模塑科技 (000700) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	11.73	11.78	0.13	1.12%	11.29	11.91	468008	54433	5.10%
2026-08-06	11.20	11.65	0.35	3.10%	11.05	11.80	586256	67921	6.39%
2026-08-05	11.04	11.30	0.28	2.54%	11.00	11.45	596488	67225	6.50%
2026-08-04	10.86	11.02	0.33	3.09%	10.50	11.14	513681	56036	5.60%
2026-08-03	10.38	10.69	0.51	5.01%	10.20	10.91	626437	66831	6.82%
2026-07-31	9.85	10.18	0.69	7.27%	9.83	10.44	713883	73209	7.78%
2026-07-30	10.20	9.49	-0.78	-7.59%	9.40	10.23	562287	54885	6.13%
2026-07-29	10.35	10.27	-0.09	-0.87%	10.06	10.58	436030	44771	4.75%
2026-07-28	10.66	10.36	-0.51	-4.69%	10.30	10.90	360445	38057	3.93%
2026-07-27	10.62	10.87	0.34	3.23%	10.47	11.27	403505	43813	4.40%
2026-07-24	10.87	10.53	-0.58	-5.22%	10.49	10.95	366247	39043	3.99%
2026-07-23	10.87	11.11	0.24	2.21%	10.55	11.18	458439	50153	4.99%
2026-07-22	11.27	10.87	-0.51	-4.48%	10.67	11.30	388640	42718	4.23%
2026-07-21	11.28	11.38	0.20	1.79%	10.33	11.43	536103	58934	5.84%
2026-07-20	12.23	11.18	-0.93	-7.68%	10.91	12.33	525076	60599	5.72%
2026-07-17	13.35	12.11	-1.22	-9.15%	12.03	13.45	492248	61833	5.36%
2026-07-16	13.80	13.33	-0.80	-5.66%	13.17	14.07	461549	62484	5.03%
2026-07-15	14.25	14.13	0.09	0.64%	13.65	14.45	406572	57286	4.43%
2026-07-14	13.95	14.04	-0.01	-0.07%	13.52	14.32	450632	62689	4.91%
2026-07-13	15.18	14.05	-1.56	-9.99%	14.05	15.30	567101	82708	6.18%
2026-07-10	15.32	15.61	0.43	2.83%	15.19	16.40	729416	115348	7.95%
2026-07-09	14.97	15.18	0.58	3.97%	14.86	15.75	570457	86672	6.21%
2026-07-08	16.02	14.60	-1.55	-9.60%	14.60	16.06	658608	99600	7.17%
2026-07-07	16.67	16.15	-0.60	-3.58%	16.04	17.38	796006	131935	8.67%
2026-07-06	17.13	16.75	-0.85	-4.83%	16.30	17.18	1095066	183342	11.93%
2026-07-03	16.08	17.60	0.73	4.33%	16.08	18.25	1988587	341339	21.66%
2026-07-02	15.78	16.87	1.53	9.97%	15.59	16.87	1137587	187723	12.39%
2026-07-01	14.51	15.34	0.58	3.93%	14.51	16.06	852682	131014	9.29%
2026-06-30	14.32	14.76	0.90	6.49%	13.95	15.07	760272	110631	8.28%
2026-06-29	14.19	13.86	-0.27	-1.91%	13.40	14.57	864239	121282	9.41%
2026-06-26	14.08	14.13	0.24	1.73%	13.78	15.28	1159165	169718	12.63%
2026-06-25	14.40	13.89	-0.63	-4.34%	13.81	14.97	741880	105541	8.08%
2026-06-24	15.20	14.52	-0.46	-3.07%	14.30	15.22	629381	92203	6.86%
2026-06-23	15.03	14.98	-0.20	-1.32%	14.75	15.60	729693	110842	7.95%
2026-06-22	15.44	15.18	-0.27	-1.75%	14.70	16.00	691829	105445	7.54%
2026-06-18	15.95	15.45	-0.51	-3.20%	15.43	16.14	645331	101041	7.03%
2026-06-17	16.26	15.96	-0.15	-0.93%	15.60	16.31	702442	111803	7.65%
2026-06-16	16.12	16.11	0.27	1.70%	15.80	16.63	1040781	169030	11.34%
2026-06-15	14.63	15.84	1.44	10.00%	14.60	15.84	426371	65652	4.64%
2026-06-12	14.80	14.40	-0.27	-1.84%	14.19	14.95	780418	113600	8.50%
2026-06-11	14.79	14.67	-0.55	-3.61%	14.49	15.27	561943	82600	6.12%
2026-06-10	15.85	15.22	-0.95	-5.88%	14.86	15.87	768565	117353	8.37%
2026-06-09	16.52	16.17	-0.34	-2.06%	15.80	16.71	786366	126916	8.57%
2026-06-08	15.99	16.51	-0.78	-4.51%	15.99	17.08	982321	163020	10.70%
2026-06-05	18.27	17.29	-0.51	-2.87%	16.90	18.66	1498653	263151	16.32%
2026-06-04	17.15	17.80	1.22	7.36%	16.88	18.24	1880836	333245	20.49%
2026-06-03	15.04	16.58	1.51	10.02%	15.04	16.58	1480884	238915	16.13%
2026-06-02	14.06	15.07	1.37	10.00%	13.99	15.07	1181401	174430	12.87%
2026-06-01	14.18	13.70	-0.48	-3.39%	13.65	14.35	493141	68517	5.37%
2026-05-29	14.61	14.18	-0.42	-2.88%	13.99	14.85	616238	88672	6.71%
2026-05-28	14.85	14.60	-0.60	-3.95%	14.30	15.09	779970	113928	8.50%
2026-05-27	15.60	15.20	-0.78	-4.88%	15.16	16.20	1153070	179837	12.56%
2026-05-26	15.00	15.98	1.11	7.46%	14.94	16.36	1520207	240907	16.56%
2026-05-25	15.28	14.87	-0.58	-3.75%	14.81	15.33	891636	133770	9.71%
2026-05-22	15.18	15.45	0.36	2.39%	14.47	15.68	1503576	229691	16.38%
2026-05-21	14.00	15.09	1.04	7.40%	13.86	15.46	1879662	279378	20.48%
2026-05-20	13.75	14.05	0.14	1.01%	13.30	14.38	722611	99962	7.87%
2026-05-19	13.97	13.91	-0.06	-0.43%	13.78	14.30	631533	88272	6.88%
2026-05-18	13.70	13.97	0.14	1.01%	13.68	14.20	872469	121886	9.50%
2026-05-15	13.20	13.83	0.78	5.98%	12.98	14.36	1130234	156951	12.31%
2026-05-14	13.82	13.05	-0.77	-5.57%	13.03	13.86	547573	73369	5.96%
2026-05-13	13.81	13.82	-0.09	-0.65%	13.50	13.91	446755	61389	4.87%
2026-05-12	14.29	13.91	-0.39	-2.73%	13.75	14.37	638716	89272	6.96%
2026-05-11	14.03	14.30	-0.20	-1.38%	13.96	14.58	1010363	144119	11.01%
2026-05-08	13.82	14.50	0.94	6.93%	13.62	14.85	1348894	193448	14.69%
2026-05-07	12.26	13.56	1.23	9.98%	12.23	13.56	893411	117327	9.73%
2026-05-06	12.01	12.33	0.29	2.41%	11.91	12.46	462305	56582	5.04%
2026-04-30	11.52	12.04	0.70	6.17%	11.51	12.27	648389	77330	7.06%