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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.62 | 9.69 | 9.06 | 9.10 | -5.49% | 3.69 | 4.22% |
| 2025-11-19 | 9.59 | 9.68 | 9.50 | 9.62 | +0.10% | 2.30 | 2.55% |
| 2025-11-18 | 9.71 | 9.77 | 9.39 | 9.61 | -1.90% | 3.56 | 3.98% |
| 2025-11-17 | 9.44 | 10.03 | 9.29 | 9.80 | +3.19% | 5.97 | 6.54% |
| 2025-11-14 | 9.61 | 9.67 | 9.47 | 9.50 | -1.42% | 3.90 | 4.33% |
| 2025-11-13 | 9.91 | 10.03 | 9.48 | 9.63 | -5.47% | 7.91 | 8.73% |
| 2025-11-12 | 10.48 | 10.74 | 9.88 | 10.19 | +0.58% | 8.45 | 8.80% |
| 2025-11-11 | 10.77 | 11.25 | 10.10 | 10.13 | -6.58% | 11.58 | 11.49% |
| 2025-11-10 | 10.47 | 11.01 | 10.39 | 10.85 | +3.26% | 8.87 | 8.80% |
| 2025-11-07 | 10.76 | 10.76 | 10.35 | 10.50 | -3.07% | 10.24 | 10.37% |
| 2025-11-06 | 9.90 | 10.84 | 9.79 | 10.84 | +10.03% | 10.28 | 10.50% |
| 2025-11-05 | 9.60 | 9.93 | 9.43 | 9.85 | +2.03% | 5.54 | 6.03% |
| 2025-11-04 | 9.81 | 9.90 | 9.56 | 9.65 | -1.69% | 3.44 | 3.78% |
| 2025-11-03 | 9.97 | 10.22 | 9.72 | 9.82 | -1.08% | 7.11 | 7.68% |
| 2025-10-31 | 9.03 | 9.93 | 9.03 | 9.93 | +9.97% | 8.48 | 9.35% |
| 2025-10-30 | 9.32 | 9.34 | 9.00 | 9.03 | -3.15% | 2.47 | 2.89% |
| 2025-10-29 | 9.36 | 9.36 | 9.22 | 9.32 | -0.42% | 1.62 | 1.86% |
| 2025-10-28 | 9.51 | 9.65 | 9.32 | 9.36 | -1.54% | 3.28 | 3.70% |
| 2025-10-27 | 9.58 | 9.72 | 9.27 | 9.51 | +3.96% | 6.76 | 7.56% |
| 2025-10-24 | 9.07 | 9.16 | 9.05 | 9.14 | +0.86% | 1.52 | 1.78% |