模塑科技

sz000700 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.48

涨跌幅

-5.67%

成交量

32,115,600 股

成交额

342,655,328 元

换手率

3.50%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.08	10.48	11.10	10.47	-5.67%	32,115,600	342,655,328	3.50
2026-10-13	11.08	11.11	11.22	10.65	-0.89%	32,034,000	350,237,792	3.49
2026-10-12	11.92	11.21	11.93	11.20	-6.04%	39,741,000	452,548,416	4.33
2026-10-09	11.72	11.93	12.14	10.91	+0.76%	64,295,700	738,923,328	7.00
2026-10-08	12.14	11.84	12.47	11.67	-3.58%	52,114,100	623,331,840	5.68
2026-09-30	12.10	12.28	12.65	11.63	+0.24%	69,982,000	859,565,120	7.62
2026-09-29	12.00	12.25	12.47	11.70	+1.24%	57,246,600	699,508,992	6.24
2026-09-28	12.48	12.10	12.50	11.94	-2.97%	52,884,500	644,580,032	5.76
2026-09-24	12.13	12.47	12.62	11.97	+3.40%	69,694,100	863,633,472	7.59
2026-09-23	12.32	12.06	12.32	11.94	-0.90%	24,764,300	298,531,232	2.70
2026-09-22	12.49	12.17	12.63	12.09	-1.85%	37,784,200	464,229,088	4.12
2026-09-21	11.92	12.40	12.64	11.91	+4.11%	61,086,200	759,811,712	6.65
2026-09-18	11.95	11.91	12.07	11.66	+0.17%	62,830,800	746,269,440	6.84
2026-09-17	11.04	11.89	12.24	11.04	+6.83%	102,296,300	1,214,700,416	11.14
2026-09-16	10.99	11.13	11.25	10.80	+1.00%	24,666,600	272,454,944	2.69
2026-09-15	11.49	11.02	11.54	10.99	-5.00%	34,528,800	384,105,952	3.76
2026-09-14	11.14	11.60	11.88	10.99	+3.39%	39,476,300	457,350,368	4.30
2026-09-11	11.60	11.22	11.62	10.85	-4.18%	39,131,500	436,878,400	4.26
2026-09-10	12.04	11.71	12.10	11.60	-3.70%	35,027,700	413,829,792	3.82
2026-09-09	11.97	12.16	12.62	11.97	+2.10%	45,074,200	553,043,840	4.91
2026-09-08	11.82	11.91	12.26	11.55	+1.79%	62,766,700	749,384,256	6.84
2026-09-07	11.10	11.70	11.99	11.10	+5.41%	71,540,700	837,807,104	7.79
2026-09-04	11.89	11.10	11.97	11.02	-5.45%	53,721,600	612,723,136	5.85
2026-09-03	11.42	11.74	11.95	11.42	+2.80%	54,566,500	640,690,688	5.94
2026-09-02	11.30	11.42	11.71	11.16	+0.18%	35,438,000	405,944,864	3.86
2026-09-01	11.54	11.40	11.65	11.33	-1.13%	26,753,600	306,054,528	2.91
2026-08-31	11.08	11.53	11.59	11.01	+2.85%	39,843,200	454,246,656	4.34
2026-08-28	11.60	11.21	11.66	11.18	-4.02%	40,412,300	459,134,592	4.40
2026-08-27	11.01	11.68	11.73	10.91	+6.18%	56,851,800	646,665,216	6.19
2026-08-26	11.28	11.00	11.55	10.90	+1.01%	48,669,000	543,592,192	5.30

需要全历史数据与程序化访问？查看模塑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000700 获取全部历史日线。