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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.94 | 6.98 | 6.90 | 6.98 | +0.71% | 0.89 | 1.36% |
| 2025-06-24 | 6.71 | 6.94 | 6.71 | 6.93 | +3.81% | 1.16 | 1.80% |
| 2025-06-23 | 6.54 | 6.74 | 6.53 | 6.68 | +1.34% | 0.70 | 1.12% |
| 2025-06-20 | 6.65 | 6.71 | 6.58 | 6.59 | -1.17% | 0.70 | 1.12% |
| 2025-06-19 | 6.83 | 6.87 | 6.66 | 6.67 | -2.71% | 0.94 | 1.49% |
| 2025-06-18 | 6.90 | 6.91 | 6.82 | 6.86 | -0.85% | 0.61 | 0.95% |
| 2025-06-17 | 6.93 | 6.96 | 6.88 | 6.91 | -0.14% | 0.54 | 0.84% |
| 2025-06-16 | 6.88 | 6.97 | 6.87 | 6.92 | +0.14% | 0.51 | 0.78% |
| 2025-06-13 | 7.01 | 7.05 | 6.90 | 6.91 | -2.08% | 1.20 | 1.85% |
| 2025-06-12 | 7.06 | 7.10 | 6.99 | 7.06 | -0.28% | 0.86 | 1.30% |
| 2025-06-11 | 7.01 | 7.14 | 7.01 | 7.08 | +1.97% | 1.54 | 2.31% |
| 2025-06-10 | 7.04 | 7.11 | 6.90 | 6.94 | -1.53% | 1.20 | 1.84% |
| 2025-06-09 | 7.01 | 7.07 | 7.01 | 7.05 | +0.14% | 0.90 | 1.36% |
| 2025-06-06 | 7.08 | 7.08 | 6.98 | 7.04 | -0.41% | 0.93 | 1.42% |
| 2025-06-05 | 7.08 | 7.10 | 7.01 | 7.07 | -0.41% | 0.91 | 1.38% |
| 2025-06-04 | 7.09 | 7.18 | 7.07 | 7.10 | +0.41% | 1.00 | 1.50% |
| 2025-06-03 | 7.08 | 7.11 | 6.99 | 7.07 | -1.09% | 1.19 | 1.81% |
| 2025-05-30 | 7.38 | 7.40 | 7.07 | 7.15 | -4.32% | 2.43 | 3.59% |
| 2025-05-29 | 7.21 | 7.50 | 7.20 | 7.47 | +3.24% | 2.52 | 3.64% |
| 2025-05-28 | 7.25 | 7.36 | 7.21 | 7.24 | -0.14% | 1.19 | 1.75% |