| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.81 | 7.71 | -0.10 | -1.28% | 7.66 | 7.90 | 312596 | 24200.68 | 3.41% |
| 2025-07-31 | 7.86 | 7.81 | -0.05 | -0.64% | 7.67 | 7.92 | 536106 | 41742.42 | 5.84% |
| 2025-07-30 | 7.48 | 7.86 | 0.38 | 5.08% | 7.42 | 8.21 | 909600 | 71222.05 | 9.91% |
| 2025-07-29 | 7.57 | 7.48 | -0.09 | -1.19% | 7.45 | 7.57 | 150439 | 11251.71 | 1.64% |
| 2025-07-28 | 7.60 | 7.57 | -0.01 | -0.13% | 7.52 | 7.61 | 146819 | 11114.62 | 1.60% |
| 2025-07-25 | 7.54 | 7.58 | 0.02 | 0.26% | 7.53 | 7.64 | 152806 | 11589.68 | 1.66% |
| 2025-07-24 | 7.46 | 7.56 | 0.07 | 0.93% | 7.46 | 7.61 | 165776 | 12532.90 | 1.81% |
| 2025-07-23 | 7.59 | 7.49 | -0.10 | -1.32% | 7.49 | 7.62 | 204349 | 15429.43 | 2.23% |
| 2025-07-22 | 7.65 | 7.59 | -0.07 | -0.91% | 7.54 | 7.65 | 205830 | 15601.57 | 2.24% |
| 2025-07-21 | 7.58 | 7.66 | 0.04 | 0.52% | 7.55 | 7.66 | 265812 | 20215.10 | 2.90% |
| 2025-07-18 | 7.69 | 7.62 | 0.09 | 1.20% | 7.57 | 7.88 | 441842 | 33971.44 | 4.81% |
| 2025-07-17 | 7.53 | 7.53 | 0.04 | 0.53% | 7.48 | 7.54 | 177388 | 13327.97 | 1.93% |
| 2025-07-16 | 7.42 | 7.49 | 0.09 | 1.22% | 7.37 | 7.50 | 183095 | 13653.43 | 1.99% |
| 2025-07-15 | 7.50 | 7.40 | -0.12 | -1.60% | 7.35 | 7.52 | 198913 | 14771.65 | 2.17% |
| 2025-07-14 | 7.43 | 7.52 | 0.09 | 1.21% | 7.35 | 7.52 | 222331 | 16626.08 | 2.42% |
| 2025-07-11 | 7.40 | 7.43 | 0.01 | 0.13% | 7.37 | 7.46 | 179975 | 13373.60 | 1.96% |
| 2025-07-10 | 7.37 | 7.42 | 0.03 | 0.41% | 7.34 | 7.44 | 166384 | 12289.39 | 1.81% |
| 2025-07-09 | 7.46 | 7.39 | -0.08 | -1.07% | 7.37 | 7.52 | 222797 | 16602.31 | 2.43% |
| 2025-07-08 | 7.43 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 221792 | 16543.08 | 2.42% |
| 2025-07-07 | 7.41 | 7.43 | -0.01 | -0.13% | 7.33 | 7.44 | 216477 | 15988.13 | 2.36% |
| 2025-07-04 | 7.53 | 7.44 | -0.15 | -1.98% | 7.42 | 7.57 | 317167 | 23680.62 | 3.45% |
| 2025-07-03 | 7.59 | 7.59 | -0.03 | -0.39% | 7.48 | 7.62 | 356164 | 26863.91 | 3.88% |
| 2025-07-02 | 7.77 | 7.62 | 0.01 | 0.13% | 7.61 | 7.84 | 525938 | 40438.96 | 5.73% |
| 2025-07-01 | 7.77 | 7.61 | -0.24 | -3.06% | 7.56 | 7.88 | 676085 | 51574.25 | 7.36% |
| 2025-06-30 | 7.67 | 7.85 | 0.09 | 1.16% | 7.67 | 8.19 | 1390321 | 109747.49 | 15.14% |
| 2025-06-27 | 7.50 | 7.76 | 0.71 | 10.07% | 7.46 | 7.76 | 1117751 | 86492.45 | 12.18% |
| 2025-06-26 | 7.14 | 7.05 | -0.09 | -1.26% | 7.05 | 7.14 | 115771 | 8207.49 | 1.26% |
| 2025-06-25 | 7.10 | 7.14 | 0.05 | 0.71% | 7.06 | 7.14 | 124681 | 8856.67 | 1.36% |
| 2025-06-24 | 6.86 | 7.09 | 0.26 | 3.81% | 6.86 | 7.10 | 165127 | 11605.74 | 1.80% |
| 2025-06-23 | 6.69 | 6.83 | 0.09 | 1.34% | 6.68 | 6.89 | 102935 | 7008.22 | 1.12% |
| 2025-06-20 | 6.80 | 6.74 | -0.08 | -1.17% | 6.73 | 6.86 | 103275 | 6997.51 | 1.12% |
| 2025-06-19 | 6.98 | 6.82 | -0.19 | -2.71% | 6.81 | 7.02 | 136564 | 9423.73 | 1.49% |
| 2025-06-18 | 7.05 | 7.01 | -0.06 | -0.85% | 6.97 | 7.07 | 86777 | 6080.71 | 0.95% |
| 2025-06-17 | 7.09 | 7.07 | -0.01 | -0.14% | 7.03 | 7.12 | 77109 | 5446.08 | 0.84% |
| 2025-06-16 | 7.03 | 7.08 | 0.01 | 0.14% | 7.02 | 7.13 | 71953 | 5094.96 | 0.78% |
| 2025-06-13 | 7.17 | 7.07 | -0.15 | -2.08% | 7.05 | 7.21 | 169518 | 12044.73 | 1.85% |
| 2025-06-12 | 7.22 | 7.22 | -0.02 | -0.28% | 7.15 | 7.26 | 119144 | 8594.71 | 1.30% |
| 2025-06-11 | 7.17 | 7.24 | 0.14 | 1.97% | 7.17 | 7.30 | 211637 | 15353.80 | 2.31% |
| 2025-06-10 | 7.20 | 7.10 | -0.11 | -1.53% | 7.06 | 7.27 | 168562 | 12049.98 | 1.84% |
| 2025-06-09 | 7.17 | 7.21 | 0.01 | 0.14% | 7.17 | 7.23 | 124835 | 8989.72 | 1.36% |
| 2025-06-06 | 7.24 | 7.20 | -0.03 | -0.41% | 7.14 | 7.24 | 130116 | 9331.64 | 1.42% |
| 2025-06-05 | 7.24 | 7.23 | -0.03 | -0.41% | 7.17 | 7.26 | 126593 | 9127.75 | 1.38% |
| 2025-06-04 | 7.25 | 7.26 | 0.03 | 0.41% | 7.23 | 7.34 | 137922 | 10029.66 | 1.50% |
| 2025-06-03 | 7.24 | 7.23 | -0.08 | -1.09% | 7.15 | 7.27 | 165724 | 11949.90 | 1.81% |
| 2025-05-30 | 7.55 | 7.31 | -0.33 | -4.32% | 7.23 | 7.57 | 329392 | 24272.77 | 3.59% |
| 2025-05-29 | 7.37 | 7.64 | 0.24 | 3.24% | 7.36 | 7.67 | 334336 | 25192.94 | 3.64% |
| 2025-05-28 | 7.41 | 7.40 | -0.01 | -0.13% | 7.37 | 7.53 | 160390 | 11941.35 | 1.75% |
| 2025-05-27 | 7.53 | 7.41 | -0.12 | -1.59% | 7.36 | 7.54 | 154476 | 11457.67 | 1.68% |
| 2025-05-26 | 7.43 | 7.53 | 0.07 | 0.94% | 7.36 | 7.54 | 233154 | 17383.61 | 2.54% |
| 2025-05-23 | 7.57 | 7.46 | -0.06 | -0.80% | 7.46 | 7.70 | 293015 | 22207.64 | 3.19% |
| 2025-05-22 | 7.67 | 7.52 | -0.14 | -1.83% | 7.49 | 7.74 | 271548 | 20587.08 | 2.96% |
| 2025-05-21 | 7.75 | 7.66 | -0.11 | -1.42% | 7.60 | 7.78 | 473088 | 36278.99 | 5.15% |
| 2025-05-20 | 7.24 | 7.77 | 0.53 | 7.32% | 7.19 | 7.96 | 740974 | 57415.13 | 8.07% |
| 2025-05-19 | 7.27 | 7.24 | -0.04 | -0.55% | 7.14 | 7.32 | 149663 | 10774.75 | 1.63% |
| 2025-05-16 | 7.11 | 7.28 | 0.16 | 2.25% | 7.10 | 7.34 | 193426 | 14052.75 | 2.11% |
| 2025-05-15 | 7.21 | 7.12 | -0.12 | -1.66% | 7.10 | 7.22 | 122509 | 8754.64 | 1.33% |
| 2025-05-14 | 7.38 | 7.24 | -0.09 | -1.23% | 7.21 | 7.38 | 209472 | 15197.05 | 2.28% |
| 2025-05-13 | 7.46 | 7.33 | -0.05 | -0.68% | 7.29 | 7.50 | 144594 | 10675.45 | 1.58% |
| 2025-05-12 | 7.37 | 7.38 | 0.09 | 1.23% | 7.31 | 7.44 | 129258 | 9531.85 | 1.41% |
| 2025-05-09 | 7.39 | 7.29 | -0.08 | -1.09% | 7.25 | 7.39 | 138372 | 10108.86 | 1.51% |
| 2025-05-08 | 7.24 | 7.37 | 0.07 | 0.96% | 7.24 | 7.43 | 157501 | 11602.58 | 1.72% |
| 2025-05-07 | 7.42 | 7.30 | -0.11 | -1.48% | 7.21 | 7.51 | 299838 | 22044.95 | 3.27% |
| 2025-05-06 | 7.41 | 7.41 | 0.11 | 1.51% | 7.30 | 7.54 | 356680 | 26435.49 | 3.89% |
| 2025-04-30 | 7.03 | 7.30 | 0.38 | 5.49% | 6.98 | 7.39 | 352833 | 25372.33 | 3.84% |
| 2025-04-29 | 6.91 | 6.92 | 0.01 | 0.14% | 6.86 | 7.00 | 153555 | 10672.91 | 1.67% |
| 2025-04-28 | 7.06 | 6.91 | -0.17 | -2.40% | 6.89 | 7.06 | 145883 | 10143.75 | 1.59% |
| 2025-04-25 | 6.91 | 7.08 | 0.16 | 2.31% | 6.91 | 7.18 | 206211 | 14539.90 | 2.25% |
| 2025-04-24 | 7.04 | 6.92 | -0.07 | -1.00% | 6.90 | 7.10 | 196340 | 13696.75 | 2.14% |
| 2025-04-23 | 6.85 | 6.99 | 0.21 | 3.10% | 6.85 | 7.03 | 264609 | 18391.73 | 2.88% |
| 2025-04-22 | 6.77 | 6.78 | 0.00 | 0.00% | 6.71 | 6.85 | 155887 | 10569.59 | 1.70% |
| 2025-04-21 | 6.61 | 6.78 | 0.17 | 2.57% | 6.52 | 6.79 | 148476 | 9939.08 | 1.62% |
| 2025-04-18 | 6.54 | 6.61 | 0.11 | 1.69% | 6.45 | 6.63 | 121884 | 7970.47 | 1.33% |
| 2025-04-17 | 6.41 | 6.50 | 0.01 | 0.15% | 6.41 | 6.56 | 118133 | 7701.43 | 1.29% |
| 2025-04-16 | 6.64 | 6.49 | -0.18 | -2.70% | 6.39 | 6.66 | 189344 | 12372.86 | 2.06% |
| 2025-04-15 | 6.78 | 6.67 | 0.00 | 0.00% | 6.65 | 6.99 | 255752 | 17254.05 | 2.79% |
| 2025-04-14 | 6.69 | 6.67 | 0.12 | 1.83% | 6.62 | 6.77 | 205185 | 13750.41 | 2.24% |
| 2025-04-11 | 6.46 | 6.55 | 0.00 | 0.00% | 6.43 | 6.64 | 219600 | 14409.16 | 2.39% |
| 2025-04-10 | 6.57 | 6.55 | 0.25 | 3.97% | 6.48 | 6.72 | 310828 | 20510.74 | 3.39% |
| 2025-04-09 | 6.10 | 6.30 | 0.06 | 0.96% | 5.67 | 6.36 | 386781 | 23472.41 | 4.21% |
| 2025-04-08 | 6.55 | 6.24 | -0.59 | -8.64% | 6.15 | 6.79 | 575117 | 36319.71 | 6.26% |
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。
