| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.38 | 7.33 | -0.25 | -3.30% | 7.22 | 7.57 | 49503 | 3652.04 | 2.98% |
| 2026-02-02 | 7.25 | 7.58 | 0.00 | 0.00% | 7.25 | 7.90 | 57644 | 4351.75 | 3.47% |
| 2026-01-30 | 7.35 | 7.58 | 0.36 | 4.99% | 7.34 | 7.58 | 54274 | 4073.47 | 3.27% |
| 2026-01-29 | 7.28 | 7.22 | -0.21 | -2.83% | 7.06 | 7.45 | 57116 | 4118.72 | 3.44% |
| 2026-01-28 | 7.55 | 7.43 | -0.39 | -4.99% | 7.43 | 7.73 | 66771 | 4979.10 | 4.02% |
| 2026-01-27 | 8.09 | 7.82 | -0.41 | -4.98% | 7.82 | 8.12 | 49851 | 3926.52 | 3.00% |
| 2026-01-26 | 8.12 | 8.23 | -0.32 | -3.74% | 8.12 | 8.44 | 86203 | 7048.95 | 5.19% |
| 2026-01-23 | 8.50 | 8.55 | -0.10 | -1.16% | 8.50 | 8.63 | 38254 | 3273.82 | 2.30% |
| 2026-01-22 | 8.32 | 8.65 | 0.33 | 3.97% | 8.27 | 8.69 | 42394 | 3594.88 | 2.55% |
| 2026-01-21 | 8.31 | 8.32 | -0.05 | -0.60% | 8.29 | 8.46 | 25207 | 2107.33 | 1.52% |
| 2026-01-20 | 8.29 | 8.37 | 0.05 | 0.60% | 8.24 | 8.39 | 27853 | 2311.62 | 1.68% |
| 2026-01-19 | 8.50 | 8.32 | -0.24 | -2.80% | 8.13 | 8.50 | 45535 | 3750.37 | 2.74% |
| 2026-01-16 | 8.53 | 8.56 | 0.10 | 1.18% | 8.50 | 8.75 | 37980 | 3268.79 | 2.29% |
| 2026-01-15 | 8.51 | 8.46 | -0.13 | -1.51% | 8.41 | 8.64 | 35714 | 3030.30 | 2.15% |
| 2026-01-14 | 8.56 | 8.59 | -0.13 | -1.49% | 8.39 | 8.76 | 58641 | 5024.64 | 3.53% |
| 2026-01-13 | 8.32 | 8.72 | 0.41 | 4.93% | 8.20 | 8.73 | 73844 | 6317.49 | 4.45% |
| 2026-01-12 | 8.39 | 8.31 | -0.18 | -2.12% | 8.18 | 8.40 | 64872 | 5393.78 | 3.91% |
| 2026-01-09 | 8.16 | 8.49 | -0.05 | -0.59% | 8.16 | 8.79 | 91962 | 7730.59 | 5.54% |
| 2026-01-08 | 8.54 | 8.54 | -0.45 | -5.01% | 8.54 | 8.64 | 36985 | 3162.80 | 2.23% |
| 2026-01-07 | 9.05 | 8.99 | -0.47 | -4.97% | 8.99 | 9.14 | 67716 | 6116.05 | 4.08% |
| 2026-01-06 | 8.96 | 9.46 | 0.03 | 0.32% | 8.96 | 9.79 | 139682 | 12922.70 | 8.41% |
| 2026-01-05 | 9.43 | 9.43 | -0.50 | -5.04% | 9.43 | 9.43 | 9583 | 903.68 | 0.58% |
| 2025-12-31 | 9.93 | 9.93 | -0.52 | -4.98% | 9.93 | 9.93 | 8922 | 885.95 | 0.54% |
| 2025-12-30 | 10.45 | 10.45 | -0.55 | -5.00% | 10.45 | 10.45 | 10638 | 1111.67 | 0.64% |
| 2025-12-29 | 11.00 | 11.00 | 0.52 | 4.96% | 10.88 | 11.00 | 30818 | 3390.01 | 1.86% |
| 2025-12-26 | 9.83 | 10.48 | 0.50 | 5.01% | 9.73 | 10.48 | 115078 | 11753.76 | 6.93% |
| 2025-12-25 | 10.10 | 9.98 | -0.33 | -3.20% | 9.79 | 10.30 | 93536 | 9329.86 | 5.63% |
| 2025-12-24 | 10.09 | 10.31 | 0.30 | 3.00% | 10.01 | 10.49 | 143913 | 14743.14 | 8.67% |
| 2025-12-23 | 10.01 | 10.01 | 0.48 | 5.04% | 10.01 | 10.01 | 5532 | 553.75 | 0.33% |
| 2025-12-22 | 9.53 | 9.53 | 0.45 | 4.96% | 9.53 | 9.53 | 4093 | 390.06 | 0.25% |
| 2025-12-19 | 9.00 | 9.08 | 0.26 | 2.95% | 8.92 | 9.24 | 45296 | 4113.81 | 2.73% |
| 2025-12-18 | 8.40 | 8.82 | 0.42 | 5.00% | 8.29 | 8.82 | 22026 | 1916.67 | 1.33% |
| 2025-12-17 | 8.68 | 8.40 | 0.05 | 0.60% | 8.11 | 8.70 | 33326 | 2783.10 | 2.01% |
| 2025-12-16 | 8.69 | 8.35 | -0.34 | -3.91% | 8.28 | 8.74 | 35588 | 2994.16 | 2.14% |
| 2025-12-15 | 8.52 | 8.69 | -0.14 | -1.59% | 8.50 | 8.84 | 34598 | 2986.52 | 2.08% |
| 2025-12-12 | 9.33 | 8.83 | -0.46 | -4.95% | 8.83 | 9.46 | 44979 | 4066.31 | 2.71% |
| 2025-12-11 | 9.45 | 9.29 | -0.15 | -1.59% | 9.28 | 9.81 | 25185 | 2382.44 | 1.52% |
| 2025-12-10 | 9.63 | 9.44 | -0.24 | -2.48% | 9.36 | 9.67 | 31196 | 2948.99 | 1.88% |
| 2025-12-09 | 9.81 | 9.68 | -0.13 | -1.33% | 9.68 | 9.91 | 18155 | 1775.44 | 1.09% |
| 2025-12-08 | 10.00 | 9.81 | -0.18 | -1.80% | 9.69 | 10.00 | 23542 | 2307.84 | 1.42% |
| 2025-12-05 | 9.86 | 9.99 | 0.20 | 2.04% | 9.68 | 10.15 | 25029 | 2489.12 | 1.51% |
| 2025-12-04 | 10.12 | 9.79 | -0.32 | -3.17% | 9.61 | 10.26 | 32847 | 3253.44 | 1.98% |
| 2025-12-03 | 10.46 | 10.11 | -0.22 | -2.13% | 10.00 | 10.46 | 23793 | 2412.82 | 1.43% |
| 2025-12-02 | 10.39 | 10.33 | -0.12 | -1.15% | 10.20 | 10.46 | 18126 | 1866.14 | 1.09% |
| 2025-12-01 | 10.41 | 10.45 | 0.10 | 0.97% | 10.28 | 10.50 | 24308 | 2524.54 | 1.46% |
| 2025-11-28 | 10.66 | 10.35 | -0.29 | -2.73% | 10.21 | 10.66 | 41956 | 4374.43 | 2.53% |
| 2025-11-27 | 10.68 | 10.64 | 0.16 | 1.53% | 10.40 | 10.85 | 35440 | 3761.39 | 2.13% |
| 2025-11-26 | 10.73 | 10.48 | -0.06 | -0.57% | 10.45 | 10.84 | 54071 | 5752.38 | 3.26% |
| 2025-11-25 | 10.10 | 10.54 | 0.50 | 4.98% | 10.05 | 10.54 | 39176 | 4089.16 | 2.36% |
| 2025-11-24 | 9.70 | 10.04 | 0.48 | 5.02% | 9.57 | 10.04 | 36769 | 3621.24 | 2.21% |
| 2025-11-21 | 10.00 | 9.56 | -0.50 | -4.97% | 9.56 | 10.06 | 46734 | 4549.28 | 2.82% |
| 2025-11-20 | 10.23 | 10.06 | -0.22 | -2.14% | 9.98 | 10.34 | 32074 | 3237.48 | 1.93% |
| 2025-11-19 | 10.41 | 10.28 | -0.17 | -1.63% | 10.07 | 10.68 | 48190 | 4969.91 | 2.90% |
| 2025-11-18 | 10.26 | 10.45 | 0.15 | 1.46% | 10.21 | 10.68 | 37365 | 3872.21 | 2.25% |
| 2025-11-17 | 10.20 | 10.30 | 0.01 | 0.10% | 10.17 | 10.38 | 26802 | 2757.46 | 1.61% |
| 2025-11-14 | 10.32 | 10.29 | -0.07 | -0.68% | 10.25 | 10.66 | 37277 | 3882.53 | 2.25% |
| 2025-11-13 | 10.28 | 10.36 | 0.05 | 0.48% | 10.06 | 10.43 | 49476 | 5069.27 | 2.98% |
| 2025-11-12 | 9.94 | 10.31 | 0.32 | 3.20% | 9.94 | 10.38 | 56477 | 5718.54 | 3.40% |
| 2025-11-11 | 9.72 | 9.99 | 0.37 | 3.85% | 9.67 | 10.10 | 72721 | 7279.28 | 4.38% |
| 2025-11-10 | 9.90 | 9.62 | -0.37 | -3.70% | 9.61 | 9.97 | 65116 | 6321.86 | 3.92% |
| 2025-11-07 | 9.96 | 9.99 | -0.19 | -1.87% | 9.87 | 10.24 | 64809 | 6504.45 | 3.90% |
| 2025-11-06 | 10.00 | 10.18 | 0.20 | 2.00% | 9.98 | 10.48 | 82955 | 8533.23 | 5.00% |
| 2025-11-05 | 9.97 | 9.98 | -0.01 | -0.10% | 9.89 | 10.25 | 60448 | 6095.22 | 3.64% |
| 2025-11-04 | 10.37 | 9.99 | 0.06 | 0.60% | 9.85 | 10.37 | 110069 | 11119.17 | 6.63% |
| 2025-11-03 | 9.67 | 9.93 | 0.47 | 4.97% | 9.55 | 9.93 | 64373 | 6295.39 | 3.88% |
| 2025-10-31 | 9.04 | 9.46 | 0.45 | 4.99% | 8.97 | 9.46 | 73539 | 6829.80 | 4.43% |
| 2025-10-30 | 8.80 | 9.01 | 0.16 | 1.81% | 8.67 | 9.18 | 60794 | 5461.29 | 3.66% |
| 2025-10-29 | 8.68 | 8.85 | 0.08 | 0.91% | 8.68 | 9.15 | 66687 | 5922.28 | 4.02% |
| 2025-10-28 | 8.45 | 8.77 | 0.32 | 3.79% | 8.40 | 8.87 | 68728 | 6019.06 | 4.14% |
| 2025-10-27 | 8.36 | 8.45 | 0.09 | 1.08% | 8.36 | 8.53 | 25846 | 2182.32 | 1.56% |
| 2025-10-24 | 8.45 | 8.36 | -0.09 | -1.07% | 8.33 | 8.48 | 23846 | 1999.50 | 1.44% |
| 2025-10-23 | 8.35 | 8.45 | 0.10 | 1.20% | 8.34 | 8.48 | 27747 | 2331.04 | 1.67% |
| 2025-10-22 | 8.43 | 8.35 | -0.06 | -0.71% | 8.33 | 8.62 | 30570 | 2585.76 | 1.84% |
| 2025-10-21 | 8.53 | 8.41 | 0.08 | 0.96% | 8.34 | 8.74 | 60140 | 5129.81 | 3.62% |
| 2025-10-20 | 8.05 | 8.33 | 0.40 | 5.04% | 7.97 | 8.33 | 19900 | 1640.10 | 1.20% |
| 2025-10-17 | 8.02 | 7.93 | -0.16 | -1.98% | 7.91 | 8.13 | 17254 | 1378.08 | 1.04% |
| 2025-10-16 | 8.16 | 8.09 | -0.06 | -0.74% | 8.06 | 8.42 | 35401 | 2914.20 | 2.13% |
| 2025-10-15 | 7.76 | 8.15 | 0.39 | 5.03% | 7.72 | 8.15 | 17733 | 1430.06 | 1.07% |
| 2025-10-14 | 7.69 | 7.76 | 0.06 | 0.78% | 7.69 | 7.85 | 15157 | 1181.41 | 0.91% |
| 2025-10-13 | 7.60 | 7.70 | -0.10 | -1.28% | 7.51 | 7.74 | 15775 | 1203.83 | 0.95% |
*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。
