模塑科技
SZ000700 前复权 MAIN
12.28
+0.19
(+1.60%)
今开
12.10
最高
12.65
最低
11.63
昨收
12.09
振幅
8.44%
成交量
6,998.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.10
MA10
11.92
MA20
11.66
MA60
11.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.10 | 12.65 | 11.63 | 12.28 | 6,998万 |
| 2 | 2026-09-29 | 11.84 | 12.31 | 11.54 | 12.09 | 5,725万 |
| 3 | 2026-09-28 | 12.32 | 12.34 | 11.78 | 11.94 | 5,288万 |
| 4 | 2026-09-24 | 11.97 | 12.46 | 11.81 | 12.31 | 6,969万 |
| 5 | 2026-09-23 | 12.16 | 12.16 | 11.78 | 11.90 | 2,476万 |
| 6 | 2026-09-22 | 12.33 | 12.47 | 11.93 | 12.01 | 3,778万 |
| 7 | 2026-09-21 | 11.76 | 12.48 | 11.75 | 12.24 | 6,109万 |
| 8 | 2026-09-18 | 11.79 | 11.91 | 11.50 | 11.75 | 6,283万 |
| 9 | 2026-09-17 | 10.88 | 12.08 | 10.88 | 11.73 | 10,230万 |
| 10 | 2026-09-16 | 10.83 | 11.09 | 10.64 | 10.97 | 2,467万 |
| 11 | 2026-09-15 | 11.33 | 11.38 | 10.83 | 10.86 | 3,453万 |
| 12 | 2026-09-14 | 10.98 | 11.72 | 10.83 | 11.44 | 3,948万 |