| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.27 | 9.35 | 0.08 | 0.86% | 9.25 | 9.37 | 163465 | 15238.74 | 1.78% |
| 2025-10-23 | 9.25 | 9.27 | -0.03 | -0.32% | 9.07 | 9.29 | 152727 | 13997.13 | 1.66% |
| 2025-10-22 | 9.40 | 9.30 | -0.07 | -0.75% | 9.26 | 9.48 | 162217 | 15131.75 | 1.77% |
| 2025-10-21 | 9.35 | 9.37 | 0.11 | 1.19% | 9.23 | 9.40 | 154369 | 14444.75 | 1.68% |
| 2025-10-20 | 9.35 | 9.26 | 0.05 | 0.54% | 9.19 | 9.43 | 176766 | 16452.75 | 1.93% |
| 2025-10-17 | 9.62 | 9.21 | -0.44 | -4.56% | 9.19 | 9.66 | 260151 | 24374.30 | 2.83% |
| 2025-10-16 | 9.83 | 9.65 | -0.18 | -1.83% | 9.60 | 9.83 | 170457 | 16495.12 | 1.86% |
| 2025-10-15 | 9.67 | 9.83 | 0.17 | 1.76% | 9.56 | 9.89 | 313112 | 30453.76 | 3.41% |
| 2025-10-14 | 10.12 | 9.66 | -0.40 | -3.98% | 9.58 | 10.18 | 361216 | 35480.54 | 3.93% |
| 2025-10-13 | 9.73 | 10.06 | -0.27 | -2.61% | 9.71 | 10.11 | 327821 | 32605.88 | 3.57% |
| 2025-10-10 | 10.53 | 10.33 | -0.67 | -6.09% | 10.29 | 10.82 | 501980 | 52762.30 | 5.47% |
| 2025-10-09 | 10.91 | 11.00 | 0.09 | 0.82% | 10.77 | 11.02 | 366994 | 40086.80 | 4.00% |
| 2025-09-30 | 11.15 | 10.91 | -0.17 | -1.53% | 10.90 | 11.19 | 255903 | 28092.03 | 2.79% |
| 2025-09-29 | 10.87 | 11.08 | 0.22 | 2.03% | 10.87 | 11.38 | 379321 | 42170.72 | 4.13% |
| 2025-09-26 | 11.20 | 10.86 | -0.28 | -2.51% | 10.83 | 11.40 | 380575 | 42194.59 | 4.15% |
| 2025-09-25 | 11.35 | 11.14 | -0.31 | -2.71% | 11.11 | 11.54 | 339222 | 38189.83 | 3.70% |
| 2025-09-24 | 11.72 | 11.45 | -0.18 | -1.55% | 11.05 | 11.74 | 536034 | 60744.74 | 5.84% |
| 2025-09-23 | 11.68 | 11.63 | 0.09 | 0.78% | 11.41 | 12.07 | 607388 | 71346.32 | 6.62% |
| 2025-09-22 | 11.66 | 11.54 | 0.06 | 0.52% | 11.33 | 11.76 | 609564 | 70227.01 | 6.64% |
| 2025-09-19 | 12.30 | 11.48 | -0.81 | -6.59% | 11.31 | 12.30 | 814014 | 94904.30 | 8.87% |
| 2025-09-18 | 12.95 | 12.29 | -0.12 | -0.97% | 12.12 | 13.14 | 1389679 | 175489.25 | 15.14% |
| 2025-09-17 | 11.59 | 12.41 | 1.13 | 10.02% | 11.25 | 12.41 | 915564 | 109452.19 | 9.97% |
| 2025-09-16 | 10.47 | 11.28 | 1.03 | 10.05% | 10.40 | 11.28 | 830752 | 90945.12 | 9.05% |
| 2025-09-15 | 10.24 | 10.25 | 0.01 | 0.10% | 10.00 | 10.36 | 368165 | 37541.21 | 4.01% |
| 2025-09-12 | 10.44 | 10.24 | -0.19 | -1.82% | 10.23 | 10.63 | 417105 | 43275.06 | 4.54% |
| 2025-09-11 | 10.09 | 10.43 | 0.32 | 3.17% | 9.96 | 10.49 | 536225 | 54878.77 | 5.84% |
| 2025-09-10 | 10.16 | 10.11 | -0.16 | -1.56% | 10.01 | 10.29 | 583198 | 59204.54 | 6.35% |
| 2025-09-09 | 9.81 | 10.27 | 0.45 | 4.58% | 9.65 | 10.54 | 952467 | 97137.70 | 10.38% |
| 2025-09-08 | 9.32 | 9.82 | 0.51 | 5.48% | 9.25 | 10.05 | 700026 | 68112.95 | 7.63% |
| 2025-09-05 | 8.87 | 9.31 | 0.44 | 4.96% | 8.86 | 9.40 | 357987 | 32752.10 | 3.90% |
| 2025-09-04 | 9.00 | 8.87 | -0.05 | -0.56% | 8.72 | 9.11 | 263708 | 23623.47 | 2.87% |
| 2025-09-03 | 9.24 | 8.92 | -0.32 | -3.46% | 8.86 | 9.26 | 342431 | 30973.69 | 3.73% |
| 2025-09-02 | 9.30 | 9.24 | -0.03 | -0.32% | 8.95 | 9.48 | 653780 | 59961.80 | 7.12% |
| 2025-09-01 | 9.43 | 9.27 | -0.31 | -3.24% | 9.20 | 9.45 | 651017 | 60702.55 | 7.09% |
| 2025-08-29 | 9.87 | 9.58 | -0.27 | -2.74% | 9.53 | 9.94 | 470379 | 45251.28 | 5.12% |
| 2025-08-28 | 9.72 | 9.85 | 0.10 | 1.03% | 9.56 | 9.91 | 587292 | 57300.13 | 6.40% |
| 2025-08-27 | 9.68 | 9.75 | 0.08 | 0.83% | 9.67 | 10.26 | 908173 | 90600.78 | 9.89% |
| 2025-08-26 | 9.70 | 9.67 | 0.06 | 0.62% | 9.52 | 9.80 | 579276 | 56121.20 | 6.31% |
| 2025-08-25 | 9.90 | 9.61 | -0.18 | -1.84% | 9.54 | 9.96 | 668777 | 64529.78 | 7.29% |
| 2025-08-22 | 9.70 | 9.79 | 0.25 | 2.62% | 9.53 | 9.88 | 980217 | 95374.85 | 10.68% |
| 2025-08-21 | 10.31 | 9.54 | -0.87 | -8.36% | 9.50 | 10.31 | 1232907 | 121115.19 | 13.43% |
| 2025-08-20 | 9.57 | 10.41 | 0.95 | 10.04% | 9.55 | 10.41 | 1167446 | 117093.91 | 12.72% |
| 2025-08-19 | 9.40 | 9.46 | 0.01 | 0.11% | 9.22 | 9.58 | 885441 | 83079.77 | 9.65% |
| 2025-08-18 | 9.60 | 9.45 | -0.20 | -2.07% | 9.37 | 9.93 | 1202246 | 115442.10 | 13.10% |
| 2025-08-15 | 9.50 | 9.65 | -0.16 | -1.63% | 9.31 | 9.89 | 1832706 | 175911.05 | 19.96% |
| 2025-08-14 | 9.27 | 9.81 | 0.89 | 9.98% | 9.19 | 9.81 | 2126478 | 204948.00 | 23.16% |
| 2025-08-13 | 8.17 | 8.92 | 0.81 | 9.99% | 8.11 | 8.92 | 1105573 | 95585.35 | 12.04% |
| 2025-08-12 | 7.95 | 8.11 | 0.17 | 2.14% | 7.91 | 8.18 | 355708 | 28507.80 | 3.87% |
| 2025-08-11 | 8.01 | 7.94 | -0.07 | -0.87% | 7.93 | 8.02 | 274011 | 21834.53 | 2.98% |
| 2025-08-08 | 7.95 | 8.01 | 0.10 | 1.26% | 7.90 | 8.14 | 339628 | 27236.28 | 3.70% |
| 2025-08-07 | 7.98 | 7.91 | -0.09 | -1.13% | 7.87 | 8.01 | 266395 | 21067.53 | 2.90% |
| 2025-08-06 | 8.04 | 8.00 | -0.01 | -0.12% | 7.93 | 8.16 | 407727 | 32646.98 | 4.44% |
| 2025-08-05 | 7.83 | 8.01 | 0.20 | 2.56% | 7.78 | 8.04 | 487606 | 38669.58 | 5.31% |
| 2025-08-04 | 7.71 | 7.81 | 0.10 | 1.30% | 7.63 | 7.82 | 250045 | 19361.85 | 2.72% |
| 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% |
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。
