| 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 | 7.80 | 7.59 | -0.30 | -3.80% | 7.54 | 7.90 | 269744 | 20716.05 | 2.94% |
| 2025-04-02 | 7.79 | 7.89 | 0.04 | 0.51% | 7.75 | 8.00 | 193509 | 15317.45 | 2.11% |
| 2025-04-01 | 7.90 | 7.85 | -0.09 | -1.13% | 7.83 | 8.03 | 170909 | 13505.31 | 1.86% |
| 2025-03-31 | 8.03 | 7.94 | -0.13 | -1.61% | 7.72 | 8.18 | 349871 | 27618.84 | 3.81% |
| 2025-03-28 | 8.03 | 8.07 | 0.02 | 0.25% | 7.97 | 8.29 | 274753 | 22256.92 | 2.99% |
| 2025-03-27 | 8.21 | 8.05 | -0.19 | -2.31% | 7.99 | 8.21 | 252512 | 20415.90 | 2.75% |
| 2025-03-26 | 8.04 | 8.24 | 0.15 | 1.85% | 8.04 | 8.39 | 284998 | 23518.49 | 3.10% |
| 2025-03-25 | 8.23 | 8.09 | -0.11 | -1.34% | 8.05 | 8.37 | 339456 | 27831.33 | 3.70% |
| 2025-03-24 | 8.44 | 8.20 | -0.30 | -3.53% | 7.98 | 8.51 | 639323 | 52491.91 | 6.96% |
| 2025-03-21 | 8.64 | 8.50 | -0.23 | -2.63% | 8.48 | 8.92 | 622848 | 53869.33 | 6.78% |
| 2025-03-20 | 8.60 | 8.73 | 0.15 | 1.75% | 8.47 | 8.88 | 584597 | 50886.38 | 6.37% |
| 2025-03-19 | 8.56 | 8.58 | -0.03 | -0.35% | 8.53 | 8.77 | 484535 | 41866.81 | 5.28% |
| 2025-03-18 | 8.67 | 8.61 | -0.10 | -1.15% | 8.46 | 9.00 | 690193 | 59680.59 | 7.52% |
| 2025-03-17 | 8.62 | 8.71 | 0.10 | 1.16% | 8.39 | 8.76 | 793515 | 68287.69 | 8.64% |
| 2025-03-14 | 8.00 | 8.61 | 0.58 | 7.22% | 7.90 | 8.68 | 1126717 | 93907.73 | 12.27% |
| 2025-03-13 | 8.13 | 8.03 | -0.10 | -1.23% | 7.82 | 8.25 | 645437 | 51400.72 | 7.03% |
| 2025-03-12 | 8.35 | 8.13 | -0.22 | -2.63% | 8.11 | 8.40 | 817231 | 67198.97 | 8.90% |
| 2025-03-11 | 7.89 | 8.35 | 0.30 | 3.73% | 7.88 | 8.46 | 996527 | 81891.62 | 10.86% |
| 2025-03-10 | 7.86 | 8.05 | 0.10 | 1.26% | 7.84 | 8.29 | 1419159 | 114169.84 | 15.46% |
| 2025-03-07 | 7.47 | 7.95 | 0.53 | 7.14% | 7.47 | 8.16 | 1418208 | 114369.45 | 15.45% |
| 2025-03-06 | 7.31 | 7.42 | 0.14 | 1.92% | 7.31 | 7.48 | 274961 | 20372.26 | 3.00% |
| 2025-03-05 | 7.28 | 7.28 | -0.03 | -0.41% | 7.18 | 7.37 | 243897 | 17670.55 | 2.66% |
| 2025-03-04 | 7.20 | 7.31 | 0.01 | 0.14% | 7.17 | 7.43 | 227770 | 16682.54 | 2.48% |
| 2025-03-03 | 7.50 | 7.30 | -0.09 | -1.22% | 7.26 | 7.70 | 438454 | 32720.44 | 4.78% |
| 2025-02-28 | 7.86 | 7.39 | -0.30 | -3.90% | 7.38 | 7.89 | 601476 | 45635.14 | 6.55% |
| 2025-02-27 | 7.75 | 7.69 | 0.02 | 0.26% | 7.46 | 7.76 | 555358 | 42390.45 | 6.05% |
| 2025-02-26 | 7.29 | 7.67 | 0.41 | 5.65% | 7.29 | 7.75 | 656032 | 49553.61 | 7.15% |
| 2025-02-25 | 7.16 | 7.26 | 0.00 | 0.00% | 7.11 | 7.40 | 476873 | 34796.10 | 5.19% |
| 2025-02-24 | 6.90 | 7.26 | 0.36 | 5.22% | 6.86 | 7.35 | 492575 | 35236.14 | 5.37% |
| 2025-02-21 | 6.85 | 6.90 | 0.01 | 0.15% | 6.79 | 6.91 | 176929 | 12147.38 | 1.93% |
| 2025-02-20 | 6.88 | 6.89 | 0.01 | 0.15% | 6.78 | 7.01 | 205083 | 14082.05 | 2.23% |
| 2025-02-19 | 6.70 | 6.88 | 0.17 | 2.53% | 6.68 | 6.90 | 184049 | 12587.94 | 2.00% |
| 2025-02-18 | 6.87 | 6.71 | -0.16 | -2.33% | 6.69 | 6.89 | 182599 | 12418.02 | 1.99% |
| 2025-02-17 | 6.93 | 6.87 | -0.07 | -1.01% | 6.82 | 6.99 | 228270 | 15713.81 | 2.49% |
| 2025-02-14 | 6.92 | 6.94 | 0.04 | 0.58% | 6.87 | 7.08 | 217854 | 15234.18 | 2.37% |
| 2025-02-13 | 7.01 | 6.90 | -0.13 | -1.85% | 6.89 | 7.08 | 173428 | 12085.73 | 1.89% |
| 2025-02-12 | 7.05 | 7.03 | 0.02 | 0.29% | 6.96 | 7.07 | 129070 | 9061.73 | 1.41% |
| 2025-02-11 | 7.07 | 7.01 | -0.09 | -1.27% | 6.97 | 7.10 | 143022 | 10034.44 | 1.56% |
| 2025-02-10 | 7.10 | 7.10 | -0.02 | -0.28% | 7.06 | 7.14 | 153906 | 10914.93 | 1.68% |
| 2025-02-07 | 7.08 | 7.12 | 0.05 | 0.71% | 7.03 | 7.19 | 219312 | 15623.13 | 2.39% |
| 2025-02-06 | 6.90 | 7.07 | 0.18 | 2.61% | 6.85 | 7.08 | 167787 | 11685.67 | 1.83% |
| 2025-02-05 | 6.95 | 6.89 | -0.02 | -0.29% | 6.86 | 6.97 | 98648 | 6806.29 | 1.07% |
| 2025-01-27 | 7.03 | 6.91 | -0.09 | -1.29% | 6.90 | 7.07 | 111179 | 7741.32 | 1.21% |
| 2025-01-24 | 6.91 | 7.00 | 0.08 | 1.16% | 6.90 | 7.01 | 118238 | 8233.92 | 1.29% |
| 2025-01-23 | 7.00 | 6.92 | 0.01 | 0.14% | 6.92 | 7.06 | 140675 | 9837.20 | 1.53% |
| 2025-01-22 | 7.00 | 6.91 | -0.10 | -1.43% | 6.88 | 7.00 | 131890 | 9131.41 | 1.44% |
| 2025-01-21 | 7.25 | 7.23 | 0.02 | 0.28% | 7.14 | 7.27 | 147950 | 10650.57 | 1.61% |
| 2025-01-20 | 7.19 | 7.21 | 0.02 | 0.28% | 7.19 | 7.30 | 176298 | 12754.50 | 1.92% |
| 2025-01-17 | 7.25 | 7.19 | 0.08 | 1.13% | 7.14 | 7.34 | 224204 | 16198.43 | 2.44% |
| 2025-01-16 | 7.10 | 7.11 | 0.18 | 2.60% | 7.01 | 7.15 | 178534 | 12638.57 | 1.94% |
| 2025-01-15 | 6.99 | 6.93 | -0.04 | -0.57% | 6.90 | 7.00 | 90385 | 6273.39 | 0.98% |
| 2025-01-14 | 6.66 | 6.97 | 0.34 | 5.13% | 6.66 | 6.97 | 181351 | 12437.11 | 1.98% |
| 2025-01-13 | 6.61 | 6.63 | -0.04 | -0.60% | 6.50 | 6.72 | 110972 | 7335.05 | 1.21% |
| 2025-01-10 | 6.72 | 6.67 | -0.08 | -1.19% | 6.66 | 6.93 | 191032 | 13024.90 | 2.08% |
| 2025-01-09 | 6.68 | 6.75 | 0.02 | 0.30% | 6.64 | 6.79 | 117988 | 7957.27 | 1.29% |
| 2025-01-08 | 6.75 | 6.73 | -0.04 | -0.59% | 6.51 | 6.77 | 158625 | 10552.24 | 1.73% |
| 2025-01-07 | 6.69 | 6.77 | 0.03 | 0.45% | 6.66 | 6.82 | 124706 | 8400.38 | 1.36% |
| 2025-01-06 | 6.69 | 6.74 | 0.01 | 0.15% | 6.57 | 6.87 | 134786 | 9077.50 | 1.47% |
| 2025-01-03 | 7.02 | 6.73 | -0.23 | -3.30% | 6.70 | 7.04 | 177902 | 12216.85 | 1.94% |
| 2025-01-02 | 7.08 | 6.96 | -0.06 | -0.85% | 6.88 | 7.22 | 194327 | 13733.56 | 2.12% |
| 2024-12-31 | 7.35 | 7.02 | -0.31 | -4.23% | 7.01 | 7.36 | 200458 | 14342.63 | 2.18% |
| 2024-12-30 | 7.41 | 7.33 | -0.08 | -1.08% | 7.26 | 7.42 | 113209 | 8312.96 | 1.23% |
| 2024-12-27 | 7.35 | 7.41 | 0.10 | 1.37% | 7.34 | 7.45 | 164995 | 12214.28 | 1.80% |
| 2024-12-26 | 7.19 | 7.31 | 0.09 | 1.25% | 7.17 | 7.39 | 136842 | 10018.28 | 1.49% |
| 2024-12-25 | 7.29 | 7.22 | -0.10 | -1.37% | 7.11 | 7.32 | 143177 | 10311.38 | 1.56% |
| 2024-12-24 | 7.17 | 7.32 | 0.17 | 2.38% | 7.16 | 7.36 | 138197 | 10060.83 | 1.51% |
| 2024-12-23 | 7.46 | 7.15 | -0.31 | -4.16% | 7.13 | 7.50 | 198419 | 14445.63 | 2.16% |
| 2024-12-20 | 7.41 | 7.46 | 0.05 | 0.67% | 7.37 | 7.59 | 165343 | 12321.55 | 1.80% |
| 2024-12-19 | 7.36 | 7.41 | -0.03 | -0.40% | 7.30 | 7.47 | 160426 | 11822.12 | 1.75% |
| 2024-12-18 | 7.36 | 7.44 | 0.18 | 2.48% | 7.36 | 7.74 | 289290 | 21745.40 | 3.15% |
| 2024-12-17 | 7.50 | 7.26 | -0.22 | -2.94% | 7.25 | 7.51 | 192902 | 14168.55 | 2.10% |
| 2024-12-16 | 7.61 | 7.48 | -0.13 | -1.71% | 7.42 | 7.63 | 195681 | 14707.97 | 2.13% |
| 2024-12-13 | 7.82 | 7.61 | -0.30 | -3.79% | 7.60 | 7.88 | 326925 | 25238.56 | 3.56% |
| 2024-12-12 | 7.80 | 7.91 | 0.16 | 2.06% | 7.75 | 7.99 | 408167 | 32126.75 | 4.45% |
| 2024-12-11 | 7.70 | 7.75 | 0.03 | 0.39% | 7.60 | 7.77 | 258133 | 19841.56 | 2.81% |
| 2024-12-10 | 7.95 | 7.72 | 0.00 | 0.00% | 7.67 | 7.99 | 475156 | 37051.24 | 5.18% |
| 2024-12-09 | 7.59 | 7.72 | 0.14 | 1.85% | 7.56 | 7.83 | 371489 | 28669.78 | 4.05% |
| 2024-12-06 | 7.54 | 7.58 | 0.03 | 0.40% | 7.41 | 7.61 | 244963 | 18433.92 | 2.67% |
| 2024-12-05 | 7.37 | 7.55 | 0.21 | 2.86% | 7.32 | 7.66 | 350469 | 26359.82 | 3.82% |
| 2024-12-04 | 7.45 | 7.34 | -0.16 | -2.13% | 7.30 | 7.54 | 219846 | 16286.87 | 2.39% |
模塑科技(000700)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。
