| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.58 | 14.80 | 0.47 | 3.28% | 14.23 | 15.05 | 942154 | 138166.75 | 10.26% |
| 2026-02-02 | 13.27 | 14.33 | 0.93 | 6.94% | 13.20 | 14.74 | 1232212 | 175238.27 | 13.42% |
| 2026-01-30 | 12.67 | 13.40 | 0.72 | 5.68% | 12.45 | 13.50 | 583709 | 75964.06 | 6.36% |
| 2026-01-29 | 13.28 | 12.68 | -0.67 | -5.02% | 12.65 | 13.34 | 570361 | 73646.27 | 6.21% |
| 2026-01-28 | 13.50 | 13.35 | -0.20 | -1.48% | 13.07 | 13.64 | 424613 | 56569.54 | 4.63% |
| 2026-01-27 | 13.27 | 13.55 | 0.01 | 0.07% | 13.10 | 13.75 | 706560 | 95028.40 | 7.70% |
| 2026-01-26 | 15.20 | 13.54 | -1.50 | -9.97% | 13.54 | 15.65 | 969454 | 136549.86 | 10.56% |
| 2026-01-23 | 14.95 | 15.04 | 0.21 | 1.42% | 14.60 | 15.26 | 857510 | 127806.92 | 9.34% |
| 2026-01-22 | 15.40 | 14.83 | -0.58 | -3.76% | 14.63 | 15.40 | 1073030 | 159815.78 | 11.69% |
| 2026-01-21 | 13.86 | 15.41 | 1.40 | 9.99% | 13.75 | 15.41 | 803098 | 118114.57 | 8.75% |
| 2026-01-20 | 14.53 | 14.01 | -0.62 | -4.24% | 13.85 | 14.69 | 688792 | 97568.51 | 7.50% |
| 2026-01-19 | 14.30 | 14.63 | 0.41 | 2.88% | 13.89 | 15.25 | 970680 | 141873.22 | 10.57% |
| 2026-01-16 | 13.70 | 14.22 | 0.72 | 5.33% | 13.65 | 14.55 | 961066 | 137366.66 | 10.47% |
| 2026-01-15 | 13.54 | 13.50 | -0.05 | -0.37% | 13.39 | 14.44 | 853712 | 118215.42 | 9.30% |
| 2026-01-14 | 13.13 | 13.55 | 0.45 | 3.44% | 13.04 | 13.70 | 791620 | 106017.34 | 8.62% |
| 2026-01-13 | 14.00 | 13.10 | -0.90 | -6.43% | 13.00 | 14.00 | 902675 | 120527.16 | 9.83% |
| 2026-01-12 | 14.02 | 14.00 | -0.20 | -1.41% | 13.77 | 14.37 | 843433 | 118090.10 | 9.19% |
| 2026-01-09 | 14.74 | 14.20 | -0.62 | -4.18% | 14.02 | 14.85 | 1243616 | 178210.80 | 13.55% |
| 2026-01-08 | 14.70 | 14.82 | 0.12 | 0.82% | 14.45 | 15.26 | 1054575 | 156031.31 | 11.49% |
| 2026-01-07 | 14.25 | 15.03 | 0.00 | 0.00% | 14.10 | 15.66 | 1367161 | 204806.62 | 14.89% |
| 2026-01-06 | 14.90 | 15.03 | 0.58 | 4.01% | 14.35 | 15.90 | 1744656 | 262744.41 | 19.00% |
| 2026-01-05 | 13.93 | 14.45 | 0.07 | 0.49% | 13.56 | 14.49 | 1650570 | 230219.78 | 17.98% |
| 2025-12-31 | 14.34 | 14.38 | 0.49 | 3.53% | 13.68 | 15.08 | 2083513 | 300388.66 | 22.70% |
| 2025-12-30 | 13.07 | 13.89 | 1.26 | 9.98% | 12.88 | 13.89 | 1158389 | 157656.36 | 12.62% |
| 2025-12-29 | 11.45 | 12.63 | 1.15 | 10.02% | 11.45 | 12.63 | 1159280 | 143156.92 | 12.63% |
| 2025-12-26 | 11.10 | 11.48 | 0.23 | 2.04% | 11.10 | 11.62 | 655377 | 74801.68 | 7.14% |
| 2025-12-25 | 10.47 | 11.25 | 0.78 | 7.45% | 10.41 | 11.49 | 908415 | 101051.70 | 9.90% |
| 2025-12-24 | 10.57 | 10.47 | -0.15 | -1.41% | 10.41 | 10.58 | 403815 | 42318.59 | 4.40% |
| 2025-12-23 | 10.98 | 10.62 | -0.38 | -3.45% | 10.50 | 11.00 | 379759 | 40581.60 | 4.14% |
| 2025-12-22 | 10.97 | 11.00 | 0.43 | 4.07% | 10.66 | 11.15 | 601436 | 65711.49 | 6.55% |
| 2025-12-19 | 10.26 | 10.57 | 0.42 | 4.14% | 10.21 | 10.85 | 506824 | 53770.91 | 5.52% |
| 2025-12-18 | 10.40 | 10.15 | -0.41 | -3.88% | 10.15 | 10.50 | 365990 | 37671.97 | 3.99% |
| 2025-12-17 | 10.65 | 10.56 | 0.11 | 1.05% | 10.18 | 10.68 | 402955 | 42043.12 | 4.39% |
| 2025-12-16 | 11.30 | 10.45 | -0.60 | -5.43% | 10.38 | 11.35 | 559299 | 59607.59 | 6.09% |
| 2025-12-15 | 10.98 | 11.05 | 0.02 | 0.18% | 10.92 | 11.43 | 538547 | 60277.57 | 5.87% |
| 2025-12-12 | 11.22 | 11.03 | -0.23 | -2.04% | 10.99 | 11.39 | 537137 | 60105.92 | 5.85% |
| 2025-12-11 | 11.59 | 11.26 | 0.18 | 1.62% | 11.24 | 12.00 | 1101665 | 126891.49 | 12.00% |
| 2025-12-10 | 10.60 | 11.08 | 0.56 | 5.32% | 10.50 | 11.28 | 1049965 | 115145.87 | 11.44% |
| 2025-12-09 | 10.35 | 10.52 | 0.05 | 0.48% | 10.34 | 10.71 | 503088 | 52813.85 | 5.48% |
| 2025-12-08 | 9.88 | 10.47 | 0.59 | 5.97% | 9.77 | 10.68 | 742908 | 76436.83 | 8.09% |
| 2025-12-05 | 9.83 | 9.88 | 0.11 | 1.13% | 9.64 | 10.02 | 343553 | 33877.55 | 3.74% |
| 2025-12-04 | 10.29 | 9.77 | -0.04 | -0.41% | 9.74 | 10.39 | 384786 | 38308.46 | 4.19% |
| 2025-12-03 | 10.11 | 9.81 | -0.29 | -2.87% | 9.70 | 10.18 | 400517 | 39424.96 | 4.36% |
| 2025-12-02 | 10.31 | 10.10 | -0.33 | -3.16% | 10.01 | 10.39 | 373685 | 37882.27 | 4.07% |
| 2025-12-01 | 10.24 | 10.43 | 0.14 | 1.36% | 10.23 | 10.61 | 499060 | 52204.60 | 5.44% |
| 2025-11-28 | 10.29 | 10.29 | -0.10 | -0.96% | 10.12 | 10.45 | 389861 | 40181.47 | 4.25% |
| 2025-11-27 | 10.18 | 10.39 | 0.11 | 1.07% | 10.14 | 10.41 | 441827 | 45392.93 | 4.81% |
| 2025-11-26 | 9.86 | 10.28 | 0.36 | 3.63% | 9.79 | 10.42 | 690575 | 70554.06 | 7.52% |
| 2025-11-25 | 9.95 | 9.92 | -0.02 | -0.20% | 9.87 | 10.16 | 339944 | 33902.36 | 3.70% |
| 2025-11-24 | 9.70 | 9.94 | 0.21 | 2.16% | 9.63 | 10.03 | 372907 | 36763.95 | 4.06% |
| 2025-11-21 | 9.20 | 9.73 | 0.43 | 4.62% | 9.17 | 10.20 | 706799 | 68581.54 | 7.70% |
| 2025-11-20 | 9.84 | 9.30 | -0.54 | -5.49% | 9.26 | 9.91 | 387651 | 36862.89 | 4.22% |
| 2025-11-19 | 9.81 | 9.84 | 0.01 | 0.10% | 9.71 | 9.90 | 234336 | 23009.73 | 2.55% |
| 2025-11-18 | 9.93 | 9.83 | -0.19 | -1.90% | 9.60 | 9.99 | 365677 | 35624.37 | 3.98% |
| 2025-11-17 | 9.65 | 10.02 | 0.31 | 3.19% | 9.50 | 10.26 | 600000 | 59702.38 | 6.54% |
| 2025-11-14 | 9.83 | 9.71 | -0.14 | -1.42% | 9.68 | 9.89 | 397744 | 38996.35 | 4.33% |
| 2025-11-13 | 10.13 | 9.85 | -0.57 | -5.47% | 9.69 | 10.26 | 801839 | 79065.31 | 8.73% |
| 2025-11-12 | 10.72 | 10.42 | 0.06 | 0.58% | 10.10 | 10.98 | 807648 | 84507.73 | 8.80% |
| 2025-11-11 | 11.01 | 10.36 | -0.73 | -6.58% | 10.33 | 11.50 | 1054824 | 115843.75 | 11.49% |
| 2025-11-10 | 10.71 | 11.09 | 0.35 | 3.26% | 10.62 | 11.26 | 807480 | 88668.12 | 8.80% |
| 2025-11-07 | 11.00 | 10.74 | -0.34 | -3.07% | 10.58 | 11.00 | 952084 | 102449.21 | 10.37% |
| 2025-11-06 | 10.12 | 11.08 | 1.01 | 10.03% | 10.01 | 11.08 | 963640 | 102814.54 | 10.50% |
| 2025-11-05 | 9.82 | 10.07 | 0.20 | 2.03% | 9.64 | 10.15 | 553332 | 55417.75 | 6.03% |
| 2025-11-04 | 10.03 | 9.87 | -0.17 | -1.69% | 9.77 | 10.12 | 347097 | 34401.04 | 3.78% |
| 2025-11-03 | 10.19 | 10.04 | -0.11 | -1.08% | 9.94 | 10.45 | 705344 | 71101.93 | 7.68% |
| 2025-10-31 | 9.23 | 10.15 | 0.92 | 9.97% | 9.23 | 10.15 | 858324 | 84825.50 | 9.35% |
| 2025-10-30 | 9.53 | 9.23 | -0.30 | -3.15% | 9.20 | 9.55 | 264852 | 24669.88 | 2.89% |
| 2025-10-29 | 9.57 | 9.53 | -0.04 | -0.42% | 9.43 | 9.57 | 170759 | 16197.84 | 1.86% |
| 2025-10-28 | 9.72 | 9.57 | -0.15 | -1.54% | 9.53 | 9.87 | 340074 | 32825.57 | 3.70% |
| 2025-10-27 | 9.79 | 9.72 | 0.37 | 3.96% | 9.48 | 9.94 | 693735 | 67584.80 | 7.56% |
| 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% |
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。
