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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.52 | 11.84 | 11.50 | 11.77 | +1.20% | 3.89 | 3.61% |
| 2026-04-21 | 11.40 | 11.83 | 11.23 | 11.63 | +1.75% | 4.72 | 4.46% |
| 2026-04-20 | 11.69 | 11.69 | 11.41 | 11.43 | -2.56% | 3.82 | 3.62% |
| 2026-04-17 | 11.85 | 11.93 | 11.54 | 11.73 | -1.76% | 4.24 | 3.96% |
| 2026-04-16 | 11.88 | 12.08 | 11.69 | 11.94 | +4.19% | 6.72 | 6.12% |
| 2026-04-15 | 11.72 | 11.82 | 11.40 | 11.46 | -1.55% | 3.38 | 3.17% |
| 2026-04-14 | 11.30 | 11.80 | 11.25 | 11.64 | +4.21% | 4.15 | 3.92% |
| 2026-04-13 | 11.20 | 11.37 | 11.12 | 11.17 | -0.98% | 2.80 | 2.72% |
| 2026-04-10 | 11.32 | 11.68 | 11.25 | 11.28 | 0.00% | 3.22 | 3.06% |
| 2026-04-09 | 11.29 | 11.37 | 11.07 | 11.28 | -1.05% | 3.53 | 3.42% |
| 2026-04-08 | 11.40 | 11.50 | 11.03 | 11.40 | +3.35% | 4.80 | 4.65% |
| 2026-04-07 | 10.99 | 11.16 | 10.53 | 11.03 | -4.25% | 4.09 | 4.05% |
| 2026-04-03 | 12.00 | 12.02 | 11.49 | 11.52 | -3.84% | 2.80 | 2.62% |
| 2026-04-02 | 12.06 | 12.29 | 11.85 | 11.98 | -1.24% | 2.77 | 2.51% |
| 2026-04-01 | 11.99 | 12.32 | 11.88 | 12.13 | +3.85% | 4.13 | 3.73% |
| 2026-03-31 | 11.91 | 12.17 | 11.67 | 11.68 | -1.68% | 2.97 | 2.73% |
| 2026-03-30 | 11.85 | 11.94 | 11.56 | 11.88 | -1.66% | 3.23 | 3.00% |
| 2026-03-27 | 11.73 | 12.20 | 11.62 | 12.08 | +1.43% | 3.06 | 2.78% |
| 2026-03-26 | 11.93 | 12.42 | 11.86 | 11.91 | +0.68% | 4.44 | 4.00% |
| 2026-03-25 | 11.59 | 12.04 | 11.40 | 11.83 | +4.69% | 5.45 | 5.01% |