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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.34 | 12.14 | 11.00 | 12.14 | +10.02% | 10.95 | 9.97% |
| 2025-09-16 | 10.24 | 11.03 | 10.17 | 11.03 | +10.05% | 9.09 | 9.05% |
| 2025-09-15 | 10.02 | 10.13 | 9.78 | 10.02 | +0.10% | 3.75 | 4.01% |
| 2025-09-12 | 10.21 | 10.40 | 10.01 | 10.02 | -1.82% | 4.33 | 4.54% |
| 2025-09-11 | 9.87 | 10.26 | 9.74 | 10.20 | +3.17% | 5.49 | 5.84% |
| 2025-09-10 | 9.94 | 10.06 | 9.79 | 9.89 | -1.56% | 5.92 | 6.35% |
| 2025-09-09 | 9.59 | 10.31 | 9.44 | 10.04 | +4.58% | 9.71 | 10.38% |
| 2025-09-08 | 9.12 | 9.83 | 9.05 | 9.60 | +5.48% | 6.81 | 7.63% |
| 2025-09-05 | 8.68 | 9.19 | 8.67 | 9.11 | +4.96% | 3.28 | 3.90% |
| 2025-09-04 | 8.80 | 8.91 | 8.53 | 8.68 | -0.56% | 2.36 | 2.87% |
| 2025-09-03 | 9.04 | 9.06 | 8.67 | 8.72 | -3.46% | 3.10 | 3.73% |
| 2025-09-02 | 9.10 | 9.27 | 8.75 | 9.04 | -0.32% | 6.00 | 7.12% |
| 2025-09-01 | 9.22 | 9.24 | 9.00 | 9.07 | -3.24% | 6.07 | 7.09% |
| 2025-08-29 | 9.65 | 9.72 | 9.32 | 9.37 | -2.74% | 4.53 | 5.12% |
| 2025-08-28 | 9.51 | 9.69 | 9.35 | 9.63 | +1.03% | 5.73 | 6.40% |
| 2025-08-27 | 9.47 | 10.03 | 9.46 | 9.54 | +0.83% | 9.06 | 9.89% |
| 2025-08-26 | 9.49 | 9.58 | 9.31 | 9.46 | +0.62% | 5.61 | 6.31% |
| 2025-08-25 | 9.68 | 9.74 | 9.33 | 9.40 | -1.84% | 6.45 | 7.29% |
| 2025-08-22 | 9.49 | 9.66 | 9.32 | 9.58 | +2.62% | 9.54 | 10.68% |
| 2025-08-21 | 10.08 | 10.08 | 9.29 | 9.33 | -8.36% | 12.11 | 13.43% |