87 | 0.98% |
| 2025-01-08 | 12.13 | 12.26 | -0.25 | -2.00% | 12.01 | 12.57 | 23444 | 2873.06 | 1.41% |
| 2025-01-07 | 13.01 | 12.51 | -0.39 | -3.02% | 12.26 | 13.08 | 36400 | 4545.61 | 2.19% |
| 2025-01-06 | 12.01 | 12.90 | 0.61 | 4.96% | 11.68 | 12.90 | 43141 | 5301.45 | 2.60% |
| 2025-01-03 | 12.55 | 12.29 | -0.65 | -5.02% | 12.29 | 12.70 | 42988 | 5325.40 | 2.59% |
| 2025-01-02 | 13.66 | 12.94 | -0.68 | -4.99% | 12.94 | 13.76 | 46340 | 6046.42 | 2.79% |
| 2024-12-31 | 13.85 | 13.62 | 0.42 | 3.18% | 13.20 | 13.85 | 77447 | 10506.55 | 4.67% |
| 2024-12-30 | 13.20 | 13.20 | 0.63 | 5.01% | 13.20 | 13.20 | 5329 | 703.43 | 0.32% |
| 2024-12-27 | 12.30 | 12.57 | 0.60 | 5.01% | 12.30 | 12.57 | 7323 | 912.68 | 0.44% |
| 2024-12-26 | 11.72 | 11.97 | -0.37 | -3.00% | 11.72 | 12.34 | 71819 | 8554.82 | 4.33% |
| 2024-12-25 | 12.94 | 12.34 | -0.65 | -5.00% | 12.34 | 13.01 | 13700 | 1703.32 | 0.83% |
| 2024-12-24 | 12.99 | 12.99 | -0.68 | -4.97% | 12.99 | 13.79 | 26404 | 3467.35 | 1.59% |
| 2024-12-23 | 14.02 | 13.67 | -0.72 | -5.00% | 13.67 | 14.28 | 18224 | 2507.14 | 1.10% |
| 2024-12-20 | 13.99 | 14.39 | 0.35 | 2.49% | 13.84 | 14.44 | 20907 | 2962.10 | 1.26% |
| 2024-12-19 | 14.19 | 14.04 | -0.15 | -1.06% | 13.89 | 14.42 | 25528 | 3621.53 | 1.54% |
| 2024-12-18 | 14.46 | 14.19 | -0.75 | -5.02% | 14.19 | 14.81 | 39482 | 5644.92 | 2.38% |
| 2024-12-17 | 15.58 | 14.94 | -0.79 | -5.02% | 14.94 | 15.81 | 40094 | 6159.38 | 2.42% |
| 2024-12-16 | 15.15 | 15.73 | 0.75 | 5.01% | 14.90 | 15.73 | 42862 | 6629.69 | 2.58% |
| 2024-12-13 | 14.99 | 14.98 | 0.07 | 0.47% | 14.77 | 15.44 | 32055 | 4839.04 | 1.93% |
| 2024-12-12 | 14.17 | 14.91 | 0.71 | 5.00% | 14.17 | 14.91 | 34172 | 4984.89 | 2.06% |
| 2024-12-11 | 13.76 | 14.20 | -0.24 | -1.66% | 13.76 | 14.37 | 37404 | 5270.45 | 2.25% |
| 2024-12-10 | 15.25 | 14.44 | -0.76 | -5.00% | 14.44 | 15.25 | 31849 | 4630.95 | 1.92% |
| 2024-12-09 | 15.51 | 15.20 | 0.00 | 0.00% | 14.98 | 15.80 | 42226 | 6492.06 | 2.54% |
| 2024-12-06 | 15.30 | 15.20 | -0.04 | -0.26% | 15.03 | 15.71 | 22971 | 3515.52 | 1.38% |
| 2024-12-05 | 15.10 | 15.24 | 0.34 | 2.28% | 15.01 | 15.54 | 17475 | 2670.11 | 1.05% |
| 2024-12-04 | 14.92 | 14.90 | -0.16 | -1.06% | 14.78 | 15.28 | 19729 | 2966.36 | 1.19% |
ST熊猫(600599)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。
