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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.42 | 7.45 | 7.33 | 7.33 | -1.32% | 1.54 | 2.23% |
| 2025-07-22 | 7.48 | 7.48 | 7.37 | 7.42 | -0.91% | 1.56 | 2.24% |
| 2025-07-21 | 7.41 | 7.49 | 7.38 | 7.49 | +0.52% | 2.02 | 2.90% |
| 2025-07-18 | 7.52 | 7.71 | 7.40 | 7.45 | +1.20% | 3.40 | 4.81% |
| 2025-07-17 | 7.36 | 7.37 | 7.32 | 7.36 | +0.53% | 1.33 | 1.93% |
| 2025-07-16 | 7.26 | 7.34 | 7.21 | 7.33 | +1.22% | 1.37 | 1.99% |
| 2025-07-15 | 7.34 | 7.35 | 7.19 | 7.24 | -1.60% | 1.48 | 2.17% |
| 2025-07-14 | 7.27 | 7.35 | 7.19 | 7.35 | +1.21% | 1.66 | 2.42% |
| 2025-07-11 | 7.24 | 7.30 | 7.21 | 7.27 | +0.13% | 1.34 | 1.96% |
| 2025-07-10 | 7.21 | 7.28 | 7.18 | 7.26 | +0.41% | 1.23 | 1.81% |
| 2025-07-09 | 7.30 | 7.35 | 7.21 | 7.23 | -1.07% | 1.66 | 2.43% |
| 2025-07-08 | 7.27 | 7.33 | 7.22 | 7.31 | +0.54% | 1.65 | 2.42% |
| 2025-07-07 | 7.25 | 7.28 | 7.17 | 7.27 | -0.13% | 1.60 | 2.36% |
| 2025-07-04 | 7.36 | 7.40 | 7.26 | 7.28 | -1.98% | 2.37 | 3.45% |
| 2025-07-03 | 7.42 | 7.45 | 7.32 | 7.42 | -0.39% | 2.69 | 3.88% |
| 2025-07-02 | 7.60 | 7.67 | 7.44 | 7.45 | +0.13% | 4.04 | 5.73% |
| 2025-07-01 | 7.60 | 7.71 | 7.39 | 7.44 | -3.06% | 5.16 | 7.36% |
| 2025-06-30 | 7.50 | 8.01 | 7.50 | 7.68 | +1.16% | 10.97 | 15.14% |
| 2025-06-27 | 7.34 | 7.59 | 7.30 | 7.59 | +10.07% | 8.65 | 12.18% |
| 2025-06-26 | 6.98 | 6.98 | 6.90 | 6.90 | -1.26% | 0.82 | 1.26% |