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
2026-06-17	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%
2026-04-29	11.10	11.34	0.23	2.07%	11.04	11.59	344429	39202	3.75%
2026-04-28	11.41	11.11	-0.47	-4.06%	10.98	11.45	373328	41564	4.07%
2026-04-27	10.85	11.58	0.65	5.95%	10.80	11.59	510597	57609	5.56%
2026-04-24	11.28	10.93	-0.32	-2.84%	10.86	11.36	309541	34196	3.37%
2026-04-23	11.71	11.25	-0.52	-4.42%	11.10	11.75	470286	53212	5.12%
2026-04-22	11.52	11.77	0.14	1.20%	11.50	11.84	331496	38872	3.61%
2026-04-21	11.40	11.63	0.20	1.75%	11.23	11.83	409603	47181	4.46%
2026-04-20	11.69	11.43	-0.30	-2.56%	11.41	11.69	332240	38187	3.62%
2026-04-17	11.85	11.73	-0.21	-1.76%	11.54	11.93	363787	42400	3.96%
2026-04-16	11.88	11.94	0.48	4.19%	11.69	12.08	562240	67173	6.12%
2026-04-15	11.72	11.46	-0.18	-1.55%	11.40	11.82	290787	33757	3.17%
2026-04-14	11.30	11.64	0.47	4.21%	11.25	11.80	359560	41489	3.92%
2026-04-13	11.20	11.17	-0.11	-0.98%	11.12	11.37	249652	27973	2.72%
2026-04-10	11.32	11.28	0.00	0.00%	11.25	11.68	281303	32225	3.06%
2026-04-09	11.29	11.28	-0.12	-1.05%	11.07	11.37	314380	35338	3.42%
2026-04-08	11.40	11.40	0.37	3.35%	11.03	11.50	426641	47996	4.65%
2026-04-07	10.99	11.03	-0.49	-4.25%	10.53	11.16	372246	40871	4.05%
2026-04-03	12.00	11.52	-0.46	-3.84%	11.49	12.02	240921	27981	2.62%
2026-04-02	12.06	11.98	-0.15	-1.24%	11.85	12.29	230489	27701	2.51%
2026-04-01	11.99	12.13	0.45	3.85%	11.88	12.32	342033	41266	3.73%
2026-03-31	11.91	11.68	-0.20	-1.68%	11.67	12.17	250353	29683	2.73%
2026-03-30	11.85	11.88	-0.20	-1.66%	11.56	11.94	275059	32316	3.00%
2026-03-27	11.73	12.08	0.17	1.43%	11.62	12.20	255325	30606	2.78%
2026-03-26	11.93	11.91	0.08	0.68%	11.86	12.42	366756	44432	4.00%
2026-03-25	11.59	11.83	0.53	4.69%	11.40	12.04	460186	54540	5.01%
2026-03-24	11.30	11.30	0.29	2.63%	10.91	11.56	423086	47215	4.61%
2026-03-23	12.09	11.01	-1.12	-9.23%	10.92	12.30	621271	71545	6.77%
2026-03-20	11.68	12.13	0.48	4.12%	11.68	12.58	669443	82059	7.29%
2026-03-19	11.89	11.65	-0.47	-3.88%	11.48	11.94	258776	30183	2.82%
2026-03-18	11.90	12.12	0.22	1.85%	11.88	12.13	178861	21439	1.95%
2026-03-17	12.38	11.90	-0.35	-2.86%	11.89	12.39	209786	25357	2.29%
2026-03-16	12.40	12.25	-0.16	-1.29%	12.04	12.45	233072	28454	2.54%
2026-03-13	12.60	12.41	-0.32	-2.51%	12.33	12.65	265563	33165	2.89%
2026-03-12	12.89	12.73	-0.29	-2.23%	12.70	13.06	265753	34052	2.89%
2026-03-11	13.16	13.02	-0.12	-0.91%	12.90	13.33	375322	49066	4.09%
2026-03-10	12.53	13.14	0.77	6.22%	12.45	13.22	554838	71660	6.04%
2026-03-09	12.50	12.37	-0.47	-3.66%	12.05	12.54	402871	49419	4.39%