| 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 | 14.09 | 14.36 | 0.36 | 2.57% | 14.04 | 14.39 | 377749 | 53789.97 | 5.62% |
| 2026-02-02 | 13.83 | 14.00 | 0.12 | 0.86% | 13.70 | 14.30 | 324699 | 45785.78 | 4.83% |
| 2026-01-30 | 14.10 | 13.88 | -0.35 | -2.46% | 13.70 | 14.29 | 339696 | 47164.06 | 5.06% |
| 2026-01-29 | 14.15 | 14.23 | -0.07 | -0.49% | 13.94 | 14.75 | 460603 | 66432.69 | 6.86% |
| 2026-01-28 | 14.72 | 14.30 | -0.50 | -3.38% | 14.19 | 14.75 | 420457 | 60500.88 | 6.26% |
| 2026-01-27 | 14.40 | 14.80 | 0.22 | 1.51% | 14.05 | 14.81 | 458865 | 66224.83 | 6.83% |
| 2026-01-26 | 15.17 | 14.58 | -0.59 | -3.89% | 14.35 | 15.25 | 673196 | 99124.62 | 10.02% |
| 2026-01-23 | 15.01 | 15.17 | 0.55 | 3.76% | 14.75 | 15.67 | 1077880 | 163913.86 | 16.04% |
| 2026-01-22 | 14.33 | 14.62 | 0.30 | 2.09% | 14.24 | 14.70 | 541292 | 78840.91 | 8.06% |
| 2026-01-21 | 14.27 | 14.32 | -0.08 | -0.56% | 14.01 | 14.48 | 359622 | 51434.23 | 5.35% |
| 2026-01-20 | 14.93 | 14.40 | -0.52 | -3.49% | 14.21 | 15.05 | 533973 | 77407.62 | 7.95% |
| 2026-01-19 | 15.08 | 14.92 | -0.07 | -0.47% | 14.85 | 15.25 | 517960 | 77808.45 | 7.71% |
| 2026-01-16 | 15.93 | 14.99 | -0.95 | -5.96% | 14.85 | 16.11 | 924359 | 141366.55 | 13.76% |
| 2026-01-15 | 17.00 | 15.94 | -1.61 | -9.17% | 15.80 | 17.00 | 1218866 | 197745.31 | 18.14% |
| 2026-01-14 | 16.77 | 17.55 | -0.04 | -0.23% | 16.72 | 18.49 | 1413512 | 250425.95 | 21.04% |
| 2026-01-13 | 19.80 | 17.59 | -1.95 | -9.98% | 17.59 | 19.80 | 1627371 | 292131.72 | 24.22% |
| 2026-01-12 | 18.16 | 19.54 | 1.32 | 7.24% | 18.16 | 20.04 | 2278069 | 437053.75 | 33.91% |
| 2026-01-09 | 17.72 | 18.22 | 0.33 | 1.84% | 17.00 | 19.44 | 2662418 | 484449.78 | 39.63% |
| 2026-01-08 | 17.00 | 17.89 | 1.63 | 10.02% | 16.32 | 17.89 | 2192851 | 373005.06 | 32.64% |
| 2026-01-07 | 16.26 | 16.26 | 1.48 | 10.01% | 16.26 | 16.26 | 90444 | 14706.25 | 1.35% |
| 2026-01-06 | 14.78 | 14.78 | 1.34 | 9.97% | 14.78 | 14.78 | 62068 | 9173.72 | 0.92% |
| 2026-01-05 | 13.44 | 13.44 | 1.22 | 9.98% | 13.44 | 13.44 | 155471 | 20895.27 | 2.31% |
| 2025-12-31 | 12.20 | 12.22 | 0.02 | 0.16% | 12.00 | 12.34 | 353070 | 43036.24 | 5.26% |
| 2025-12-30 | 12.49 | 12.20 | -0.34 | -2.71% | 12.14 | 12.50 | 566932 | 69397.45 | 8.44% |
| 2025-12-29 | 12.39 | 12.54 | 0.23 | 1.87% | 12.15 | 12.87 | 840683 | 105604.97 | 12.51% |
| 2025-12-26 | 12.08 | 12.31 | 0.22 | 1.82% | 12.02 | 12.69 | 862504 | 106331.28 | 12.84% |
| 2025-12-25 | 11.92 | 12.09 | 0.04 | 0.33% | 11.80 | 12.24 | 947033 | 114020.38 | 14.10% |
| 2025-12-24 | 10.87 | 12.05 | 1.10 | 10.05% | 10.85 | 12.05 | 858822 | 100538.36 | 12.78% |
| 2025-12-23 | 11.10 | 10.95 | -0.16 | -1.44% | 10.82 | 11.10 | 181729 | 19875.45 | 2.70% |
| 2025-12-22 | 11.09 | 11.11 | 0.02 | 0.18% | 11.05 | 11.17 | 164286 | 18257.87 | 2.45% |
| 2025-12-19 | 11.00 | 11.09 | 0.14 | 1.28% | 10.91 | 11.29 | 227255 | 25104.73 | 3.38% |
| 2025-12-18 | 10.70 | 10.95 | 0.05 | 0.46% | 10.70 | 11.12 | 261412 | 28778.20 | 3.89% |
| 2025-12-17 | 10.75 | 10.90 | 0.10 | 0.93% | 10.58 | 11.06 | 321058 | 34713.60 | 4.78% |
| 2025-12-16 | 11.08 | 10.80 | -0.30 | -2.70% | 10.78 | 11.10 | 197500 | 21475.12 | 2.94% |
| 2025-12-15 | 11.10 | 11.10 | -0.10 | -0.89% | 10.91 | 11.27 | 231795 | 25740.41 | 3.45% |
| 2025-12-12 | 11.34 | 11.20 | -0.03 | -0.27% | 11.17 | 11.57 | 295888 | 33496.97 | 4.40% |
| 2025-12-11 | 11.76 | 11.23 | -0.49 | -4.18% | 11.22 | 11.76 | 367026 | 41834.73 | 5.46% |
| 2025-12-10 | 11.64 | 11.72 | 0.03 | 0.26% | 11.45 | 11.89 | 411534 | 48001.30 | 6.13% |
| 2025-12-09 | 11.65 | 11.69 | -0.05 | -0.43% | 11.62 | 11.84 | 363171 | 42624.63 | 5.41% |
| 2025-12-08 | 11.94 | 11.74 | -0.44 | -3.61% | 11.69 | 12.12 | 898631 | 106362.88 | 13.38% |
| 2025-12-05 | 11.45 | 12.18 | 0.77 | 6.75% | 11.45 | 12.55 | 1237622 | 151385.39 | 18.42% |
| 2025-12-04 | 11.03 | 11.41 | 0.30 | 2.70% | 10.91 | 11.56 | 209869 | 23545.79 | 3.12% |
| 2025-12-03 | 11.28 | 11.11 | -0.14 | -1.24% | 11.05 | 11.29 | 112273 | 12506.51 | 1.67% |
| 2025-12-02 | 11.15 | 11.25 | 0.11 | 0.99% | 11.07 | 11.28 | 133081 | 14881.70 | 1.98% |
| 2025-12-01 | 11.06 | 11.14 | 0.11 | 1.00% | 11.03 | 11.15 | 98720 | 10974.93 | 1.47% |
| 2025-11-28 | 10.88 | 11.03 | 0.11 | 1.01% | 10.86 | 11.03 | 80193 | 8798.04 | 1.19% |
| 2025-11-27 | 10.92 | 10.92 | -0.06 | -0.55% | 10.87 | 11.01 | 83892 | 9193.27 | 1.25% |
| 2025-11-26 | 11.02 | 10.98 | -0.01 | -0.09% | 10.92 | 11.05 | 98261 | 10791.93 | 1.46% |
| 2025-11-25 | 10.95 | 10.99 | 0.06 | 0.55% | 10.90 | 11.10 | 104562 | 11529.94 | 1.56% |
| 2025-11-24 | 10.75 | 10.93 | 0.23 | 2.15% | 10.70 | 10.99 | 114382 | 12411.44 | 1.70% |
| 2025-11-21 | 11.04 | 10.70 | -0.42 | -3.78% | 10.66 | 11.12 | 177968 | 19293.26 | 2.65% |
| 2025-11-20 | 11.27 | 11.12 | -0.08 | -0.71% | 11.09 | 11.29 | 89617 | 10009.61 | 1.33% |
| 2025-11-19 | 11.31 | 11.20 | -0.10 | -0.88% | 11.12 | 11.36 | 105080 | 11794.02 | 1.56% |
| 2025-11-18 | 11.41 | 11.30 | -0.13 | -1.14% | 11.22 | 11.41 | 131874 | 14898.78 | 1.96% |
| 2025-11-17 | 11.54 | 11.43 | -0.17 | -1.47% | 11.42 | 11.60 | 140955 | 16206.52 | 2.10% |
| 2025-11-14 | 11.70 | 11.60 | -0.15 | -1.28% | 11.55 | 11.84 | 176616 | 20538.10 | 2.63% |
| 2025-11-13 | 11.60 | 11.75 | -0.06 | -0.51% | 11.41 | 11.75 | 245132 | 28425.26 | 3.65% |
| 2025-11-12 | 11.73 | 11.81 | 0.05 | 0.43% | 11.70 | 12.05 | 225467 | 26751.79 | 3.36% |
| 2025-11-11 | 12.07 | 11.76 | -0.35 | -2.89% | 11.73 | 12.12 | 278828 | 33108.72 | 4.15% |
| 2025-11-10 | 12.20 | 12.11 | 0.00 | 0.00% | 12.05 | 12.31 | 215611 | 26215.97 | 3.21% |
| 2025-11-07 | 12.08 | 12.11 | -0.07 | -0.57% | 11.96 | 12.20 | 233001 | 28119.21 | 3.47% |
| 2025-11-06 | 12.34 | 12.18 | -0.21 | -1.69% | 12.14 | 12.40 | 278256 | 33976.14 | 4.14% |
| 2025-11-05 | 12.40 | 12.39 | -0.16 | -1.27% | 12.25 | 12.55 | 375762 | 46486.71 | 5.59% |
| 2025-11-04 | 12.00 | 12.55 | 0.47 | 3.89% | 11.85 | 12.74 | 665264 | 82354.20 | 9.90% |
| 2025-11-03 | 12.17 | 12.08 | -0.07 | -0.58% | 11.86 | 12.18 | 256579 | 30760.41 | 3.82% |
| 2025-10-31 | 12.20 | 12.15 | 0.00 | 0.00% | 12.01 | 12.33 | 299987 | 36489.82 | 4.47% |
| 2025-10-30 | 12.00 | 12.15 | 0.10 | 0.83% | 11.84 | 12.26 | 431041 | 52212.13 | 6.42% |
| 2025-10-29 | 11.98 | 12.05 | 0.04 | 0.33% | 11.84 | 12.15 | 292243 | 35100.28 | 4.35% |
| 2025-10-28 | 11.95 | 12.01 | 0.05 | 0.42% | 11.81 | 12.08 | 258306 | 30954.20 | 3.84% |
| 2025-10-27 | 11.95 | 11.96 | 0.14 | 1.18% | 11.86 | 12.10 | 355085 | 42555.72 | 5.29% |
| 2025-10-24 | 11.53 | 11.82 | 0.29 | 2.52% | 11.49 | 11.95 | 295977 | 34936.64 | 4.41% |
| 2025-10-23 | 11.69 | 11.53 | -0.22 | -1.87% | 11.28 | 11.72 | 258309 | 29541.67 | 3.84% |
| 2025-10-22 | 11.83 | 11.75 | -0.14 | -1.18% | 11.65 | 12.03 | 252137 | 29878.98 | 3.75% |
| 2025-10-21 | 11.98 | 11.89 | -0.12 | -1.00% | 11.82 | 11.98 | 315360 | 37443.16 | 4.69% |
| 2025-10-20 | 11.57 | 12.01 | 0.61 | 5.35% | 11.53 | 12.01 | 467649 | 55413.67 | 6.96% |
| 2025-10-17 | 11.80 | 11.40 | -0.60 | -5.00% | 11.38 | 11.89 | 378409 | 44024.12 | 5.63% |
| 2025-10-16 | 11.40 | 12.00 | 0.55 | 4.80% | 11.29 | 12.20 | 566905 | 67089.80 | 8.44% |
| 2025-10-15 | 11.30 | 11.45 | 0.19 | 1.69% | 11.17 | 11.55 | 159570 | 18189.37 | 2.38% |
| 2025-10-14 | 11.37 | 11.26 | -0.08 | -0.71% | 11.22 | 11.49 | 151743 | 17242.23 | 2.26% |
| 2025-10-13 | 11.05 | 11.34 | -0.10 | -0.87% | 10.90 | 11.37 | 164941 | 18502.19 | 2.46% |
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。
