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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.17 | 10.27 | 9.93 | 9.93 | -3.88% | 3.77 | 3.99% |
| 2025-12-17 | 10.42 | 10.45 | 9.96 | 10.33 | +1.05% | 4.20 | 4.39% |
| 2025-12-16 | 11.05 | 11.10 | 10.15 | 10.22 | -5.43% | 5.96 | 6.09% |
| 2025-12-15 | 10.74 | 11.18 | 10.68 | 10.81 | +0.18% | 6.03 | 5.87% |
| 2025-12-12 | 10.97 | 11.14 | 10.75 | 10.79 | -2.04% | 6.01 | 5.85% |
| 2025-12-11 | 11.34 | 11.74 | 10.99 | 11.01 | +1.62% | 12.69 | 12.00% |
| 2025-12-10 | 10.37 | 11.03 | 10.27 | 10.84 | +5.32% | 11.51 | 11.44% |
| 2025-12-09 | 10.12 | 10.47 | 10.11 | 10.29 | +0.48% | 5.28 | 5.48% |
| 2025-12-08 | 9.66 | 10.45 | 9.56 | 10.24 | +5.97% | 7.64 | 8.09% |
| 2025-12-05 | 9.61 | 9.80 | 9.43 | 9.66 | +1.13% | 3.39 | 3.74% |
| 2025-12-04 | 10.06 | 10.16 | 9.53 | 9.56 | -0.41% | 3.83 | 4.19% |
| 2025-12-03 | 9.89 | 9.96 | 9.49 | 9.59 | -2.87% | 3.94 | 4.36% |
| 2025-12-02 | 10.08 | 10.16 | 9.79 | 9.88 | -3.16% | 3.79 | 4.07% |
| 2025-12-01 | 10.02 | 10.38 | 10.01 | 10.20 | +1.36% | 5.22 | 5.44% |
| 2025-11-28 | 10.06 | 10.22 | 9.90 | 10.06 | -0.96% | 4.02 | 4.25% |
| 2025-11-27 | 9.96 | 10.18 | 9.92 | 10.16 | +1.07% | 4.54 | 4.81% |
| 2025-11-26 | 9.64 | 10.19 | 9.58 | 10.05 | +3.63% | 7.06 | 7.52% |
| 2025-11-25 | 9.73 | 9.94 | 9.65 | 9.70 | -0.20% | 3.39 | 3.70% |
| 2025-11-24 | 9.49 | 9.81 | 9.42 | 9.72 | +2.16% | 3.68 | 4.06% |
| 2025-11-21 | 9.00 | 9.98 | 8.97 | 9.52 | +4.62% | 6.86 | 7.70% |