模塑科技(000700)股票信息
| 股票代码 | 000700 |
| 股票名称 | 模塑科技 |
| 最新价/元 | 7.62 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.20 |
| 买入/元 | 7.61 |
| 卖出/元 | 7.62 |
| 昨收/元 | 7.53 |
| 今开/元 | 7.69 |
| 最高/元 | 7.88 |
| 最低/元 | 7.57 |
| 成交量/手 | 441842.45 |
| 成交额/万 | 33971.44 |
| 股净值/元 | 11.17 |
| 市净率 | 1.92 |
| 总市值/万 | 699527.73 |
| 流通值/万 | 699527.73 |
| 换手率/% | 4.81 |
| 入市日期 | 1997-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
模塑科技(000700)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 7.69 | 7.62 | 0.09 | 1.20 | 441842.45 | 33971.44 | 4.81 |
| 2025-07-17 | 7.53 | 7.53 | 0.04 | 0.53 | 177388.42 | 13327.97 | 1.93 |
| 2025-07-16 | 7.42 | 7.49 | 0.09 | 1.22 | 183095.45 | 13653.43 | 1.99 |
| 2025-07-15 | 7.50 | 7.40 | -0.12 | -1.60 | 198913.42 | 14771.65 | 2.17 |
| 2025-07-14 | 7.43 | 7.52 | 0.09 | 1.21 | 222331.08 | 16626.08 | 2.42 |
| 2025-07-11 | 7.40 | 7.43 | 0.01 | 0.14 | 179974.78 | 13373.60 | 1.96 |
| 2025-07-10 | 7.37 | 7.42 | 0.03 | 0.41 | 166383.76 | 12289.39 | 1.81 |
| 2025-07-09 | 7.46 | 7.39 | -0.08 | -1.07 | 222797.00 | 16602.31 | 2.43 |
| 2025-07-08 | 7.43 | 7.47 | 0.04 | 0.54 | 221791.70 | 16543.08 | 2.42 |
| 2025-07-07 | 7.41 | 7.43 | -0.01 | -0.13 | 216477.00 | 15988.13 | 2.36 |
| 2025-07-04 | 7.53 | 7.44 | -0.15 | -1.98 | 317167.06 | 23680.62 | 3.45 |
| 2025-07-03 | 7.59 | 7.59 | -0.03 | -0.39 | 356163.78 | 26863.91 | 3.88 |
| 2025-07-02 | 7.77 | 7.62 | 0.01 | 0.13 | 525938.25 | 40438.96 | 5.73 |
| 2025-07-01 | 7.77 | 7.61 | -0.24 | -3.06 | 676085.29 | 51574.25 | 7.36 |
| 2025-06-30 | 7.67 | 7.85 | 0.09 | 1.16 | 1390320.92 | 109747.49 | 15.14 |
| 2025-06-27 | 7.50 | 7.76 | 0.71 | 10.07 | 1117751.24 | 86492.44 | 12.18 |
| 2025-06-26 | 7.14 | 7.05 | -0.09 | -1.26 | 115771.04 | 8207.49 | 1.26 |
| 2025-06-25 | 7.10 | 7.14 | 0.05 | 0.71 | 124681.17 | 8856.67 | 1.36 |
| 2025-06-24 | 6.86 | 7.09 | 0.26 | 3.81 | 165127.31 | 11605.74 | 1.80 |
| 2025-06-23 | 6.69 | 6.83 | 0.09 | 1.34 | 102935.14 | 7008.22 | 1.12 |
| 2025-06-20 | 6.80 | 6.74 | -0.08 | -1.17 | 103275.02 | 6997.51 | 1.12 |
| 2025-06-19 | 6.98 | 6.82 | -0.19 | -2.71 | 136564.50 | 9423.73 | 1.49 |
| 2025-06-18 | 7.05 | 7.01 | -0.06 | -0.85 | 86777.00 | 6080.71 | 0.95 |
| 2025-06-17 | 7.09 | 7.07 | -0.01 | -0.14 | 77109.37 | 5446.08 | 0.84 |
| 2025-06-16 | 7.03 | 7.08 | 0.01 | 0.14 | 71953.43 | 5094.96 | 0.78 |
| 2025-06-13 | 7.17 | 7.07 | -0.15 | -2.08 | 169518.00 | 12044.73 | 1.85 |
| 2025-06-12 | 7.22 | 7.22 | -0.02 | -0.28 | 119144.00 | 8594.71 | 1.30 |
| 2025-06-11 | 7.17 | 7.24 | 0.14 | 1.97 | 211636.82 | 15353.80 | 2.31 |
| 2025-06-10 | 7.20 | 7.10 | -0.11 | -1.53 | 168561.63 | 12049.98 | 1.84 |
| 2025-06-09 | 7.17 | 7.21 | 0.01 | 0.14 | 124834.79 | 8989.72 | 1.36 |
| 2025-06-06 | 7.24 | 7.20 | -0.03 | -0.42 | 130116.00 | 9331.64 | 1.42 |
| 2025-06-05 | 7.24 | 7.23 | -0.03 | -0.41 | 126592.58 | 9127.75 | 1.38 |
| 2025-06-04 | 7.25 | 7.26 | 0.03 | 0.42 | 137922.38 | 10029.66 | 1.50 |
| 2025-06-03 | 7.24 | 7.23 | -0.08 | -1.09 | 165724.02 | 11949.90 | 1.81 |
| 2025-05-30 | 7.55 | 7.31 | -0.33 | -4.32 | 329391.96 | 24272.77 | 3.59 |
| 2025-05-29 | 7.37 | 7.64 | 0.24 | 3.24 | 334335.98 | 25192.94 | 3.64 |
| 2025-05-28 | 7.41 | 7.40 | -0.01 | -0.14 | 160390.00 | 11941.35 | 1.75 |
| 2025-05-27 | 7.53 | 7.41 | -0.12 | -1.59 | 154476.03 | 11457.67 | 1.68 |
| 2025-05-26 | 7.43 | 7.53 | 0.07 | 0.94 | 233154.00 | 17383.61 | 2.54 |
| 2025-05-23 | 7.57 | 7.46 | -0.06 | -0.80 | 293015.09 | 22207.64 | 3.19 |
| 2025-05-22 | 7.67 | 7.52 | -0.14 | -1.83 | 271548.16 | 20587.08 | 2.96 |
| 2025-05-21 | 7.75 | 7.66 | -0.11 | -1.42 | 473088.00 | 36278.99 | 5.15 |
| 2025-05-20 | 7.24 | 7.77 | 0.53 | 7.32 | 740974.37 | 57415.13 | 8.07 |
| 2025-05-19 | 7.27 | 7.24 | -0.04 | -0.55 | 149662.62 | 10774.75 | 1.63 |
| 2025-05-16 | 7.11 | 7.28 | 0.16 | 2.25 | 193425.68 | 14052.75 | 2.11 |
| 2025-05-15 | 7.21 | 7.12 | -0.12 | -1.66 | 122509.00 | 8754.64 | 1.33 |
| 2025-05-14 | 7.38 | 7.24 | -0.09 | -1.23 | 209471.81 | 15197.05 | 2.28 |
| 2025-05-13 | 7.46 | 7.33 | -0.05 | -0.68 | 144593.55 | 10675.45 | 1.58 |
| 2025-05-12 | 7.37 | 7.38 | 0.09 | 1.24 | 129258.15 | 9531.85 | 1.41 |
| 2025-05-09 | 7.39 | 7.29 | -0.08 | -1.09 | 138372.00 | 10108.86 | 1.51 |
| 2025-05-08 | 7.24 | 7.37 | 0.07 | 0.96 | 157501.00 | 11602.58 | 1.72 |
| 2025-05-07 | 7.42 | 7.30 | -0.11 | -1.48 | 299838.00 | 22044.95 | 3.27 |
| 2025-05-06 | 7.41 | 7.41 | 0.11 | 1.51 | 356680.00 | 26435.49 | 3.89 |
| 2025-04-30 | 7.03 | 7.30 | 0.38 | 5.49 | 352832.95 | 25372.33 | 3.84 |
| 2025-04-29 | 6.91 | 6.92 | 0.01 | 0.15 | 153555.03 | 10672.91 | 1.67 |
| 2025-04-28 | 7.06 | 6.91 | -0.17 | -2.40 | 145883.00 | 10143.75 | 1.59 |
| 2025-04-25 | 6.91 | 7.08 | 0.16 | 2.31 | 206211.00 | 14539.90 | 2.25 |
| 2025-04-24 | 7.04 | 6.92 | -0.07 | -1.00 | 196340.00 | 13696.75 | 2.14 |
| 2025-04-23 | 6.85 | 6.99 | 0.21 | 3.10 | 264609.44 | 18391.73 | 2.88 |
| 2025-04-22 | 6.77 | 6.78 | 0.00 | 0.00 | 155887.00 | 10569.59 | 1.70 |
| 2025-04-21 | 6.61 | 6.78 | 0.17 | 2.57 | 148476.27 | 9939.08 | 1.62 |
| 2025-04-18 | 6.54 | 6.61 | 0.11 | 1.69 | 121883.76 | 7970.47 | 1.33 |
| 2025-04-17 | 6.41 | 6.50 | 0.01 | 0.15 | 118132.76 | 7701.43 | 1.29 |
| 2025-04-16 | 6.64 | 6.49 | -0.18 | -2.70 | 189343.55 | 12372.86 | 2.06 |
| 2025-04-15 | 6.78 | 6.67 | 0.00 | 0.00 | 255751.55 | 17254.05 | 2.79 |
| 2025-04-14 | 6.69 | 6.67 | 0.12 | 1.83 | 205185.15 | 13750.41 | 2.24 |
| 2025-04-11 | 6.46 | 6.55 | 0.00 | 0.00 | 219600.00 | 14409.16 | 2.39 |
| 2025-04-10 | 6.57 | 6.55 | 0.25 | 3.97 | 310828.00 | 20510.74 | 3.39 |
| 2025-04-09 | 6.10 | 6.30 | 0.06 | 0.96 | 386780.59 | 23472.41 | 4.21 |
| 2025-04-08 | 6.55 | 6.24 | -0.59 | -8.64 | 575117.09 | 36319.71 | 6.26 |
| 2025-04-07 | 7.00 | 6.83 | -0.76 | -10.01 | 214497.00 | 14765.55 | 2.34 |
| 2025-04-03 | 7.80 | 7.59 | -0.30 | -3.80 | 269744.00 | 20716.05 | 2.94 |
| 2025-04-02 | 7.79 | 7.89 | 0.04 | 0.51 | 193508.87 | 15317.45 | 2.11 |
| 2025-04-01 | 7.90 | 7.85 | -0.09 | -1.13 | 170909.00 | 13505.31 | 1.86 |
| 2025-03-31 | 8.03 | 7.94 | -0.13 | -1.61 | 349871.14 | 27618.84 | 3.81 |
| 2025-03-28 | 8.03 | 8.07 | 0.02 | 0.25 | 274753.00 | 22256.92 | 2.99 |
| 2025-03-27 | 8.21 | 8.05 | -0.19 | -2.31 | 252512.00 | 20415.90 | 2.75 |
| 2025-03-26 | 8.04 | 8.24 | 0.15 | 1.85 | 284997.91 | 23518.49 | 3.10 |
| 2025-03-25 | 8.23 | 8.09 | -0.11 | -1.34 | 339455.57 | 27831.33 | 3.70 |
| 2025-03-24 | 8.44 | 8.20 | -0.30 | -3.53 | 639323.33 | 52491.92 | 6.96 |
| 2025-03-21 | 8.64 | 8.50 | -0.23 | -2.64 | 622847.65 | 53869.33 | 6.78 |
| 2025-03-20 | 8.60 | 8.73 | 0.15 | 1.75 | 584596.54 | 50886.37 | 6.37 |
| 2025-03-19 | 8.56 | 8.58 | -0.03 | -0.35 | 484535.29 | 41866.81 | 5.28 |
| 2025-03-18 | 8.67 | 8.61 | -0.10 | -1.15 | 690192.71 | 59680.59 | 7.52 |
| 2025-03-17 | 8.62 | 8.71 | 0.10 | 1.16 | 793515.04 | 68287.69 | 8.64 |
| 2025-03-14 | 8.00 | 8.61 | 0.58 | 7.22 | 1126716.82 | 93907.72 | 12.27 |
| 2025-03-13 | 8.13 | 8.03 | -0.10 | -1.23 | 645437.33 | 51400.72 | 7.03 |
| 2025-03-12 | 8.35 | 8.13 | -0.22 | -2.64 | 817230.55 | 67198.97 | 8.90 |
| 2025-03-11 | 7.89 | 8.35 | 0.30 | 3.73 | 996526.76 | 81891.61 | 10.86 |
| 2025-03-10 | 7.86 | 8.05 | 0.10 | 1.26 | 1419159.03 | 114169.85 | 15.46 |
| 2025-03-07 | 7.47 | 7.95 | 0.53 | 7.14 | 1418207.48 | 114369.44 | 15.45 |
| 2025-03-06 | 7.31 | 7.42 | 0.14 | 1.92 | 274961.00 | 20372.26 | 3.00 |
| 2025-03-05 | 7.28 | 7.28 | -0.03 | -0.41 | 243896.77 | 17670.55 | 2.66 |
| 2025-03-04 | 7.20 | 7.31 | 0.01 | 0.14 | 227770.33 | 16682.54 | 2.48 |
| 2025-03-03 | 7.50 | 7.30 | -0.09 | -1.22 | 438454.00 | 32720.44 | 4.78 |
| 2025-02-28 | 7.86 | 7.39 | -0.30 | -3.90 | 601475.52 | 45635.14 | 6.55 |
| 2025-02-27 | 7.75 | 7.69 | 0.02 | 0.26 | 555357.58 | 42390.45 | 6.05 |
| 2025-02-26 | 7.29 | 7.67 | 0.41 | 5.65 | 656031.75 | 49553.61 | 7.15 |
| 2025-02-25 | 7.16 | 7.26 | 0.00 | 0.00 | 476872.79 | 34796.10 | 5.19 |
| 2025-02-24 | 6.90 | 7.26 | 0.36 | 5.22 | 492575.03 | 35236.14 | 5.37 |
日K线
周K线
月K线
