| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.33 | 8.16 | -0.17 | -2.04% | 8.13 | 8.46 | 37062 | 3055.10 | 2.23% |
| 2025-06-17 | 8.68 | 8.33 | -0.08 | -0.95% | 8.19 | 8.68 | 67895 | 5714.07 | 4.09% |
| 2025-06-16 | 8.04 | 8.41 | 0.40 | 4.99% | 8.00 | 8.41 | 23767 | 1962.92 | 1.43% |
| 2025-06-13 | 8.25 | 8.01 | -0.37 | -4.42% | 7.96 | 8.35 | 69571 | 5611.03 | 4.19% |
| 2025-06-12 | 8.46 | 8.38 | -0.14 | -1.64% | 8.30 | 8.72 | 98892 | 8402.21 | 5.96% |
| 2025-06-11 | 8.52 | 8.52 | 0.41 | 5.06% | 8.20 | 8.52 | 136651 | 11494.36 | 8.23% |
| 2025-06-10 | 8.11 | 8.11 | 0.39 | 5.05% | 8.11 | 8.11 | 8521 | 691.07 | 0.51% |
| 2025-06-09 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 32919 | 2501.00 | 1.98% |
| 2025-06-06 | 7.26 | 7.35 | 0.07 | 0.96% | 7.26 | 7.47 | 31671 | 2333.56 | 1.91% |
| 2025-06-05 | 7.34 | 7.28 | -0.10 | -1.36% | 7.16 | 7.40 | 32111 | 2342.23 | 1.93% |
| 2025-06-04 | 7.22 | 7.38 | 0.12 | 1.65% | 7.22 | 7.44 | 27721 | 2041.47 | 1.67% |
| 2025-06-03 | 7.35 | 7.26 | -0.16 | -2.16% | 7.23 | 7.40 | 39336 | 2876.08 | 2.37% |
| 2025-05-30 | 7.65 | 7.42 | -0.26 | -3.39% | 7.39 | 7.67 | 52532 | 3939.23 | 3.16% |
| 2025-05-29 | 7.54 | 7.68 | 0.14 | 1.86% | 7.45 | 7.74 | 50002 | 3819.30 | 3.01% |
| 2025-05-28 | 7.46 | 7.54 | 0.09 | 1.21% | 7.44 | 7.73 | 50614 | 3824.33 | 3.05% |
| 2025-05-27 | 7.47 | 7.45 | -0.01 | -0.13% | 7.32 | 7.54 | 46512 | 3459.38 | 2.80% |
| 2025-05-26 | 7.42 | 7.46 | -0.02 | -0.27% | 7.38 | 7.53 | 41707 | 3109.52 | 2.51% |
| 2025-05-23 | 7.79 | 7.48 | -0.29 | -3.73% | 7.41 | 7.91 | 67336 | 5145.55 | 4.06% |
| 2025-05-22 | 7.69 | 7.77 | 0.06 | 0.78% | 7.65 | 7.86 | 70162 | 5452.08 | 4.23% |
| 2025-05-21 | 7.53 | 7.71 | 0.16 | 2.12% | 7.45 | 7.74 | 61356 | 4675.02 | 3.70% |
| 2025-05-20 | 7.50 | 7.55 | 0.08 | 1.07% | 7.41 | 7.70 | 62418 | 4720.74 | 3.76% |
| 2025-05-19 | 7.39 | 7.47 | 0.19 | 2.61% | 7.30 | 7.51 | 46423 | 3448.27 | 2.80% |
| 2025-05-16 | 7.35 | 7.28 | -0.12 | -1.62% | 7.18 | 7.36 | 41582 | 3020.44 | 2.50% |
| 2025-05-15 | 7.35 | 7.40 | 0.12 | 1.65% | 7.23 | 7.55 | 71819 | 5327.36 | 4.33% |
| 2025-05-14 | 7.18 | 7.28 | -0.12 | -1.62% | 7.14 | 7.28 | 76572 | 5524.84 | 4.61% |
| 2025-05-13 | 7.83 | 7.40 | -0.39 | -5.01% | 7.40 | 7.88 | 140150 | 10621.51 | 8.44% |
| 2025-05-12 | 7.74 | 7.79 | 0.09 | 1.17% | 7.58 | 7.84 | 95320 | 7365.22 | 5.74% |
| 2025-05-09 | 7.78 | 7.70 | -0.39 | -4.82% | 7.69 | 7.89 | 180315 | 13938.24 | 10.86% |
| 2025-05-08 | 7.86 | 8.09 | -0.18 | -2.18% | 7.86 | 8.50 | 192977 | 15272.96 | 11.63% |
| 2025-05-07 | 8.27 | 8.27 | -0.43 | -4.94% | 8.27 | 8.27 | 1323 | 109.41 | 0.08% |
| 2025-05-06 | 8.70 | 8.70 | -0.46 | -5.02% | 8.70 | 8.70 | 1515 | 131.80 | 0.09% |
| 2025-04-29 | 9.16 | 9.16 | -0.48 | -4.98% | 9.16 | 9.16 | 1386 | 126.96 | 0.08% |
| 2025-04-28 | 9.64 | 9.64 | -0.51 | -5.02% | 9.64 | 9.64 | 2520 | 242.93 | 0.15% |
| 2025-04-25 | 9.78 | 10.15 | 0.30 | 3.05% | 9.78 | 10.21 | 13612 | 1367.99 | 0.82% |
| 2025-04-24 | 10.18 | 9.85 | -0.30 | -2.96% | 9.76 | 10.19 | 15609 | 1549.30 | 0.94% |
| 2025-04-23 | 10.30 | 10.15 | -0.14 | -1.36% | 10.07 | 10.35 | 18509 | 1885.51 | 1.12% |
| 2025-04-22 | 9.65 | 10.29 | 0.49 | 5.00% | 9.65 | 10.29 | 21019 | 2099.45 | 1.27% |
| 2025-04-21 | 9.59 | 9.80 | 0.18 | 1.87% | 9.50 | 9.85 | 10919 | 1061.75 | 0.66% |
| 2025-04-18 | 9.58 | 9.62 | 0.07 | 0.73% | 9.45 | 9.68 | 9107 | 871.89 | 0.55% |
| 2025-04-17 | 9.55 | 9.55 | 0.05 | 0.53% | 9.50 | 9.83 | 11896 | 1151.52 | 0.72% |
| 2025-04-16 | 9.69 | 9.50 | -0.24 | -2.46% | 9.37 | 9.74 | 12136 | 1157.78 | 0.73% |
| 2025-04-15 | 9.63 | 9.74 | 0.04 | 0.41% | 9.53 | 9.78 | 12445 | 1201.33 | 0.75% |
| 2025-04-14 | 9.37 | 9.70 | 0.38 | 4.08% | 9.32 | 9.79 | 18922 | 1823.06 | 1.14% |
| 2025-04-11 | 9.29 | 9.32 | -0.04 | -0.43% | 9.19 | 9.37 | 12823 | 1190.03 | 0.77% |
| 2025-04-10 | 9.22 | 9.36 | 0.40 | 4.46% | 9.12 | 9.41 | 20516 | 1917.47 | 1.24% |
| 2025-04-09 | 8.75 | 8.96 | -0.11 | -1.21% | 8.62 | 9.13 | 19112 | 1682.87 | 1.15% |
| 2025-04-08 | 9.07 | 9.07 | -0.48 | -5.03% | 9.07 | 9.18 | 15320 | 1390.11 | 0.92% |
| 2025-04-07 | 9.55 | 9.55 | -0.50 | -4.98% | 9.55 | 9.81 | 7189 | 686.90 | 0.43% |
| 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% |
*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。
