| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.20 | 8.30 | 0.11 | 1.34% | 8.16 | 8.36 | 20671 | 1710.84 | 1.25% |
| 2025-09-15 | 8.26 | 8.19 | -0.12 | -1.44% | 8.12 | 8.30 | 22737 | 1861.77 | 1.37% |
| 2025-09-12 | 8.37 | 8.31 | -0.06 | -0.72% | 8.30 | 8.41 | 18820 | 1571.06 | 1.13% |
| 2025-09-11 | 8.44 | 8.37 | -0.11 | -1.30% | 8.28 | 8.47 | 26801 | 2236.62 | 1.61% |
| 2025-09-10 | 8.46 | 8.48 | 0.05 | 0.59% | 8.42 | 8.54 | 17579 | 1488.96 | 1.06% |
| 2025-09-09 | 8.55 | 8.43 | -0.12 | -1.40% | 8.43 | 8.55 | 19139 | 1621.09 | 1.15% |
| 2025-09-08 | 8.53 | 8.55 | 0.05 | 0.59% | 8.45 | 8.60 | 25054 | 2139.71 | 1.51% |
| 2025-09-05 | 8.38 | 8.50 | 0.16 | 1.92% | 8.28 | 8.55 | 27620 | 2332.25 | 1.66% |
| 2025-09-04 | 8.48 | 8.34 | -0.24 | -2.80% | 8.26 | 8.54 | 35198 | 2957.94 | 2.12% |
| 2025-09-03 | 9.11 | 8.58 | -0.45 | -4.98% | 8.58 | 9.18 | 52027 | 4558.48 | 3.13% |
| 2025-09-02 | 8.85 | 9.03 | 0.23 | 2.61% | 8.70 | 9.13 | 64455 | 5745.27 | 3.88% |
| 2025-09-01 | 8.42 | 8.80 | 0.42 | 5.01% | 8.34 | 8.80 | 53676 | 4627.68 | 3.23% |
| 2025-08-29 | 8.53 | 8.38 | -0.11 | -1.30% | 8.28 | 8.53 | 49381 | 4134.71 | 2.97% |
| 2025-08-28 | 8.07 | 8.49 | 0.40 | 4.94% | 8.07 | 8.49 | 83639 | 7013.44 | 5.04% |
| 2025-08-27 | 8.21 | 8.09 | -0.16 | -1.94% | 8.05 | 8.31 | 36155 | 2958.52 | 2.18% |
| 2025-08-26 | 8.19 | 8.25 | 0.06 | 0.73% | 8.16 | 8.32 | 39571 | 3272.82 | 2.38% |
| 2025-08-25 | 8.18 | 8.19 | 0.00 | 0.00% | 8.14 | 8.30 | 39960 | 3273.45 | 2.41% |
| 2025-08-22 | 8.34 | 8.19 | -0.16 | -1.92% | 8.16 | 8.34 | 36134 | 2972.86 | 2.18% |
| 2025-08-21 | 8.28 | 8.35 | 0.03 | 0.36% | 8.24 | 8.46 | 33607 | 2799.72 | 2.02% |
| 2025-08-20 | 8.24 | 8.32 | 0.01 | 0.12% | 8.22 | 8.33 | 26478 | 2188.53 | 1.60% |
| 2025-08-19 | 8.13 | 8.31 | 0.21 | 2.59% | 8.09 | 8.42 | 47530 | 3937.18 | 2.86% |
| 2025-08-18 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.25 | 34761 | 2834.44 | 2.09% |
| 2025-08-15 | 8.05 | 8.12 | 0.07 | 0.87% | 8.04 | 8.23 | 27990 | 2276.15 | 1.69% |
| 2025-08-14 | 8.09 | 8.05 | -0.03 | -0.37% | 8.03 | 8.21 | 25935 | 2100.18 | 1.56% |
| 2025-08-13 | 8.13 | 8.08 | -0.07 | -0.86% | 8.06 | 8.34 | 33949 | 2774.16 | 2.05% |
| 2025-08-12 | 8.25 | 8.15 | -0.09 | -1.09% | 8.06 | 8.27 | 30412 | 2471.01 | 1.83% |
| 2025-08-11 | 8.24 | 8.24 | 0.06 | 0.73% | 8.16 | 8.45 | 43944 | 3652.56 | 2.65% |
| 2025-08-08 | 8.26 | 8.18 | 0.06 | 0.74% | 8.13 | 8.47 | 87618 | 7265.21 | 5.28% |
| 2025-08-07 | 7.76 | 8.12 | 0.39 | 5.05% | 7.70 | 8.12 | 52072 | 4145.63 | 3.14% |
| 2025-08-06 | 7.67 | 7.73 | 0.03 | 0.39% | 7.64 | 7.73 | 15138 | 1163.84 | 0.91% |
| 2025-08-05 | 7.60 | 7.70 | 0.03 | 0.39% | 7.58 | 7.75 | 16745 | 1285.75 | 1.01% |
| 2025-08-04 | 7.57 | 7.67 | 0.05 | 0.66% | 7.42 | 7.68 | 19578 | 1481.21 | 1.18% |
| 2025-08-01 | 7.63 | 7.62 | -0.03 | -0.39% | 7.56 | 7.67 | 20922 | 1591.16 | 1.26% |
| 2025-07-31 | 7.80 | 7.65 | -0.05 | -0.65% | 7.63 | 7.84 | 30144 | 2332.57 | 1.82% |
| 2025-07-30 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.77 | 17612 | 1356.38 | 1.06% |
| 2025-07-29 | 7.84 | 7.77 | -0.08 | -1.02% | 7.75 | 7.89 | 23842 | 1862.71 | 1.44% |
| 2025-07-28 | 7.74 | 7.85 | 0.09 | 1.16% | 7.61 | 7.88 | 38367 | 2960.08 | 2.31% |
| 2025-07-25 | 7.66 | 7.76 | 0.06 | 0.78% | 7.66 | 7.88 | 30649 | 2379.33 | 1.85% |
| 2025-07-24 | 7.65 | 7.70 | 0.04 | 0.52% | 7.62 | 7.74 | 24722 | 1897.88 | 1.49% |
| 2025-07-23 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 20638 | 1578.92 | 1.24% |
| 2025-07-22 | 7.73 | 7.64 | -0.08 | -1.04% | 7.61 | 7.73 | 30805 | 2353.03 | 1.86% |
| 2025-07-21 | 7.76 | 7.72 | -0.06 | -0.77% | 7.60 | 7.76 | 29931 | 2299.37 | 1.80% |
| 2025-07-18 | 7.87 | 7.78 | -0.12 | -1.52% | 7.75 | 7.90 | 28566 | 2228.34 | 1.72% |
| 2025-07-17 | 7.75 | 7.90 | 0.17 | 2.20% | 7.74 | 8.06 | 45868 | 3634.74 | 2.76% |
| 2025-07-16 | 7.75 | 7.73 | -0.07 | -0.90% | 7.69 | 7.83 | 22409 | 1736.74 | 1.35% |
| 2025-07-15 | 7.57 | 7.80 | 0.18 | 2.36% | 7.42 | 7.86 | 43662 | 3324.55 | 2.63% |
| 2025-07-14 | 7.72 | 7.62 | -0.09 | -1.17% | 7.61 | 7.73 | 19444 | 1484.40 | 1.17% |
| 2025-07-11 | 7.66 | 7.71 | 0.04 | 0.52% | 7.58 | 7.72 | 22446 | 1717.29 | 1.35% |
| 2025-07-10 | 7.64 | 7.67 | 0.01 | 0.13% | 7.61 | 7.72 | 18969 | 1453.69 | 1.14% |
| 2025-07-09 | 7.77 | 7.66 | -0.10 | -1.29% | 7.66 | 7.78 | 26059 | 2012.17 | 1.57% |
| 2025-07-08 | 7.80 | 7.76 | -0.01 | -0.13% | 7.71 | 7.82 | 26452 | 2051.65 | 1.59% |
| 2025-07-07 | 7.75 | 7.77 | -0.02 | -0.26% | 7.67 | 7.86 | 22430 | 1747.18 | 1.35% |
| 2025-07-04 | 8.00 | 7.79 | -0.20 | -2.50% | 7.70 | 8.01 | 31397 | 2457.86 | 1.89% |
| 2025-07-03 | 8.06 | 7.99 | -0.01 | -0.13% | 7.92 | 8.15 | 32523 | 2605.68 | 1.96% |
| 2025-07-02 | 8.01 | 8.00 | -0.06 | -0.74% | 7.92 | 8.09 | 28474 | 2278.34 | 1.72% |
| 2025-07-01 | 8.06 | 8.06 | 0.00 | 0.00% | 7.96 | 8.17 | 28574 | 2300.94 | 1.72% |
| 2025-06-30 | 7.99 | 8.06 | 0.08 | 1.00% | 7.99 | 8.09 | 39618 | 3184.33 | 2.39% |
| 2025-06-27 | 7.80 | 7.98 | 0.18 | 2.31% | 7.76 | 8.11 | 40879 | 3246.19 | 2.46% |
| 2025-06-26 | 7.84 | 7.80 | -0.05 | -0.64% | 7.74 | 8.03 | 43924 | 3451.99 | 2.65% |
| 2025-06-25 | 7.81 | 7.85 | 0.03 | 0.38% | 7.76 | 7.97 | 31894 | 2509.19 | 1.92% |
| 2025-06-24 | 7.66 | 7.82 | 0.16 | 2.09% | 7.65 | 7.97 | 37633 | 2945.13 | 2.27% |
| 2025-06-23 | 7.55 | 7.66 | 0.08 | 1.06% | 7.32 | 7.73 | 29145 | 2202.95 | 1.76% |
| 2025-06-20 | 7.57 | 7.58 | -0.18 | -2.32% | 7.54 | 7.80 | 38404 | 2922.18 | 2.31% |
| 2025-06-19 | 8.14 | 7.76 | -0.40 | -4.90% | 7.75 | 8.18 | 49837 | 3929.64 | 3.00% |
| 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% |
*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。
