模塑科技（000700）历史行情

以下为模塑科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	11.440	10.960	11.500	10.960	-0.370	-3.266%	63.17万	0.00亿	0.000%
2026-10-20	10.450	11.330	11.500	10.280	0.880	8.421%	85.63万	0.00亿	0.000%
2026-10-19	9.970	10.450	10.640	9.730	0.440	4.396%	42.66万	0.00亿	0.000%
2026-10-16	10.060	10.010	10.390	9.730	0.110	1.111%	39.80万	0.00亿	0.000%
2026-10-15	10.080	9.900	10.280	9.850	-0.580	-5.534%	28.42万	0.00亿	0.000%
2026-10-14	11.080	10.480	11.100	10.470	-0.630	-5.671%	32.12万	0.00亿	0.000%
2026-10-13	11.080	11.110	11.220	10.650	-0.100	-0.892%	32.03万	0.00亿	0.000%
2026-10-12	11.920	11.210	11.930	11.200	-0.720	-6.035%	39.74万	0.00亿	0.000%
2026-10-09	11.720	11.930	12.140	10.910	0.090	0.760%	64.30万	0.00亿	0.000%
2026-10-08	12.140	11.840	12.470	11.670	-0.440	-3.583%	52.11万	0.00亿	0.000%
2026-10-07	12.100	12.280	12.650	11.630	0.190	1.572%	6,998.21万	8.60亿	7.623%
2026-10-06	12.100	12.280	12.650	11.630	0.190	1.572%	6,998.21万	8.60亿	7.623%
2026-10-05	12.100	12.280	12.650	11.630	0.190	1.572%	6,998.21万	8.60亿	7.623%
2026-10-02	12.100	12.280	12.650	11.630	0.190	1.572%	6,998.21万	8.60亿	7.623%
2026-10-01	12.100	12.280	12.650	11.630	0.190	1.572%	6,998.21万	8.60亿	7.623%
2026-09-30	12.100	12.280	12.650	11.630	0.193	1.597%	69.98万	0.00亿	0.000%
2026-09-29	11.837	12.087	12.307	11.537	0.150	1.257%	57.25万	0.00亿	0.000%
2026-09-28	12.317	11.937	12.337	11.777	-0.370	-3.006%	52.88万	0.00亿	0.000%
2026-09-27	12.130	12.470	12.620	11.970	0.410	3.400%	6,969.42万	8.64亿	7.592%
2026-09-24	11.967	12.307	12.457	11.807	0.410	3.446%	69.69万	0.00亿	0.000%
2026-09-23	12.157	11.897	12.157	11.777	-0.110	-0.916%	24.76万	0.00亿	0.000%
2026-09-22	12.327	12.007	12.467	11.927	-0.230	-1.880%	37.78万	0.00亿	0.000%
2026-09-21	11.757	12.237	12.477	11.747	0.490	4.171%	61.09万	0.00亿	0.000%
2026-09-18	11.787	11.747	11.907	11.497	0.020	0.171%	62.83万	0.00亿	0.000%
2026-09-17	10.877	11.727	12.077	10.877	0.760	6.930%	102.30万	0.00亿	0.000%
2026-09-16	10.827	10.967	11.087	10.637	0.110	1.013%	24.67万	0.00亿	0.000%
2026-09-15	11.327	10.857	11.377	10.827	-0.580	-5.071%	34.53万	0.00亿	0.000%
2026-09-14	10.977	11.437	11.717	10.827	0.380	3.437%	39.48万	0.00亿	0.000%
2026-09-11	11.437	11.057	11.457	10.687	-0.490	-4.244%	39.13万	0.00亿	0.000%
2026-09-10	11.877	11.547	11.937	11.437	-0.450	-3.751%	35.03万	0.00亿	0.000%
2026-09-09	11.807	11.997	12.457	11.807	0.250	2.128%	45.07万	0.00亿	0.000%
2026-09-08	11.657	11.747	12.097	11.387	0.210	1.820%	62.77万	0.00亿	0.000%
2026-09-07	10.937	11.537	11.827	10.937	0.600	5.486%	71.54万	0.00亿	0.000%
2026-09-04	11.727	10.937	11.807	10.857	-0.640	-5.528%	53.72万	0.00亿	0.000%
2026-09-03	11.257	11.577	11.787	11.257	0.320	2.843%	54.57万	0.00亿	0.000%
2026-09-02	11.137	11.257	11.547	10.997	0.020	0.178%	35.44万	0.00亿	0.000%
2026-09-01	11.377	11.237	11.487	11.167	-0.130	-1.144%	26.75万	0.00亿	0.000%
2026-08-31	10.917	11.367	11.427	10.847	0.320	2.897%	39.84万	0.00亿	0.000%
2026-08-28	11.437	11.047	11.497	11.017	-0.470	-4.081%	40.41万	0.00亿	0.000%
2026-08-27	10.847	11.517	11.567	10.747	0.680	6.275%	56.85万	0.00亿	0.000%
2026-08-26	11.117	10.837	11.387	10.737	0.110	1.025%	48.67万	0.00亿	0.000%
2026-08-25	10.457	10.727	10.817	10.307	0.150	1.418%	23.04万	0.00亿	0.000%
2026-08-24	10.737	10.577	10.917	10.387	-0.180	-1.673%	22.31万	0.00亿	0.000%
2026-08-21	10.507	10.757	10.877	10.487	0.170	1.606%	26.19万	0.00亿	0.000%
2026-08-20	10.847	10.587	11.017	10.477	-0.270	-2.487%	39.55万	0.00亿	0.000%
2026-08-19	11.787	10.857	11.887	10.857	-1.220	-10.102%	48.05万	0.00亿	0.000%
2026-08-18	11.987	12.077	12.117	11.697	0.090	0.751%	37.89万	0.00亿	0.000%
2026-08-17	11.767	11.987	12.007	11.577	0.270	2.304%	27.50万	0.00亿	0.000%
2026-08-14	11.737	11.717	11.837	11.457	-0.020	-0.170%	28.18万	0.00亿	0.000%
2026-08-13	11.727	11.737	12.037	11.657	-0.020	-0.170%	42.94万	0.00亿	0.000%
2026-08-12	11.717	11.757	11.827	11.587	-0.060	-0.508%	37.63万	0.00亿	0.000%
2026-08-11	11.227	11.817	12.037	11.177	0.490	4.326%	71.91万	0.00亿	0.000%
2026-08-10	11.737	11.327	11.807	11.157	-0.290	-2.496%	37.37万	0.00亿	0.000%
2026-08-07	11.567	11.617	11.747	11.127	0.130	1.132%	46.80万	0.00亿	0.000%
2026-08-06	11.037	11.487	11.637	10.887	0.350	3.143%	58.63万	0.00亿	0.000%
2026-08-05	10.877	11.137	11.287	10.837	0.280	2.579%	59.65万	0.00亿	0.000%
2026-08-04	10.697	10.857	10.977	10.337	0.330	3.135%	51.37万	0.00亿	0.000%
2026-08-03	10.217	10.527	10.747	10.037	0.510	5.091%	62.64万	0.00亿	0.000%
2026-07-31	9.687	10.017	10.277	9.667	0.690	7.398%	71.39万	0.00亿	0.000%
2026-07-30	10.037	9.327	10.067	9.237	-0.780	-7.717%	56.23万	0.00亿	0.000%
2026-07-29	10.187	10.107	10.417	9.897	-0.090	-0.883%	43.60万	0.00亿	0.000%
2026-07-28	10.497	10.197	10.737	10.137	-0.510	-4.763%	36.04万	0.00亿	0.000%
2026-07-27	10.457	10.707	11.107	10.307	0.340	3.280%	40.35万	0.00亿	0.000%
2026-07-24	10.707	10.367	10.787	10.327	-0.580	-5.298%	36.62万	0.00亿	0.000%
2026-07-23	10.707	10.947	11.017	10.387	0.240	2.242%	45.84万	0.00亿	0.000%
2026-07-22	11.107	10.707	11.137	10.507	-0.510	-4.547%	38.86万	0.00亿	0.000%
2026-07-21	11.117	11.217	11.267	10.167	0.200	1.815%	53.61万	0.00亿	0.000%
2026-07-20	12.067	11.017	12.167	10.747	-0.930	-7.784%	52.51万	0.00亿	0.000%
2026-07-17	13.187	11.947	13.287	11.867	-1.220	-9.266%	49.22万	0.00亿	0.000%
2026-07-16	13.637	13.167	13.907	13.007	-0.800	-5.728%	46.15万	0.00亿	0.000%
2026-07-15	14.087	13.967	14.287	13.487	0.090	0.649%	40.66万	0.00亿	0.000%
2026-07-14	13.787	13.877	14.157	13.357	-0.010	-0.072%	45.06万	0.00亿	0.000%
2026-07-13	15.017	13.887	15.137	13.887	-1.560	-10.099%	56.71万	0.00亿	0.000%
2026-07-10	15.157	15.447	16.237	15.027	0.430	2.863%	72.94万	0.00亿	0.000%
2026-07-09	14.807	15.017	15.587	14.697	0.580	4.017%	57.05万	0.00亿	0.000%
2026-07-08	15.857	14.437	15.897	14.437	-1.550	-9.695%	65.86万	0.00亿	0.000%
2026-07-07	16.507	15.987	17.217	15.877	-0.600	-3.617%	79.60万	0.00亿	0.000%
2026-07-06	16.967	16.587	17.017	16.137	-0.850	-4.875%	109.51万	0.00亿	0.000%
2026-07-03	15.917	17.437	18.087	15.917	0.730	4.369%	198.86万	0.00亿	0.000%
2026-07-02	15.617	16.707	16.707	15.427	1.530	10.081%	113.76万	0.00亿	0.000%
2026-07-01	14.347	15.177	15.897	14.347	0.580	3.973%	85.27万	0.00亿	0.000%
2026-06-30	14.157	14.597	14.907	13.787	0.900	6.571%	76.03万	0.00亿	0.000%
2026-06-29	14.027	13.697	14.407	13.237	-0.270	-1.933%	86.42万	0.00亿	0.000%
2026-06-26	13.917	13.967	15.117	13.617	0.240	1.748%	115.92万	0.00亿	0.000%
2026-06-25	14.237	13.727	14.807	13.647	-0.630	-4.388%	74.19万	0.00亿	0.000%
2026-06-24	15.037	14.357	15.057	14.137	-0.460	-3.105%	62.94万	0.00亿	0.000%
2026-06-23	14.867	14.817	15.437	14.587	-0.200	-1.332%	72.97万	0.00亿	0.000%
2026-06-22	15.277	15.017	15.837	14.537	-0.270	-1.766%	69.18万	0.00亿	0.000%
2026-06-18	15.787	15.287	15.977	15.267	-0.510	-3.228%	64.53万	0.00亿	0.000%
2026-06-17	16.097	15.797	16.147	15.437	-0.150	-0.941%	70.24万	0.00亿	0.000%
2026-06-16	15.957	15.947	16.467	15.637	0.270	1.722%	104.08万	0.00亿	0.000%
2026-06-15	14.467	15.677	15.677	14.437	1.440	10.114%	42.64万	0.00亿	0.000%
2026-06-12	14.637	14.237	14.787	14.027	-0.270	-1.861%	78.04万	0.00亿	0.000%
2026-06-11	14.627	14.507	15.107	14.327	-0.550	-3.653%	56.19万	0.00亿	0.000%
2026-06-10	15.687	15.057	15.707	14.697	-0.950	-5.935%	76.86万	0.00亿	0.000%
2026-06-09	16.357	16.007	16.547	15.637	-0.340	-2.080%	78.64万	0.00亿	0.000%
2026-06-08	15.827	16.347	16.917	15.827	-0.780	-4.554%	98.23万	0.00亿	0.000%
2026-06-05	18.107	17.127	18.497	16.737	-0.510	-2.892%	149.87万	0.00亿	0.000%
2026-06-04	16.987	17.637	18.077	16.717	1.220	7.431%	188.08万	0.00亿	0.000%
2026-06-03	14.877	16.417	16.417	14.877	1.510	10.129%	148.09万	0.00亿	0.000%
2026-06-02	13.897	14.907	14.907	13.827	1.370	10.120%	118.14万	0.00亿	0.000%
2026-06-01	14.017	13.537	14.187	13.487	-0.480	-3.424%	49.31万	0.00亿	0.000%
2026-05-29	14.447	14.017	14.687	13.827	-0.420	-2.909%	61.62万	0.00亿	0.000%
2026-05-28	14.687	14.437	14.927	14.137	-0.600	-3.990%	78.00万	0.00亿	0.000%
2026-05-27	15.437	15.037	16.037	14.997	-0.780	-4.931%	115.31万	0.00亿	0.000%
2026-05-26	14.837	15.817	16.197	14.777	1.110	7.547%	152.02万	0.00亿	0.000%
2026-05-25	15.117	14.707	15.167	14.647	-0.580	-3.794%	89.16万	0.00亿	0.000%
2026-05-22	15.017	15.287	15.517	14.307	0.360	2.412%	150.36万	0.00亿	0.000%
2026-05-21	13.837	14.927	15.297	13.697	1.040	7.489%	187.97万	0.00亿	0.000%
2026-05-20	13.587	13.887	14.217	13.137	0.140	1.018%	72.26万	0.00亿	0.000%
2026-05-19	13.807	13.747	14.137	13.617	-0.060	-0.435%	63.15万	0.00亿	0.000%
2026-05-18	13.537	13.807	14.037	13.517	0.140	1.024%	87.25万	0.00亿	0.000%
2026-05-15	13.037	13.667	14.197	12.817	0.780	6.053%	113.02万	0.00亿	0.000%
2026-05-14	13.657	12.887	13.697	12.867	-0.770	-5.638%	54.76万	0.00亿	0.000%
2026-05-13	13.647	13.657	13.747	13.337	-0.090	-0.655%	44.68万	0.00亿	0.000%
2026-05-12	14.127	13.747	14.207	13.587	-0.390	-2.759%	63.87万	0.00亿	0.000%
2026-05-11	13.867	14.137	14.417	13.797	-0.200	-1.395%	101.04万	0.00亿	0.000%
2026-05-08	13.657	14.337	14.687	13.457	0.940	7.016%	134.89万	0.00亿	0.000%
2026-05-07	12.097	13.397	13.397	12.067	1.230	10.109%	89.34万	0.00亿	0.000%
2026-05-06	11.847	12.167	12.297	11.747	0.290	2.442%	46.23万	0.00亿	0.000%
2026-04-30	11.357	11.877	12.107	11.347	0.700	6.263%	64.84万	0.00亿	0.000%
2026-04-29	10.937	11.177	11.427	10.877	0.230	2.101%	34.44万	0.00亿	0.000%
2026-04-28	11.247	10.947	11.287	10.817	-0.470	-4.117%	37.33万	0.00亿	0.000%
2026-04-27	10.687	11.417	11.427	10.637	0.650	6.037%	51.06万	0.00亿	0.000%
2026-04-24	11.117	10.767	11.197	10.697	0.000	0.000%	30.95万	0.00亿	0.000%
2026-04-23	11.547	11.087	11.587	10.937	-0.520	-4.480%	47.03万	0.00亿	0.000%
2026-04-22	11.357	11.607	11.677	11.337	0.000	0.000%	33.15万	0.00亿	0.000%
2026-04-21	11.237	11.467	11.667	11.067	0.200	1.775%	40.96万	0.00亿	0.000%
2026-04-20	11.527	11.267	11.527	11.247	0.000	0.000%	33.22万	0.00亿	0.000%
2026-04-17	11.687	11.567	11.767	11.377	0.000	0.000%	36.38万	0.00亿	0.000%
2026-04-16	11.720	11.780	11.920	11.530	0.480	4.250%	56.22万	6.72亿	6.120%
2026-04-15	11.557	11.297	11.657	11.237	0.000	0.000%	29.08万	0.00亿	0.000%
2026-04-14	11.137	11.477	11.637	11.087	0.470	4.270%	35.96万	0.00亿	0.000%
2026-04-13	11.037	11.007	11.207	10.957	0.000	0.000%	24.97万	0.00亿	0.000%
2026-04-10	11.157	11.117	11.517	11.087	0.000	0.000%	28.13万	0.00亿	0.000%
2026-04-09	11.127	11.117	11.207	10.907	0.000	0.000%	31.44万	0.00亿	0.000%
2026-04-08	11.237	11.237	11.337	10.867	0.000	0.000%	42.66万	0.00亿	0.000%
2026-04-07	10.827	10.867	10.997	10.367	0.000	0.000%	37.22万	0.00亿	0.000%
2026-04-03	11.837	11.357	11.857	11.327	0.000	0.000%	24.09万	0.00亿	0.000%
2026-04-02	12.060	11.980	12.290	11.850	0.000	0.000%	23.05万	0.00亿	0.000%
2026-04-01	11.990	12.130	12.320	11.880	0.000	0.000%	34.20万	0.00亿	0.000%