| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 8.80 | 8.73 | -0.97 | -10.00% | 8.73 | 9.11 | 167884 | 14767.36 | 2.50% |
| 2025-04-03 | 9.80 | 9.70 | -0.18 | -1.82% | 9.66 | 9.92 | 115947 | 11331.95 | 1.73% |
| 2025-04-02 | 9.93 | 9.88 | -0.10 | -1.00% | 9.85 | 10.04 | 134549 | 13383.49 | 2.00% |
| 2025-04-01 | 9.76 | 9.98 | 0.23 | 2.36% | 9.76 | 10.08 | 192602 | 19161.22 | 2.87% |
| 2025-03-31 | 9.88 | 9.75 | -0.15 | -1.52% | 9.52 | 9.93 | 183904 | 17818.60 | 2.74% |
| 2025-03-28 | 9.98 | 9.90 | 0.01 | 0.10% | 9.86 | 10.22 | 150811 | 15073.05 | 2.24% |
| 2025-03-27 | 10.01 | 9.89 | -0.14 | -1.40% | 9.66 | 10.13 | 224675 | 22182.13 | 3.34% |
| 2025-03-26 | 10.03 | 10.03 | 0.00 | 0.00% | 9.94 | 10.24 | 191205 | 19305.55 | 2.85% |
| 2025-03-25 | 10.10 | 10.03 | -0.26 | -2.53% | 9.91 | 10.23 | 261879 | 26399.42 | 3.90% |
| 2025-03-24 | 11.18 | 10.29 | -0.85 | -7.63% | 10.03 | 11.18 | 602664 | 62835.85 | 8.97% |
| 2025-03-21 | 11.30 | 11.14 | 0.00 | 0.00% | 10.94 | 11.38 | 465244 | 51801.50 | 6.92% |
| 2025-03-20 | 10.88 | 11.14 | 0.10 | 0.91% | 10.70 | 11.39 | 491742 | 54502.86 | 7.32% |
| 2025-03-19 | 10.82 | 11.04 | 0.06 | 0.55% | 10.81 | 11.68 | 683088 | 77083.67 | 10.17% |
| 2025-03-18 | 10.55 | 10.98 | 0.44 | 4.17% | 10.51 | 11.00 | 376415 | 40391.19 | 5.60% |
| 2025-03-17 | 10.78 | 10.54 | -0.20 | -1.86% | 10.54 | 10.81 | 235116 | 24967.65 | 3.50% |
| 2025-03-14 | 10.73 | 10.74 | 0.01 | 0.09% | 10.50 | 10.82 | 267294 | 28501.32 | 3.98% |
| 2025-03-13 | 11.02 | 10.73 | -0.32 | -2.90% | 10.61 | 11.12 | 384196 | 41582.48 | 5.72% |
| 2025-03-12 | 10.70 | 11.05 | 0.50 | 4.74% | 10.64 | 11.58 | 637452 | 70385.57 | 9.49% |
| 2025-03-11 | 10.30 | 10.55 | 0.08 | 0.76% | 10.23 | 10.69 | 197341 | 20735.40 | 2.94% |
| 2025-03-10 | 10.50 | 10.47 | -0.02 | -0.19% | 10.40 | 10.58 | 140491 | 14697.12 | 2.09% |
| 2025-03-07 | 10.70 | 10.49 | -0.23 | -2.15% | 10.40 | 10.73 | 232722 | 24595.46 | 3.46% |
| 2025-03-06 | 10.51 | 10.72 | 0.16 | 1.52% | 10.45 | 10.80 | 328520 | 34980.73 | 4.89% |
| 2025-03-05 | 10.31 | 10.56 | 0.27 | 2.62% | 10.20 | 10.64 | 314041 | 32870.40 | 4.67% |
| 2025-03-04 | 9.93 | 10.29 | 0.33 | 3.31% | 9.87 | 10.33 | 204655 | 20834.79 | 3.05% |
| 2025-03-03 | 10.00 | 9.96 | 0.01 | 0.10% | 9.82 | 10.14 | 198192 | 19849.10 | 2.95% |
| 2025-02-28 | 10.51 | 9.95 | -0.59 | -5.60% | 9.90 | 10.51 | 303992 | 30867.41 | 4.52% |
| 2025-02-27 | 10.85 | 10.54 | -0.26 | -2.41% | 10.39 | 10.90 | 297029 | 31438.85 | 4.42% |
| 2025-02-26 | 10.62 | 10.80 | 0.15 | 1.41% | 10.51 | 10.82 | 322088 | 34452.26 | 4.79% |
| 2025-02-25 | 10.41 | 10.65 | 0.02 | 0.19% | 10.35 | 10.77 | 285619 | 30272.09 | 4.25% |
| 2025-02-24 | 10.62 | 10.63 | -0.01 | -0.09% | 10.41 | 10.88 | 322685 | 34233.87 | 4.80% |
| 2025-02-21 | 10.45 | 10.64 | 0.09 | 0.85% | 10.31 | 10.71 | 421486 | 44310.55 | 6.27% |
| 2025-02-20 | 10.34 | 10.55 | 0.31 | 3.03% | 10.26 | 10.77 | 512218 | 54245.23 | 7.62% |
| 2025-02-19 | 10.10 | 10.24 | 0.11 | 1.09% | 10.00 | 10.29 | 210776 | 21440.60 | 3.14% |
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。
