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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.05 | 9.09 | 8.87 | 9.07 | -0.32% | 1.40 | 1.66% |
| 2025-10-22 | 9.19 | 9.27 | 9.06 | 9.10 | -0.75% | 1.51 | 1.77% |
| 2025-10-21 | 9.14 | 9.19 | 9.03 | 9.16 | +1.19% | 1.44 | 1.68% |
| 2025-10-20 | 9.14 | 9.22 | 8.99 | 9.06 | +0.54% | 1.65 | 1.93% |
| 2025-10-17 | 9.41 | 9.45 | 8.99 | 9.01 | -4.56% | 2.44 | 2.83% |
| 2025-10-16 | 9.61 | 9.61 | 9.39 | 9.44 | -1.83% | 1.65 | 1.86% |
| 2025-10-15 | 9.46 | 9.67 | 9.35 | 9.61 | +1.76% | 3.05 | 3.41% |
| 2025-10-14 | 9.90 | 9.96 | 9.37 | 9.45 | -3.98% | 3.55 | 3.93% |
| 2025-10-13 | 9.52 | 9.89 | 9.50 | 9.84 | -2.61% | 3.26 | 3.57% |
| 2025-10-10 | 10.30 | 10.58 | 10.06 | 10.10 | -6.09% | 5.28 | 5.47% |
| 2025-10-09 | 10.67 | 10.78 | 10.53 | 10.76 | +0.82% | 4.01 | 4.00% |
| 2025-09-30 | 10.91 | 10.94 | 10.66 | 10.67 | -1.53% | 2.81 | 2.79% |
| 2025-09-29 | 10.63 | 11.13 | 10.63 | 10.84 | +2.03% | 4.22 | 4.13% |
| 2025-09-26 | 10.95 | 11.15 | 10.59 | 10.62 | -2.51% | 4.22 | 4.15% |
| 2025-09-25 | 11.10 | 11.29 | 10.87 | 10.90 | -2.71% | 3.82 | 3.70% |
| 2025-09-24 | 11.46 | 11.48 | 10.81 | 11.20 | -1.55% | 6.07 | 5.84% |
| 2025-09-23 | 11.42 | 11.80 | 11.16 | 11.37 | +0.78% | 7.13 | 6.62% |
| 2025-09-22 | 11.40 | 11.50 | 11.08 | 11.29 | +0.52% | 7.02 | 6.64% |
| 2025-09-19 | 12.03 | 12.03 | 11.06 | 11.23 | -6.59% | 9.49 | 8.87% |
| 2025-09-18 | 12.67 | 12.85 | 11.85 | 12.02 | -0.97% | 17.55 | 15.14% |