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 | 6.80 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 9.15 |
| 买入/元 | 6.79 |
| 卖出/元 | 6.80 |
| 昨收/元 | 6.23 |
| 今开/元 | 6.56 |
| 最高/元 | 6.84 |
| 最低/元 | 6.36 |
| 成交量/手 | 521291.15 |
| 成交额/万 | 34552.71 |
| 股净值/元 | 13.91 |
| 市净率 | 1.70 |
| 总市值/万 | 624250.46 |
| 流通值/万 | 624250.46 |
| 换手率/% | 5.68 |
| 入市日期 | 1997-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.56 | 6.80 | 0.57 | 9.15 | 521291.15 | 34552.71 | 5.68 |
| 2024-09-27 | 6.02 | 6.23 | 0.26 | 4.36 | 330203.84 | 20422.14 | 3.60 |
| 2024-09-26 | 5.76 | 5.97 | 0.18 | 3.11 | 194178.00 | 11406.56 | 2.12 |
| 2024-09-25 | 5.85 | 5.79 | 0.00 | 0.00 | 230991.72 | 13580.86 | 2.52 |
| 2024-09-24 | 5.62 | 5.79 | 0.19 | 3.39 | 179982.26 | 10287.46 | 1.96 |
| 2024-09-23 | 5.58 | 5.60 | -0.01 | -0.18 | 61711.22 | 3450.30 | 0.67 |
| 2024-09-20 | 5.60 | 5.61 | 0.04 | 0.72 | 78631.00 | 4402.46 | 0.86 |
| 2024-09-19 | 5.46 | 5.57 | 0.13 | 2.39 | 92776.00 | 5139.51 | 1.01 |
| 2024-09-18 | 5.44 | 5.44 | 0.00 | 0.00 | 72221.00 | 3913.95 | 0.79 |
| 2024-09-13 | 5.55 | 5.44 | -0.09 | -1.63 | 70496.50 | 3861.58 | 0.77 |
| 2024-09-12 | 5.61 | 5.53 | -0.09 | -1.60 | 72790.56 | 4076.69 | 0.79 |
| 2024-09-11 | 5.58 | 5.62 | 0.00 | 0.00 | 84944.00 | 4781.96 | 0.93 |
| 2024-09-10 | 5.62 | 5.62 | 0.00 | 0.00 | 109062.56 | 6068.14 | 1.19 |
| 2024-09-09 | 5.60 | 5.62 | -0.01 | -0.18 | 83318.38 | 4674.49 | 0.91 |
| 2024-09-06 | 5.71 | 5.63 | -0.11 | -1.92 | 83618.00 | 4748.40 | 0.91 |
| 2024-09-05 | 5.68 | 5.74 | 0.07 | 1.24 | 109173.00 | 6252.22 | 1.19 |
| 2024-09-04 | 5.71 | 5.67 | -0.07 | -1.22 | 115680.02 | 6574.47 | 1.26 |
| 2024-09-03 | 5.72 | 5.74 | 0.00 | 0.00 | 113161.50 | 6505.93 | 1.23 |
| 2024-09-02 | 5.77 | 5.74 | 0.01 | 0.18 | 210891.82 | 12174.10 | 2.30 |
| 2024-08-30 | 5.68 | 5.73 | 0.02 | 0.35 | 183620.00 | 10597.56 | 2.00 |
| 2024-08-29 | 5.53 | 5.71 | 0.15 | 2.70 | 163947.83 | 9324.88 | 1.79 |
| 2024-08-28 | 5.45 | 5.56 | 0.06 | 1.09 | 81665.70 | 4521.79 | 0.89 |
| 2024-08-27 | 5.52 | 5.50 | -0.04 | -0.72 | 102431.00 | 5674.34 | 1.12 |
| 2024-08-26 | 5.43 | 5.54 | 0.08 | 1.47 | 96113.66 | 5319.03 | 1.05 |
| 2024-08-23 | 5.31 | 5.46 | 0.15 | 2.83 | 106718.94 | 5754.05 | 1.16 |
| 2024-08-22 | 5.45 | 5.31 | -0.14 | -2.57 | 85930.08 | 4609.68 | 0.94 |
| 2024-08-21 | 5.43 | 5.45 | -0.01 | -0.18 | 60396.19 | 3298.17 | 0.66 |
| 2024-08-20 | 5.57 | 5.46 | -0.13 | -2.33 | 112330.11 | 6151.79 | 1.22 |
| 2024-08-19 | 5.49 | 5.59 | 0.10 | 1.82 | 110614.05 | 6152.34 | 1.20 |
| 2024-08-16 | 5.53 | 5.49 | -0.02 | -0.36 | 78995.00 | 4343.71 | 0.86 |
| 2024-08-15 | 5.41 | 5.51 | 0.10 | 1.85 | 117003.02 | 6411.58 | 1.27 |
| 2024-08-14 | 5.45 | 5.41 | -0.06 | -1.10 | 56681.00 | 3083.96 | 0.62 |
| 2024-08-13 | 5.42 | 5.47 | 0.03 | 0.55 | 80022.00 | 4350.66 | 0.87 |
| 2024-08-12 | 5.49 | 5.44 | -0.07 | -1.27 | 79109.00 | 4324.93 | 0.86 |
| 2024-08-09 | 5.54 | 5.51 | -0.02 | -0.36 | 87326.00 | 4864.73 | 0.95 |
| 2024-08-08 | 5.51 | 5.53 | -0.03 | -0.54 | 120846.76 | 6647.24 | 1.32 |
| 2024-08-07 | 5.56 | 5.56 | 0.00 | 0.00 | 90359.00 | 5020.64 | 0.98 |
| 2024-08-06 | 5.58 | 5.56 | 0.06 | 1.09 | 107406.00 | 5952.89 | 1.17 |
| 2024-08-05 | 5.68 | 5.50 | -0.22 | -3.85 | 195016.00 | 10971.54 | 2.12 |
| 2024-08-02 | 5.79 | 5.72 | -0.09 | -1.55 | 147130.00 | 8510.65 | 1.60 |
| 2024-08-01 | 5.86 | 5.81 | -0.06 | -1.02 | 184288.00 | 10764.15 | 2.01 |
| 2024-07-31 | 5.65 | 5.87 | 0.19 | 3.35 | 211081.34 | 12275.55 | 2.30 |
| 2024-07-30 | 5.57 | 5.68 | 0.06 | 1.07 | 151017.38 | 8496.35 | 1.65 |
| 2024-07-29 | 5.61 | 5.62 | 0.01 | 0.18 | 110278.23 | 6188.06 | 1.20 |
| 2024-07-26 | 5.50 | 5.61 | 0.11 | 2.00 | 141620.85 | 7929.73 | 1.54 |
| 2024-07-25 | 5.47 | 5.50 | 0.08 | 1.48 | 164906.76 | 9025.40 | 1.80 |
| 2024-07-24 | 5.61 | 5.42 | -0.22 | -3.90 | 188383.88 | 10353.13 | 2.05 |
| 2024-07-23 | 5.82 | 5.64 | -0.17 | -2.93 | 150431.00 | 8624.11 | 1.64 |
| 2024-07-22 | 5.65 | 5.81 | 0.13 | 2.29 | 221548.52 | 12774.19 | 2.41 |
| 2024-07-19 | 5.66 | 5.68 | -0.04 | -0.70 | 169177.50 | 9651.17 | 1.84 |
| 2024-07-18 | 5.65 | 5.72 | 0.03 | 0.53 | 205933.88 | 11656.41 | 2.24 |
| 2024-07-17 | 5.90 | 5.69 | -0.23 | -3.89 | 276783.95 | 15960.52 | 3.02 |
| 2024-07-16 | 5.80 | 5.92 | 0.05 | 0.85 | 289003.96 | 17090.16 | 3.15 |
| 2024-07-15 | 5.86 | 5.87 | -0.02 | -0.34 | 343521.27 | 20166.60 | 3.74 |
| 2024-07-12 | 5.91 | 5.89 | 0.11 | 1.90 | 658386.18 | 38490.75 | 7.17 |
| 2024-07-11 | 5.70 | 5.78 | 0.53 | 10.10 | 352206.49 | 20132.00 | 3.84 |
| 2024-07-10 | 5.14 | 5.25 | 0.09 | 1.74 | 144551.78 | 7590.49 | 1.57 |
| 2024-07-09 | 5.00 | 5.16 | 0.17 | 3.41 | 145186.81 | 7363.35 | 1.58 |
| 2024-07-08 | 5.15 | 4.99 | -0.20 | -3.85 | 148015.00 | 7461.67 | 1.61 |
| 2024-07-05 | 5.16 | 5.19 | 0.01 | 0.19 | 100950.67 | 5180.55 | 1.10 |
| 2024-07-04 | 5.30 | 5.18 | -0.12 | -2.26 | 121179.00 | 6376.81 | 1.32 |
| 2024-07-03 | 5.37 | 5.30 | -0.04 | -0.75 | 139653.00 | 7477.50 | 1.52 |
| 2024-07-02 | 5.34 | 5.34 | 0.04 | 0.76 | 126431.00 | 6766.49 | 1.38 |
| 2024-07-01 | 5.24 | 5.30 | 0.05 | 0.95 | 116260.14 | 6098.51 | 1.27 |
| 2024-06-28 | 5.22 | 5.25 | 0.03 | 0.58 | 109313.73 | 5769.42 | 1.19 |
| 2024-06-27 | 5.37 | 5.22 | -0.18 | -3.33 | 135271.73 | 7173.96 | 1.47 |
| 2024-06-26 | 5.19 | 5.40 | 0.18 | 3.45 | 168154.84 | 8951.31 | 1.83 |
| 2024-06-25 | 5.17 | 5.22 | 0.08 | 1.56 | 129956.00 | 6816.52 | 1.42 |
| 2024-06-24 | 5.28 | 5.14 | -0.18 | -3.38 | 145013.16 | 7504.74 | 1.58 |
| 2024-06-21 | 5.23 | 5.32 | 0.09 | 1.72 | 107721.06 | 5721.33 | 1.17 |
| 2024-06-20 | 5.46 | 5.23 | -0.22 | -4.04 | 150814.46 | 7994.73 | 1.64 |
| 2024-06-19 | 5.61 | 5.45 | -0.15 | -2.68 | 161149.06 | 8876.17 | 1.76 |
| 2024-06-18 | 5.37 | 5.60 | 0.23 | 4.28 | 190902.16 | 10563.14 | 2.08 |
| 2024-06-17 | 5.35 | 5.37 | -0.01 | -0.19 | 81655.71 | 4390.19 | 0.89 |
| 2024-06-14 | 5.38 | 5.38 | -0.01 | -0.19 | 81946.00 | 4396.93 | 0.89 |
| 2024-06-13 | 5.45 | 5.39 | -0.07 | -1.28 | 94948.00 | 5134.46 | 1.03 |
| 2024-06-12 | 5.42 | 5.46 | 0.05 | 0.92 | 98544.16 | 5366.34 | 1.07 |
| 2024-06-11 | 5.46 | 5.41 | -0.05 | -0.92 | 141861.00 | 7635.04 | 1.55 |
| 2024-06-07 | 5.42 | 5.46 | 0.11 | 2.06 | 137674.13 | 7493.00 | 1.50 |
| 2024-06-06 | 5.53 | 5.35 | -0.18 | -3.26 | 185948.46 | 10046.07 | 2.03 |
| 2024-06-05 | 5.66 | 5.53 | -0.14 | -2.47 | 122162.10 | 6849.51 | 1.33 |
| 2024-06-04 | 5.65 | 5.67 | -0.01 | -0.18 | 122417.65 | 6892.10 | 1.33 |
| 2024-06-03 | 5.81 | 5.68 | -0.13 | -2.24 | 152526.07 | 8770.97 | 1.66 |
| 2024-05-31 | 5.77 | 5.81 | 0.05 | 0.87 | 163529.16 | 9469.78 | 1.78 |
| 2024-05-30 | 5.75 | 5.76 | 0.00 | 0.00 | 158864.00 | 9067.47 | 1.73 |
| 2024-05-29 | 5.63 | 5.76 | 0.15 | 2.67 | 181657.56 | 10328.29 | 1.98 |
| 2024-05-28 | 5.70 | 5.61 | -0.09 | -1.58 | 117051.00 | 6613.74 | 1.28 |
| 2024-05-27 | 5.72 | 5.70 | -0.03 | -0.52 | 163394.54 | 9213.01 | 1.78 |
| 2024-05-24 | 5.82 | 5.73 | -0.09 | -1.55 | 107002.00 | 6182.40 | 1.17 |
| 2024-05-23 | 5.92 | 5.82 | -0.12 | -2.02 | 155240.68 | 9052.53 | 1.69 |
| 2024-05-22 | 5.91 | 5.94 | 0.01 | 0.17 | 133418.45 | 7951.04 | 1.45 |
| 2024-05-21 | 6.06 | 5.93 | -0.15 | -2.47 | 220788.00 | 13086.38 | 2.41 |
| 2024-05-20 | 6.09 | 6.08 | -0.03 | -0.49 | 186270.00 | 11334.29 | 2.03 |
| 2024-05-17 | 6.06 | 6.11 | 0.03 | 0.49 | 158732.75 | 9634.59 | 1.73 |
| 2024-05-16 | 6.08 | 6.08 | 0.02 | 0.33 | 174599.00 | 10637.66 | 1.90 |
| 2024-05-15 | 6.06 | 6.06 | -0.01 | -0.17 | 156921.99 | 9507.37 | 1.71 |
| 2024-05-14 | 6.13 | 6.07 | -0.06 | -0.98 | 305673.52 | 18524.63 | 3.33 |
| 2024-05-13 | 6.25 | 6.13 | -0.24 | -3.77 | 255347.00 | 15735.31 | 2.78 |
| 2024-05-10 | 6.46 | 6.37 | -0.12 | -1.85 | 221127.30 | 14073.77 | 2.41 |
| 2024-05-09 | 6.39 | 6.49 | 0.10 | 1.57 | 241241.70 | 15657.64 | 2.63 |
日K线
周K线
月K线
