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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.36 | 7.37 | 7.20 | 7.25 | -1.59% | 1.15 | 1.68% |
| 2025-05-26 | 7.27 | 7.37 | 7.20 | 7.36 | +0.94% | 1.74 | 2.54% |
| 2025-05-23 | 7.40 | 7.53 | 7.30 | 7.30 | -0.80% | 2.22 | 3.19% |
| 2025-05-22 | 7.50 | 7.57 | 7.33 | 7.35 | -1.83% | 2.06 | 2.96% |
| 2025-05-21 | 7.58 | 7.61 | 7.43 | 7.49 | -1.42% | 3.63 | 5.15% |
| 2025-05-20 | 7.08 | 7.79 | 7.03 | 7.60 | +7.32% | 5.74 | 8.07% |
| 2025-05-19 | 7.11 | 7.16 | 6.98 | 7.08 | -0.55% | 1.08 | 1.63% |
| 2025-05-16 | 6.95 | 7.18 | 6.94 | 7.12 | +2.25% | 1.41 | 2.11% |
| 2025-05-15 | 7.05 | 7.06 | 6.94 | 6.96 | -1.66% | 0.88 | 1.33% |
| 2025-05-14 | 7.22 | 7.22 | 7.05 | 7.08 | -1.23% | 1.52 | 2.28% |
| 2025-05-13 | 7.30 | 7.34 | 7.13 | 7.17 | -0.68% | 1.07 | 1.58% |
| 2025-05-12 | 7.21 | 7.28 | 7.15 | 7.22 | +1.23% | 0.95 | 1.41% |
| 2025-05-09 | 7.23 | 7.23 | 7.09 | 7.13 | -1.09% | 1.01 | 1.51% |
| 2025-05-08 | 7.08 | 7.27 | 7.08 | 7.21 | +0.96% | 1.16 | 1.72% |
| 2025-05-07 | 7.26 | 7.35 | 7.05 | 7.14 | -1.48% | 2.20 | 3.27% |
| 2025-05-06 | 7.25 | 7.37 | 7.14 | 7.25 | +1.51% | 2.64 | 3.89% |