| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.82 | 10.92 | 0.12 | 1.11% | 10.73 | 11.28 | 683533 | 75351.09 | 10.17% |
| 2025-07-31 | 10.70 | 10.80 | 0.14 | 1.31% | 10.46 | 10.83 | 455096 | 48687.72 | 6.77% |
| 2025-07-30 | 10.57 | 10.66 | 0.05 | 0.47% | 10.49 | 10.68 | 277651 | 29468.81 | 4.13% |
| 2025-07-29 | 10.55 | 10.61 | 0.00 | 0.00% | 10.38 | 10.62 | 244784 | 25690.12 | 3.64% |
| 2025-07-28 | 10.57 | 10.61 | 0.04 | 0.38% | 10.52 | 10.64 | 181473 | 19183.84 | 2.70% |
| 2025-07-25 | 10.56 | 10.57 | -0.09 | -0.84% | 10.53 | 10.67 | 193753 | 20511.12 | 2.88% |
| 2025-07-24 | 10.60 | 10.66 | 0.15 | 1.43% | 10.57 | 10.75 | 274184 | 29251.86 | 4.08% |
| 2025-07-23 | 10.60 | 10.51 | -0.07 | -0.66% | 10.46 | 10.66 | 218391 | 23094.79 | 3.25% |
| 2025-07-22 | 10.64 | 10.58 | -0.04 | -0.38% | 10.55 | 10.74 | 287163 | 30530.88 | 4.27% |
| 2025-07-21 | 10.45 | 10.62 | 0.15 | 1.43% | 10.43 | 10.69 | 293047 | 31081.86 | 4.36% |
| 2025-07-18 | 10.55 | 10.47 | 0.03 | 0.29% | 10.40 | 10.63 | 201319 | 21119.34 | 3.00% |
| 2025-07-17 | 10.33 | 10.44 | 0.08 | 0.77% | 10.29 | 10.45 | 150127 | 15637.92 | 2.23% |
| 2025-07-16 | 10.28 | 10.36 | 0.07 | 0.68% | 10.23 | 10.43 | 157929 | 16357.78 | 2.35% |
| 2025-07-15 | 10.42 | 10.29 | -0.13 | -1.25% | 10.11 | 10.48 | 222684 | 22882.06 | 3.31% |
| 2025-07-14 | 10.56 | 10.42 | -0.23 | -2.16% | 10.35 | 10.57 | 234239 | 24438.45 | 3.49% |
| 2025-07-11 | 10.56 | 10.65 | 0.05 | 0.47% | 10.43 | 10.68 | 260236 | 27470.78 | 3.87% |
| 2025-07-10 | 10.54 | 10.60 | 0.00 | 0.00% | 10.46 | 10.63 | 212319 | 22404.15 | 3.16% |
| 2025-07-09 | 10.80 | 10.60 | -0.21 | -1.94% | 10.57 | 10.81 | 299992 | 32036.35 | 4.47% |
| 2025-07-08 | 10.67 | 10.81 | 0.00 | 0.00% | 10.64 | 10.82 | 336929 | 36241.94 | 5.02% |
| 2025-07-07 | 10.65 | 10.81 | 0.05 | 0.46% | 10.46 | 11.05 | 463152 | 49844.64 | 6.89% |
| 2025-07-04 | 11.30 | 10.76 | 0.11 | 1.03% | 10.74 | 11.30 | 748648 | 82423.46 | 11.14% |
| 2025-07-03 | 10.61 | 10.65 | -0.04 | -0.37% | 10.48 | 10.75 | 302598 | 32086.89 | 4.50% |
| 2025-07-02 | 10.81 | 10.69 | -0.40 | -3.61% | 10.62 | 11.00 | 586541 | 63202.11 | 8.73% |
| 2025-07-01 | 10.89 | 11.09 | 0.20 | 1.84% | 10.68 | 11.44 | 979803 | 108759.48 | 14.58% |
| 2025-06-30 | 10.68 | 10.89 | 0.71 | 6.97% | 10.45 | 11.17 | 984102 | 105862.77 | 14.65% |
| 2025-06-27 | 10.23 | 10.18 | -0.06 | -0.59% | 10.14 | 10.30 | 247808 | 25300.83 | 3.69% |
| 2025-06-26 | 10.22 | 10.24 | -0.05 | -0.49% | 10.18 | 10.40 | 388420 | 39939.57 | 5.78% |
| 2025-06-25 | 10.20 | 10.29 | 0.05 | 0.49% | 10.09 | 10.39 | 429689 | 43877.32 | 6.40% |
| 2025-06-24 | 10.06 | 10.24 | 0.12 | 1.19% | 10.01 | 10.32 | 449731 | 45803.59 | 6.69% |
| 2025-06-23 | 9.70 | 10.12 | 0.13 | 1.30% | 9.68 | 10.13 | 484992 | 48084.00 | 7.22% |
| 2025-06-20 | 10.50 | 9.99 | -0.92 | -8.43% | 9.99 | 10.63 | 759231 | 77349.86 | 11.30% |
| 2025-06-19 | 10.44 | 10.91 | 0.36 | 3.41% | 10.12 | 11.30 | 1075424 | 116745.23 | 16.01% |
| 2025-06-18 | 11.27 | 10.55 | -0.10 | -0.94% | 10.45 | 11.59 | 1337814 | 147576.77 | 19.91% |
| 2025-06-17 | 10.64 | 10.65 | 0.97 | 10.02% | 10.63 | 10.65 | 324009 | 34501.78 | 4.82% |
| 2025-06-16 | 9.48 | 9.68 | 0.20 | 2.11% | 9.45 | 9.74 | 143286 | 13864.94 | 2.13% |
| 2025-06-13 | 9.65 | 9.48 | -0.23 | -2.37% | 9.39 | 9.69 | 191669 | 18241.85 | 2.85% |
| 2025-06-12 | 9.77 | 9.71 | -0.07 | -0.72% | 9.68 | 9.95 | 180694 | 17648.86 | 2.69% |
| 2025-06-11 | 9.80 | 9.78 | -0.01 | -0.10% | 9.75 | 9.88 | 122845 | 12051.54 | 1.83% |
| 2025-06-10 | 10.02 | 9.79 | -0.24 | -2.39% | 9.70 | 10.04 | 205562 | 20229.34 | 3.06% |
| 2025-06-09 | 10.02 | 10.03 | 0.05 | 0.50% | 9.97 | 10.10 | 174439 | 17496.39 | 2.60% |
| 2025-06-06 | 9.95 | 9.98 | 0.02 | 0.20% | 9.88 | 10.04 | 143700 | 14303.94 | 2.14% |
| 2025-06-05 | 9.95 | 9.96 | 0.02 | 0.20% | 9.82 | 9.97 | 174962 | 17304.25 | 2.60% |
| 2025-06-04 | 10.06 | 9.94 | -0.11 | -1.09% | 9.92 | 10.12 | 173032 | 17239.62 | 2.58% |
| 2025-06-03 | 9.89 | 10.05 | 0.01 | 0.10% | 9.89 | 10.15 | 206464 | 20755.08 | 3.07% |
| 2025-05-30 | 9.98 | 10.04 | 0.00 | 0.00% | 9.92 | 10.26 | 318641 | 32237.15 | 4.74% |
| 2025-05-29 | 9.80 | 10.04 | 0.19 | 1.93% | 9.77 | 10.04 | 173966 | 17370.71 | 2.59% |
| 2025-05-28 | 9.86 | 9.85 | 0.05 | 0.51% | 9.74 | 10.06 | 153641 | 15170.84 | 2.29% |
| 2025-05-27 | 9.85 | 9.80 | -0.10 | -1.01% | 9.72 | 9.90 | 103544 | 10122.21 | 1.54% |
| 2025-05-26 | 9.55 | 9.90 | 0.35 | 3.66% | 9.52 | 10.02 | 193310 | 18960.86 | 2.88% |
| 2025-05-23 | 9.75 | 9.55 | -0.22 | -2.25% | 9.55 | 9.82 | 151716 | 14684.69 | 2.26% |
| 2025-05-22 | 9.92 | 9.77 | -0.27 | -2.69% | 9.75 | 10.00 | 184611 | 18215.54 | 2.75% |
| 2025-05-21 | 10.29 | 10.04 | -0.07 | -0.69% | 10.01 | 10.40 | 293928 | 29808.57 | 4.37% |
| 2025-05-20 | 10.05 | 10.11 | -0.02 | -0.20% | 9.97 | 10.11 | 153551 | 15413.36 | 2.29% |
| 2025-05-19 | 9.99 | 10.13 | 0.26 | 2.63% | 9.83 | 10.22 | 201867 | 20229.12 | 3.00% |
| 2025-05-16 | 9.85 | 9.87 | 0.02 | 0.20% | 9.81 | 9.92 | 127467 | 12570.05 | 1.90% |
| 2025-05-15 | 10.13 | 9.85 | -0.28 | -2.76% | 9.84 | 10.14 | 183222 | 18200.87 | 2.73% |
| 2025-05-14 | 10.10 | 10.13 | -0.07 | -0.69% | 10.06 | 10.30 | 201314 | 20413.23 | 3.00% |
| 2025-05-13 | 10.42 | 10.20 | -0.13 | -1.26% | 10.15 | 10.58 | 326605 | 33556.79 | 4.86% |
| 2025-05-12 | 10.15 | 10.33 | 0.35 | 3.51% | 10.08 | 10.40 | 392069 | 40382.25 | 5.84% |
| 2025-05-09 | 10.12 | 9.98 | -0.21 | -2.06% | 9.91 | 10.37 | 325265 | 32696.96 | 4.84% |
| 2025-05-08 | 9.96 | 10.19 | 0.23 | 2.31% | 9.96 | 10.54 | 579303 | 59686.04 | 8.62% |
| 2025-05-07 | 10.15 | 9.96 | -0.06 | -0.60% | 9.90 | 10.60 | 662315 | 67360.36 | 9.86% |
| 2025-05-06 | 9.23 | 10.02 | 0.91 | 9.99% | 9.22 | 10.02 | 286833 | 27533.15 | 4.27% |
| 2025-04-30 | 8.98 | 9.11 | 0.13 | 1.45% | 8.98 | 9.19 | 93243 | 8503.22 | 1.39% |
| 2025-04-29 | 8.88 | 8.98 | 0.06 | 0.67% | 8.79 | 9.05 | 76491 | 6860.49 | 1.14% |
| 2025-04-28 | 9.03 | 8.92 | -0.14 | -1.55% | 8.88 | 9.10 | 93912 | 8395.27 | 1.40% |
| 2025-04-25 | 9.12 | 9.06 | -0.02 | -0.22% | 9.05 | 9.19 | 90993 | 8292.20 | 1.35% |
| 2025-04-24 | 9.26 | 9.08 | -0.17 | -1.84% | 9.01 | 9.30 | 113308 | 10337.43 | 1.69% |
| 2025-04-23 | 9.17 | 9.25 | 0.11 | 1.20% | 9.11 | 9.39 | 152303 | 14067.47 | 2.27% |
| 2025-04-22 | 9.15 | 9.14 | -0.10 | -1.08% | 9.11 | 9.28 | 108816 | 9981.95 | 1.62% |
| 2025-04-21 | 8.98 | 9.24 | 0.18 | 1.99% | 8.92 | 9.35 | 219809 | 20116.41 | 3.27% |
| 2025-04-18 | 8.84 | 9.06 | 0.22 | 2.49% | 8.77 | 9.21 | 218793 | 19749.26 | 3.26% |
| 2025-04-17 | 8.72 | 8.84 | 0.02 | 0.23% | 8.70 | 9.00 | 129775 | 11540.98 | 1.93% |
| 2025-04-16 | 8.90 | 8.82 | -0.16 | -1.78% | 8.72 | 9.14 | 149642 | 13299.33 | 2.23% |
| 2025-04-15 | 9.06 | 8.98 | -0.09 | -0.99% | 8.90 | 9.15 | 120018 | 10770.09 | 1.79% |
| 2025-04-14 | 9.20 | 9.07 | 0.10 | 1.11% | 9.05 | 9.25 | 124065 | 11328.59 | 1.85% |
| 2025-04-11 | 8.81 | 8.97 | 0.03 | 0.34% | 8.78 | 9.08 | 132790 | 11915.66 | 1.98% |
| 2025-04-10 | 8.91 | 8.94 | 0.11 | 1.25% | 8.91 | 9.20 | 219100 | 19839.30 | 3.26% |
| 2025-04-09 | 8.38 | 8.83 | 0.38 | 4.50% | 7.87 | 8.93 | 284925 | 24170.67 | 4.24% |
| 2025-04-08 | 8.60 | 8.45 | -0.28 | -3.21% | 8.12 | 8.81 | 299639 | 25278.21 | 4.46% |
南京熊猫(600775)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。
