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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.30 | 11.56 | 10.91 | 11.30 | +2.63% | 4.72 | 4.61% |
| 2026-03-23 | 12.09 | 12.30 | 10.92 | 11.01 | -9.23% | 7.15 | 6.77% |
| 2026-03-20 | 11.68 | 12.58 | 11.68 | 12.13 | +4.12% | 8.21 | 7.29% |
| 2026-03-19 | 11.89 | 11.94 | 11.48 | 11.65 | -3.88% | 3.02 | 2.82% |
| 2026-03-18 | 11.90 | 12.13 | 11.88 | 12.12 | +1.85% | 2.14 | 1.95% |
| 2026-03-17 | 12.38 | 12.39 | 11.89 | 11.90 | -2.86% | 2.54 | 2.29% |
| 2026-03-16 | 12.40 | 12.45 | 12.04 | 12.25 | -1.29% | 2.85 | 2.54% |
| 2026-03-13 | 12.60 | 12.65 | 12.33 | 12.41 | -2.51% | 3.32 | 2.89% |
| 2026-03-12 | 12.89 | 13.06 | 12.70 | 12.73 | -2.23% | 3.41 | 2.89% |
| 2026-03-11 | 13.16 | 13.33 | 12.90 | 13.02 | -0.91% | 4.91 | 4.09% |
| 2026-03-10 | 12.53 | 13.22 | 12.45 | 13.14 | +6.22% | 7.17 | 6.04% |
| 2026-03-09 | 12.50 | 12.54 | 12.05 | 12.37 | -3.66% | 4.94 | 4.39% |
| 2026-03-06 | 12.80 | 13.35 | 12.76 | 12.84 | -0.47% | 5.73 | 4.80% |
| 2026-03-05 | 12.93 | 13.20 | 12.79 | 12.90 | +2.63% | 5.88 | 4.92% |
| 2026-03-04 | 12.48 | 12.85 | 12.42 | 12.57 | -1.33% | 4.38 | 3.79% |
| 2026-03-03 | 13.50 | 13.55 | 12.72 | 12.74 | -4.21% | 6.36 | 5.33% |
| 2026-03-02 | 13.58 | 13.77 | 13.19 | 13.30 | -4.66% | 7.14 | 5.81% |
| 2026-02-27 | 14.81 | 14.81 | 13.68 | 13.95 | -5.81% | 9.55 | 7.43% |
| 2026-02-26 | 14.74 | 15.03 | 14.57 | 14.81 | 0.00% | 6.21 | 4.59% |
| 2026-02-25 | 14.72 | 15.17 | 14.26 | 14.81 | +1.09% | 6.58 | 4.85% |