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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.36 | 10.18 | 9.34 | 10.18 | +10.04% | 11.71 | 12.72% |
| 2025-08-19 | 9.19 | 9.37 | 9.02 | 9.25 | +0.11% | 8.31 | 9.65% |
| 2025-08-18 | 9.39 | 9.71 | 9.16 | 9.24 | -2.07% | 11.54 | 13.10% |
| 2025-08-15 | 9.29 | 9.67 | 9.11 | 9.44 | -1.63% | 17.59 | 19.96% |
| 2025-08-14 | 9.07 | 9.59 | 8.99 | 9.59 | +9.98% | 20.49 | 23.16% |
| 2025-08-13 | 7.99 | 8.72 | 7.93 | 8.72 | +9.99% | 9.56 | 12.04% |
| 2025-08-12 | 7.78 | 8.00 | 7.74 | 7.93 | +2.14% | 2.85 | 3.87% |
| 2025-08-11 | 7.83 | 7.84 | 7.76 | 7.77 | -0.87% | 2.18 | 2.98% |
| 2025-08-08 | 7.78 | 7.96 | 7.73 | 7.83 | +1.26% | 2.72 | 3.70% |
| 2025-08-07 | 7.80 | 7.83 | 7.70 | 7.74 | -1.12% | 2.11 | 2.90% |
| 2025-08-06 | 7.86 | 7.98 | 7.76 | 7.82 | -0.12% | 3.26 | 4.44% |
| 2025-08-05 | 7.66 | 7.86 | 7.61 | 7.83 | +2.56% | 3.87 | 5.31% |
| 2025-08-04 | 7.54 | 7.65 | 7.46 | 7.64 | +1.30% | 1.94 | 2.72% |
| 2025-08-01 | 7.64 | 7.73 | 7.49 | 7.54 | -1.28% | 2.42 | 3.41% |
| 2025-07-31 | 7.69 | 7.75 | 7.50 | 7.64 | -0.64% | 4.17 | 5.84% |
| 2025-07-30 | 7.32 | 8.03 | 7.26 | 7.69 | +5.08% | 7.12 | 9.91% |
| 2025-07-29 | 7.40 | 7.40 | 7.29 | 7.32 | -1.19% | 1.13 | 1.64% |
| 2025-07-28 | 7.43 | 7.44 | 7.35 | 7.40 | -0.13% | 1.11 | 1.60% |
| 2025-07-25 | 7.37 | 7.47 | 7.36 | 7.41 | +0.26% | 1.16 | 1.66% |
| 2025-07-24 | 7.30 | 7.44 | 7.30 | 7.39 | +0.93% | 1.25 | 1.81% |