模塑科技 sz.000700
14.87
-3.75%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.28 | 15.33 | 14.81 | 14.87 | -3.75% | 13.38 | 9.71% |
| 2026-05-22 | 15.18 | 15.68 | 14.47 | 15.45 | +2.39% | 22.97 | 16.38% |
| 2026-05-21 | 14.00 | 15.46 | 13.86 | 15.09 | +7.40% | 27.94 | 20.48% |
| 2026-05-20 | 13.75 | 14.38 | 13.30 | 14.05 | +1.01% | 10.00 | 7.87% |
| 2026-05-19 | 13.97 | 14.30 | 13.78 | 13.91 | -0.43% | 8.83 | 6.88% |
| 2026-05-18 | 13.70 | 14.20 | 13.68 | 13.97 | +1.01% | 12.19 | 9.50% |
| 2026-05-15 | 13.20 | 14.36 | 12.98 | 13.83 | +5.98% | 15.70 | 12.31% |
| 2026-05-14 | 13.82 | 13.86 | 13.03 | 13.05 | -5.57% | 7.34 | 5.96% |
| 2026-05-13 | 13.81 | 13.91 | 13.50 | 13.82 | -0.65% | 6.14 | 4.87% |
| 2026-05-12 | 14.29 | 14.37 | 13.75 | 13.91 | -2.73% | 8.93 | 6.96% |
| 2026-05-11 | 14.03 | 14.58 | 13.96 | 14.30 | -1.38% | 14.41 | 11.01% |
| 2026-05-08 | 13.82 | 14.85 | 13.62 | 14.50 | +6.93% | 19.34 | 14.69% |
| 2026-05-07 | 12.26 | 13.56 | 12.23 | 13.56 | +9.98% | 11.73 | 9.73% |
| 2026-05-06 | 12.01 | 12.46 | 11.91 | 12.33 | +2.41% | 5.66 | 5.04% |
| 2026-04-30 | 11.52 | 12.27 | 11.51 | 12.04 | +6.17% | 7.73 | 7.06% |
| 2026-04-29 | 11.10 | 11.59 | 11.04 | 11.34 | +2.07% | 3.92 | 3.75% |
| 2026-04-28 | 11.41 | 11.45 | 10.98 | 11.11 | -4.06% | 4.16 | 4.07% |
| 2026-04-27 | 10.85 | 11.59 | 10.80 | 11.58 | +5.95% | 5.76 | 5.56% |
| 2026-04-24 | 11.28 | 11.36 | 10.86 | 10.93 | -2.84% | 3.42 | 3.37% |
| 2026-04-23 | 11.71 | 11.75 | 11.10 | 11.25 | -4.42% | 5.32 | 5.12% |