| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.52 | 11.44 | -0.07 | -0.61% | 11.41 | 11.62 | 162787 | 18698.48 | 2.42% |
| 2025-10-09 | 11.45 | 11.51 | 0.23 | 2.04% | 11.28 | 11.65 | 194136 | 22250.45 | 2.89% |
| 2025-09-30 | 11.32 | 11.28 | 0.02 | 0.18% | 11.22 | 11.42 | 141725 | 16012.97 | 2.11% |
| 2025-09-29 | 11.10 | 11.26 | 0.16 | 1.44% | 10.95 | 11.35 | 145938 | 16261.67 | 2.17% |
| 2025-09-26 | 11.26 | 11.10 | -0.18 | -1.60% | 11.10 | 11.29 | 127446 | 14243.91 | 1.90% |
| 2025-09-25 | 11.36 | 11.28 | -0.15 | -1.31% | 11.27 | 11.48 | 155579 | 17698.36 | 2.32% |
| 2025-09-24 | 11.10 | 11.43 | 0.22 | 1.96% | 11.04 | 11.48 | 201599 | 22744.42 | 3.00% |
| 2025-09-23 | 11.43 | 11.21 | -0.36 | -3.11% | 10.97 | 11.51 | 272151 | 30379.23 | 4.05% |
| 2025-09-22 | 11.54 | 11.57 | 0.03 | 0.26% | 11.29 | 11.75 | 238798 | 27370.64 | 3.55% |
| 2025-09-19 | 11.63 | 11.54 | -0.09 | -0.77% | 11.47 | 11.80 | 175622 | 20396.89 | 2.61% |
| 2025-09-18 | 11.90 | 11.63 | -0.34 | -2.84% | 11.50 | 12.07 | 323935 | 38280.96 | 4.82% |
| 2025-09-17 | 12.04 | 11.97 | -0.09 | -0.75% | 11.93 | 12.12 | 207693 | 24910.02 | 3.09% |
| 2025-09-16 | 11.84 | 12.06 | 0.20 | 1.69% | 11.78 | 12.07 | 243670 | 29170.37 | 3.63% |
| 2025-09-15 | 11.95 | 11.86 | -0.09 | -0.75% | 11.72 | 11.98 | 238292 | 28202.67 | 3.55% |
| 2025-09-12 | 11.70 | 11.95 | 0.24 | 2.05% | 11.63 | 12.08 | 367272 | 43592.19 | 5.47% |
| 2025-09-11 | 11.45 | 11.71 | 0.21 | 1.83% | 11.36 | 11.72 | 253483 | 29339.31 | 3.77% |
| 2025-09-10 | 11.55 | 11.50 | 0.05 | 0.44% | 11.48 | 11.75 | 198453 | 22974.57 | 2.95% |
| 2025-09-09 | 11.78 | 11.45 | -0.43 | -3.62% | 11.41 | 11.88 | 286142 | 33110.34 | 4.26% |
| 2025-09-08 | 11.76 | 11.88 | 0.09 | 0.76% | 11.66 | 11.90 | 224242 | 26469.71 | 3.34% |
| 2025-09-05 | 11.57 | 11.79 | 0.23 | 1.99% | 11.36 | 11.80 | 258041 | 29996.61 | 3.84% |
| 2025-09-04 | 11.76 | 11.56 | -0.20 | -1.70% | 11.33 | 11.98 | 311390 | 36478.33 | 4.63% |
| 2025-09-03 | 12.62 | 11.76 | -0.85 | -6.74% | 11.59 | 12.66 | 456341 | 55132.53 | 6.79% |
| 2025-09-02 | 13.09 | 12.61 | -0.64 | -4.83% | 12.58 | 13.10 | 478297 | 61138.15 | 7.12% |
| 2025-09-01 | 12.60 | 13.25 | 0.58 | 4.58% | 12.50 | 13.26 | 716253 | 92431.23 | 10.66% |
| 2025-08-29 | 12.91 | 12.67 | 0.02 | 0.16% | 12.52 | 12.98 | 429345 | 54681.02 | 6.39% |
| 2025-08-28 | 12.32 | 12.65 | 0.24 | 1.93% | 12.16 | 12.73 | 512216 | 63858.42 | 7.62% |
| 2025-08-27 | 12.66 | 12.41 | -0.17 | -1.35% | 12.38 | 12.95 | 598585 | 76256.15 | 8.91% |
| 2025-08-26 | 12.81 | 12.58 | -0.21 | -1.64% | 12.56 | 12.81 | 400772 | 50840.25 | 5.97% |
| 2025-08-25 | 12.65 | 12.79 | 0.14 | 1.11% | 12.65 | 12.94 | 535589 | 68531.95 | 7.97% |
| 2025-08-22 | 12.58 | 12.65 | 0.00 | 0.00% | 12.54 | 12.71 | 356946 | 45053.18 | 5.31% |
| 2025-08-21 | 12.97 | 12.65 | -0.26 | -2.01% | 12.57 | 12.97 | 496096 | 63060.80 | 7.38% |
| 2025-08-20 | 13.15 | 12.91 | -0.52 | -3.87% | 12.69 | 13.15 | 845311 | 108912.34 | 12.58% |
| 2025-08-19 | 13.48 | 13.43 | -0.37 | -2.68% | 13.43 | 14.33 | 1070797 | 147707.78 | 15.94% |
| 2025-08-18 | 13.88 | 13.80 | -0.26 | -1.85% | 13.56 | 14.46 | 1404907 | 195620.00 | 20.91% |
| 2025-08-15 | 14.00 | 14.06 | 0.65 | 4.85% | 13.55 | 14.65 | 1757828 | 247752.67 | 26.16% |
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。
