| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.70 | 7.80 | 0.07 | 0.91% | 7.63 | 7.87 | 15951 | 1243.37 | 0.96% |
| 2025-10-09 | 7.83 | 7.73 | -0.12 | -1.53% | 7.46 | 7.83 | 31558 | 2406.13 | 1.90% |
| 2025-09-30 | 7.99 | 7.85 | -0.10 | -1.26% | 7.81 | 8.02 | 28375 | 2236.62 | 1.71% |
| 2025-09-29 | 8.05 | 7.95 | -0.08 | -1.00% | 7.92 | 8.05 | 15273 | 1217.00 | 0.92% |
| 2025-09-26 | 8.09 | 8.03 | -0.08 | -0.99% | 8.02 | 8.11 | 14683 | 1181.44 | 0.88% |
| 2025-09-25 | 8.12 | 8.11 | -0.02 | -0.25% | 8.09 | 8.22 | 15931 | 1297.87 | 0.96% |
| 2025-09-24 | 8.07 | 8.13 | 0.02 | 0.25% | 8.06 | 8.16 | 14162 | 1151.13 | 0.85% |
| 2025-09-23 | 8.23 | 8.11 | -0.17 | -2.05% | 8.05 | 8.35 | 23526 | 1919.13 | 1.42% |
| 2025-09-22 | 8.15 | 8.28 | 0.13 | 1.60% | 8.05 | 8.46 | 35153 | 2910.30 | 2.12% |
| 2025-09-19 | 8.08 | 8.15 | 0.07 | 0.87% | 8.07 | 8.30 | 21305 | 1741.18 | 1.28% |
| 2025-09-18 | 8.19 | 8.08 | -0.11 | -1.34% | 8.01 | 8.20 | 24043 | 1953.84 | 1.45% |
| 2025-09-17 | 8.29 | 8.19 | -0.11 | -1.33% | 8.18 | 8.29 | 20432 | 1681.02 | 1.23% |
| 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% |
*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。
