模塑科技( 000700.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 4.56 | 4.60 | 4.49 | 4.57 | 0.44% | 0.64% | 4.12% | 11,356,300 | 51,569,000 | 96% | 4.54 | 0.58% | 4.54 | 0.84% | 4.50 | 0.81% | 4.39 | 0.34% | 0.77% |  |
| 2022-05-19 | 4.49 | 4.57 | 4.45 | 4.55 | 0.44% | 0.78% | 4.02% | 12,289,600 | 55,491,000 | 93% | 4.52 | -0.99% | 4.50 | 0.56% | 4.46 | 0.75% | 4.37 | 0.39% | 0.98% |  |
| 2022-05-18 | 4.44 | 4.69 | 4.40 | 4.53 | 2.03% | -0.66% | 3.97% | 18,303,400 | 83,457,000 | 150% | 4.56 | 3.61% | 4.48 | 1.91% | 4.43 | 1.75% | 4.36 | 1.85% | 0.92% | |
| 2022-05-17 | 4.42 | 4.47 | 4.34 | 4.44 | 0.68% | 0.89% | 3.79% | 11,341,300 | 49,917,000 | 97% | 4.40 | -0.77% | 4.40 | 0.66% | 4.35 | 0.93% | 4.28 | 0.97% | 0.61% | |
| 2022-05-16 | 4.38 | 4.52 | 4.38 | 4.41 | 0.92% | -0.56% | 4.08% | 13,840,800 | 61,381,000 | 126% | 4.44 | 1.98% | 4.37 | 1.61% | 4.31 | 1.25% | 4.24 | 1.83% | 0.39% | |
| 2022-05-13 | 4.28 | 4.45 | 4.26 | 4.37 | 2.10% | 0.48% | 5.02% | 13,430,100 | 58,406,000 | 128% | 4.35 | 1.78% | 4.30 | 1.66% | 4.26 | -0.61% | 4.16 | 1.29% | -0.05% | |
| 2022-05-12 | 4.18 | 4.35 | 4.15 | 4.28 | 1.90% | 0.16% | 4.19% | 7,881,300 | 33,674,000 | 78% | 4.27 | 0.57% | 4.23 | 0.21% | 4.28 | -0.02% | 4.11 | 0.49% | -0.39% | |
| 2022-05-11 | 4.17 | 4.30 | 4.17 | 4.20 | 0.48% | -1.15% | 2.74% | 10,358,000 | 44,008,000 | 103% | 4.25 | 2.24% | 4.22 | -1.75% | 4.29 | 1.73% | 4.09 | 0.34% | -0.58% | |
| 2022-05-10 | 4.17 | 4.20 | 4.08 | 4.18 | -1.18% | 0.58% | 2.60% | 8,357,400 | 34,734,000 | 88% | 4.16 | -1.75% | 4.29 | -0.58% | 4.21 | 0.96% | 4.07 | -0.10% | -0.67% | |
| 2022-05-09 | 4.16 | 4.32 | 4.16 | 4.23 | -1.86% | 0.00% | 3.73% | 14,720,800 | 62,276,000 | 163% | 4.23 | -3.38% | 4.32 | 2.42% | 4.17 | 2.66% | 4.08 | 0.30% | -0.71% | |
| 2022-05-06 | 4.40 | 4.50 | 4.27 | 4.31 | -0.23% | -1.55% | 6.00% | 24,448,200 | 107,044,000 | 320% | 4.38 | 2.39% | 4.22 | 8.16% | 4.06 | 6.78% | 4.07 | 2.42% | -0.78% | |
| 2022-05-05 | 4.10 | 4.32 | 4.10 | 4.32 | 9.92% | 1.03% | 8.82% | 4,694,100 | 20,071,000 | 81% | 4.28 | 11.59% | 3.90 | 4.73% | 3.81 | 0.45% | 3.97 | -0.23% | -1.02% | |
| 2022-04-29 | 3.61 | 3.99 | 3.61 | 3.93 | 7.08% | 2.56% | -1.23% | 11,048,700 | 42,335,000 | 169% | 3.83 | 3.01% | 3.72 | 0.70% | 3.79 | -0.63% | 3.98 | -1.24% | -1.04% | |
| 2022-04-28 | 3.75 | 3.87 | 3.60 | 3.67 | -0.54% | -1.34% | -8.91% | 5,878,700 | 21,871,000 | 96% | 3.72 | 3.97% | 3.70 | -2.38% | 3.81 | -2.31% | 4.03 | -1.25% | -0.98% | |
| 2022-04-27 | 3.60 | 3.70 | 3.47 | 3.69 | 0.82% | 3.13% | -9.56% | 8,446,900 | 30,227,000 | 138% | 3.58 | -5.84% | 3.79 | -4.08% | 3.90 | -4.10% | 4.08 | -2.53% | -0.88% | |
| 2022-04-26 | 3.96 | 3.96 | 3.62 | 3.66 | -7.58% | -3.68% | -12.57% | 8,260,200 | 31,390,000 | 156% | 3.80 | -5.14% | 3.95 | -4.45% | 4.07 | -3.81% | 4.19 | -2.08% | -0.67% | |
| 2022-04-25 | 4.16 | 4.18 | 3.86 | 3.96 | -6.16% | -1.15% | -7.37% | 7,390,500 | 29,606,000 | 154% | 4.01 | -4.35% | 4.13 | -3.80% | 4.23 | -2.42% | 4.28 | -1.38% | -0.53% | |
| 2022-04-22 | 4.26 | 4.26 | 4.15 | 4.22 | -0.47% | 0.76% | -2.65% | 3,213,200 | 13,456,000 | 74% | 4.19 | -2.13% | 4.29 | -1.63% | 4.34 | -0.14% | 4.34 | -0.55% | -0.44% | |
| 2022-04-21 | 4.37 | 4.37 | 4.22 | 4.24 | -3.20% | -0.91% | -2.73% | 5,048,600 | 21,605,000 | 113% | 4.28 | -2.82% | 4.37 | -0.62% | 4.34 | -0.30% | 4.36 | -0.55% | -0.42% | |
| 2022-04-20 | 4.37 | 4.47 | 4.35 | 4.38 | -0.90% | -0.52% | -0.07% | 3,815,500 | 16,798,000 | 91% | 4.40 | -0.61% | 4.39 | 1.01% | 4.36 | 0.25% | 4.38 | -0.36% | -0.40% | |
| 2022-04-19 | 4.44 | 4.47 | 4.40 | 4.42 | 0.45% | -0.23% | 0.48% | 4,517,300 | 20,010,000 | 106% | 4.43 | 1.79% | 4.35 | 0.79% | 4.34 | 0.42% | 4.40 | -0.05% | -0.36% | |
| 2022-04-18 | 4.26 | 4.42 | 4.26 | 4.40 | 2.56% | 1.10% | -0.02% | 5,246,200 | 22,829,000 | 127% | 4.35 | 2.21% | 4.31 | 0.23% | 4.33 | -0.19% | 4.40 | -0.36% | -0.35% | |
| 2022-04-15 | 4.35 | 4.35 | 4.21 | 4.29 | -0.46% | 0.75% | -2.88% | 4,342,200 | 18,487,000 | 108% | 4.26 | -1.64% | 4.30 | -0.83% | 4.33 | -1.01% | 4.42 | -0.63% | -0.31% | |
| 2022-04-14 | 4.35 | 4.37 | 4.29 | 4.31 | -0.23% | -0.44% | -3.04% | 3,035,200 | 13,140,000 | 79% | 4.33 | -0.37% | 4.34 | -0.48% | 4.38 | -0.75% | 4.45 | -0.34% | -0.20% | |
| 2022-04-13 | 4.39 | 4.39 | 4.32 | 4.32 | -1.82% | -0.58% | -3.14% | 3,175,000 | 13,794,000 | 83% | 4.35 | 0.02% | 4.36 | -0.80% | 4.41 | -0.85% | 4.46 | -0.40% | -0.15% | |
| 2022-04-12 | 4.37 | 4.42 | 4.28 | 4.40 | -0.45% | 1.29% | -1.74% | 4,940,800 | 21,465,000 | 127% | 4.34 | -1.07% | 4.40 | -1.28% | 4.45 | -0.67% | 4.48 | -0.67% | -0.13% | |
| 2022-04-11 | 4.45 | 4.45 | 4.34 | 4.42 | -1.56% | 0.66% | -1.95% | 4,469,500 | 19,625,000 | 117% | 4.39 | -1.37% | 4.45 | -1.22% | 4.48 | -0.62% | 4.51 | -0.46% | -0.08% | |
| 2022-04-08 | 4.51 | 4.51 | 4.41 | 4.49 | -0.88% | 0.85% | -0.86% | 4,994,800 | 22,236,000 | 136% | 4.45 | -1.85% | 4.51 | -0.49% | 4.51 | -0.46% | 4.53 | -0.40% | -0.05% | |
| 2022-04-07 | 4.54 | 4.59 | 4.49 | 4.53 | -0.88% | -0.13% | -0.37% | 3,380,200 | 15,331,000 | 98% | 4.54 | -0.31% | 4.53 | 0.13% | 4.53 | 0.07% | 4.55 | -0.29% | -0.02% | |
| 2022-04-06 | 4.49 | 4.59 | 4.47 | 4.57 | 0.00% | 0.44% | 0.22% | 4,600,900 | 20,933,000 | 120% | 4.55 | 1.40% | 4.52 | 0.27% | 4.53 | 0.11% | 4.56 | 0.02% | -0.02% | | |
|
