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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.30 | 15.25 | 13.89 | 14.63 | +2.88% | 14.19 | 10.57% |
| 2026-01-16 | 13.70 | 14.55 | 13.65 | 14.22 | +5.33% | 13.74 | 10.47% |
| 2026-01-15 | 13.54 | 14.44 | 13.39 | 13.50 | -0.37% | 11.82 | 9.30% |
| 2026-01-14 | 13.13 | 13.70 | 13.04 | 13.55 | +3.44% | 10.60 | 8.62% |
| 2026-01-13 | 14.00 | 14.00 | 13.00 | 13.10 | -6.43% | 12.05 | 9.83% |
| 2026-01-12 | 14.02 | 14.37 | 13.77 | 14.00 | -1.41% | 11.81 | 9.19% |
| 2026-01-09 | 14.74 | 14.85 | 14.02 | 14.20 | -4.18% | 17.82 | 13.55% |
| 2026-01-08 | 14.70 | 15.26 | 14.45 | 14.82 | +0.82% | 15.60 | 11.49% |
| 2026-01-07 | 13.94 | 15.32 | 13.79 | 14.70 | 0.00% | 20.48 | 14.89% |
| 2026-01-06 | 14.57 | 15.55 | 14.03 | 14.70 | +4.01% | 26.27 | 19.00% |
| 2026-01-05 | 13.62 | 14.17 | 13.26 | 14.13 | +0.49% | 23.02 | 17.98% |
| 2025-12-31 | 14.03 | 14.75 | 13.38 | 14.06 | +3.53% | 30.04 | 22.70% |
| 2025-12-30 | 12.78 | 13.59 | 12.60 | 13.59 | +9.98% | 15.77 | 12.62% |
| 2025-12-29 | 11.20 | 12.35 | 11.20 | 12.35 | +10.02% | 14.32 | 12.63% |
| 2025-12-26 | 10.86 | 11.36 | 10.86 | 11.23 | +2.04% | 7.48 | 7.14% |
| 2025-12-25 | 10.24 | 11.24 | 10.18 | 11.00 | +7.45% | 10.11 | 9.90% |
| 2025-12-24 | 10.34 | 10.35 | 10.18 | 10.24 | -1.41% | 4.23 | 4.40% |
| 2025-12-23 | 10.74 | 10.76 | 10.27 | 10.39 | -3.45% | 4.06 | 4.14% |
| 2025-12-22 | 10.73 | 10.91 | 10.43 | 10.76 | +4.07% | 6.57 | 6.55% |
| 2025-12-19 | 10.03 | 10.61 | 9.99 | 10.34 | +4.14% | 5.38 | 5.52% |