| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 10.33 | 10.13 | -0.19 | -1.84% | 10.05 | 10.48 | 259413 | 26628.94 | 3.86% |
| 2025-02-17 | 10.26 | 10.32 | 0.20 | 1.98% | 10.20 | 10.40 | 252833 | 26059.99 | 3.76% |
| 2025-02-14 | 10.09 | 10.12 | 0.04 | 0.40% | 10.06 | 10.20 | 164585 | 16684.82 | 2.45% |
| 2025-02-13 | 10.24 | 10.08 | -0.18 | -1.75% | 9.99 | 10.26 | 229493 | 23188.89 | 3.42% |
| 2025-02-12 | 10.15 | 10.26 | 0.04 | 0.39% | 10.12 | 10.32 | 227924 | 23351.31 | 3.39% |
| 2025-02-11 | 10.30 | 10.22 | -0.28 | -2.67% | 10.11 | 10.34 | 305615 | 31210.76 | 4.55% |
| 2025-02-10 | 9.95 | 10.50 | 0.60 | 6.06% | 9.93 | 10.64 | 503372 | 51940.60 | 7.49% |
| 2025-02-07 | 9.80 | 9.90 | 0.14 | 1.43% | 9.67 | 9.99 | 302134 | 29699.70 | 4.50% |
| 2025-02-06 | 9.50 | 9.76 | 0.31 | 3.28% | 9.35 | 9.79 | 226464 | 21855.47 | 3.37% |
| 2025-02-05 | 9.19 | 9.45 | 0.36 | 3.96% | 9.19 | 9.47 | 236302 | 22111.96 | 3.52% |
| 2025-01-27 | 9.43 | 9.09 | -0.20 | -2.15% | 9.04 | 9.43 | 139506 | 12806.94 | 2.08% |
| 2025-01-24 | 9.17 | 9.29 | 0.23 | 2.54% | 9.07 | 9.30 | 171026 | 15726.87 | 2.55% |
| 2025-01-23 | 9.18 | 9.06 | -0.03 | -0.33% | 9.04 | 9.40 | 183500 | 16932.95 | 2.73% |
| 2025-01-22 | 9.30 | 9.09 | -0.22 | -2.36% | 9.02 | 9.30 | 149757 | 13685.84 | 2.23% |
| 2025-01-21 | 9.34 | 9.31 | 0.03 | 0.32% | 9.25 | 9.50 | 175712 | 16415.52 | 2.62% |
| 2025-01-20 | 9.28 | 9.28 | 0.03 | 0.32% | 9.12 | 9.37 | 143734 | 13317.46 | 2.14% |
| 2025-01-17 | 9.37 | 9.25 | -0.21 | -2.22% | 9.21 | 9.41 | 188252 | 17540.62 | 2.80% |
| 2025-01-16 | 9.26 | 9.46 | 0.16 | 1.72% | 9.26 | 9.58 | 279655 | 26378.30 | 4.16% |
| 2025-01-15 | 9.52 | 9.30 | -0.28 | -2.92% | 9.24 | 9.60 | 271327 | 25417.44 | 4.04% |
| 2025-01-14 | 8.90 | 9.58 | 0.23 | 2.46% | 8.90 | 9.66 | 450512 | 41889.66 | 6.71% |
| 2025-01-13 | 9.24 | 9.35 | 0.13 | 1.41% | 9.10 | 9.45 | 204471 | 19051.87 | 3.04% |
| 2025-01-10 | 9.33 | 9.22 | -0.09 | -0.97% | 9.20 | 9.52 | 273960 | 25541.06 | 4.08% |
| 2025-01-09 | 9.20 | 9.31 | -0.12 | -1.27% | 9.15 | 9.40 | 239263 | 22261.72 | 3.56% |
| 2025-01-08 | 9.29 | 9.43 | 0.34 | 3.74% | 9.20 | 9.79 | 440125 | 41610.72 | 6.55% |
| 2025-01-07 | 8.99 | 9.09 | 0.27 | 3.06% | 8.86 | 9.14 | 255612 | 23027.26 | 3.80% |
| 2025-01-06 | 9.04 | 8.82 | -0.27 | -2.97% | 8.77 | 9.12 | 228150 | 20389.06 | 3.40% |
| 2025-01-03 | 9.77 | 9.09 | -0.64 | -6.58% | 9.08 | 9.83 | 330955 | 30907.22 | 4.93% |
| 2025-01-02 | 10.00 | 9.73 | -0.31 | -3.09% | 9.60 | 10.12 | 248978 | 24598.78 | 3.71% |
| 2024-12-31 | 10.33 | 10.04 | -0.32 | -3.09% | 9.91 | 10.46 | 379446 | 38342.91 | 5.65% |
| 2024-12-30 | 10.82 | 10.36 | -0.45 | -4.16% | 10.36 | 10.87 | 313006 | 32871.95 | 4.66% |
| 2024-12-27 | 10.81 | 10.81 | 0.00 | 0.00% | 10.74 | 11.01 | 319540 | 34752.02 | 4.76% |
| 2024-12-26 | 10.74 | 10.81 | -0.11 | -1.01% | 10.66 | 11.05 | 377967 | 41155.81 | 5.63% |
| 2024-12-25 | 11.00 | 10.92 | 0.09 | 0.83% | 10.59 | 11.16 | 440669 | 48193.62 | 6.56% |
| 2024-12-24 | 10.86 | 10.83 | -0.04 | -0.37% | 10.58 | 11.16 | 383445 | 41598.62 | 5.71% |
| 2024-12-23 | 11.60 | 10.87 | -0.83 | -7.09% | 10.86 | 11.65 | 529971 | 59150.54 | 7.89% |
| 2024-12-20 | 11.82 | 11.70 | -0.39 | -3.23% | 11.53 | 12.08 | 747651 | 87491.46 | 11.13% |
| 2024-12-19 | 12.32 | 12.09 | 0.00 | 0.00% | 12.00 | 13.01 | 1284461 | 158723.30 | 19.12% |
| 2024-12-18 | 10.97 | 12.09 | 1.10 | 10.01% | 10.86 | 12.09 | 533127 | 62639.69 | 7.94% |
| 2024-12-17 | 11.71 | 10.99 | -0.73 | -6.23% | 10.90 | 11.71 | 431105 | 48241.51 | 6.42% |
| 2024-12-16 | 11.55 | 11.72 | 0.02 | 0.17% | 11.27 | 11.99 | 594741 | 69018.37 | 8.85% |
| 2024-12-13 | 12.13 | 11.70 | -0.55 | -4.49% | 11.70 | 12.17 | 481264 | 57017.52 | 7.16% |
| 2024-12-12 | 12.11 | 12.25 | 0.13 | 1.07% | 11.80 | 12.35 | 624990 | 75482.56 | 9.30% |
| 2024-12-11 | 11.76 | 12.12 | 0.20 | 1.68% | 11.70 | 12.22 | 708303 | 85669.96 | 10.54% |
| 2024-12-10 | 11.69 | 11.92 | 0.57 | 5.02% | 11.39 | 12.22 | 750229 | 88472.45 | 11.17% |
| 2024-12-09 | 11.78 | 11.35 | -0.40 | -3.40% | 11.26 | 11.78 | 487323 | 55604.58 | 7.25% |
| 2024-12-06 | 12.15 | 11.75 | -0.33 | -2.73% | 11.63 | 12.24 | 592277 | 69887.95 | 8.82% |
| 2024-12-05 | 11.55 | 12.08 | 0.42 | 3.60% | 11.55 | 12.38 | 810030 | 97849.10 | 12.06% |
| 2024-12-04 | 11.88 | 11.66 | -0.31 | -2.59% | 11.55 | 12.27 | 617826 | 73556.48 | 9.20% |
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。
