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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.50 | 15.55 | 14.42 | 14.65 | -4.25% | 8.87 | 6.52% |
| 2026-02-13 | 15.58 | 15.76 | 15.01 | 15.30 | -1.03% | 8.04 | 5.70% |
| 2026-02-12 | 15.00 | 15.88 | 14.96 | 15.46 | +3.76% | 11.63 | 8.15% |
| 2026-02-11 | 15.55 | 15.69 | 14.90 | 14.90 | -5.99% | 12.26 | 8.83% |
| 2026-02-10 | 15.35 | 16.12 | 15.16 | 15.85 | +3.66% | 16.60 | 11.48% |
| 2026-02-09 | 15.67 | 15.80 | 14.96 | 15.29 | -0.59% | 12.47 | 8.88% |
| 2026-02-06 | 14.79 | 16.20 | 14.53 | 15.38 | +4.34% | 18.29 | 12.97% |
| 2026-02-05 | 14.70 | 15.23 | 14.46 | 14.74 | -0.07% | 10.81 | 7.94% |
| 2026-02-04 | 14.79 | 14.99 | 14.40 | 14.75 | -0.34% | 8.74 | 6.49% |
| 2026-02-03 | 14.58 | 15.05 | 14.23 | 14.80 | +3.28% | 13.82 | 10.26% |
| 2026-02-02 | 13.27 | 14.74 | 13.20 | 14.33 | +6.94% | 17.52 | 13.42% |
| 2026-01-30 | 12.67 | 13.50 | 12.45 | 13.40 | +5.68% | 7.60 | 6.36% |
| 2026-01-29 | 13.28 | 13.34 | 12.65 | 12.68 | -5.02% | 7.36 | 6.21% |
| 2026-01-28 | 13.50 | 13.64 | 13.07 | 13.35 | -1.48% | 5.66 | 4.63% |
| 2026-01-27 | 13.27 | 13.75 | 13.10 | 13.55 | +0.07% | 9.50 | 7.70% |
| 2026-01-26 | 15.20 | 15.65 | 13.54 | 13.54 | -9.97% | 13.65 | 10.56% |
| 2026-01-23 | 14.95 | 15.26 | 14.60 | 15.04 | +1.42% | 12.78 | 9.34% |
| 2026-01-22 | 15.40 | 15.40 | 14.63 | 14.83 | -3.76% | 15.98 | 11.69% |
| 2026-01-21 | 13.86 | 15.41 | 13.75 | 15.41 | +9.99% | 11.81 | 8.75% |
| 2026-01-20 | 14.53 | 14.69 | 13.85 | 14.01 | -4.24% | 9.76 | 7.50% |