*ST摩登 sz.002656
3.58
+2.87%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.50 | 3.61 | 3.50 | 3.58 | +2.87% | 0.65 | 2.68% |
| 2026-05-22 | 3.32 | 3.49 | 3.31 | 3.48 | +4.50% | 0.59 | 2.54% |
| 2026-05-21 | 3.49 | 3.51 | 3.31 | 3.33 | -4.31% | 0.78 | 3.39% |
| 2026-05-20 | 3.38 | 3.48 | 3.37 | 3.48 | +2.65% | 0.42 | 1.82% |
| 2026-05-19 | 3.40 | 3.44 | 3.38 | 3.39 | +0.59% | 0.32 | 1.39% |
| 2026-05-18 | 3.42 | 3.44 | 3.31 | 3.37 | -2.03% | 0.42 | 1.85% |
| 2026-05-15 | 3.44 | 3.49 | 3.40 | 3.44 | +1.78% | 0.53 | 2.26% |
| 2026-05-14 | 3.43 | 3.45 | 3.33 | 3.38 | -0.88% | 0.50 | 2.17% |
| 2026-05-13 | 3.30 | 3.45 | 3.30 | 3.41 | +3.02% | 0.51 | 2.23% |
| 2026-05-12 | 3.24 | 3.40 | 3.24 | 3.31 | +1.85% | 0.63 | 2.78% |
| 2026-05-11 | 3.19 | 3.27 | 3.14 | 3.25 | +1.88% | 0.51 | 2.37% |
| 2026-05-08 | 3.13 | 3.19 | 3.10 | 3.19 | +1.92% | 0.38 | 1.78% |
| 2026-05-07 | 3.13 | 3.18 | 3.11 | 3.13 | -0.32% | 0.45 | 2.10% |
| 2026-05-06 | 3.25 | 3.27 | 3.14 | 3.14 | -2.48% | 0.40 | 1.89% |
| 2026-04-30 | 3.24 | 3.31 | 3.15 | 3.22 | -0.31% | 0.44 | 2.05% |
| 2026-04-29 | 3.14 | 3.25 | 3.13 | 3.23 | +2.87% | 0.44 | 2.05% |
| 2026-04-28 | 3.18 | 3.25 | 3.10 | 3.14 | +0.32% | 0.52 | 2.42% |
| 2026-04-27 | 3.13 | 3.14 | 3.06 | 3.13 | 0.00% | 0.36 | 1.71% |
| 2026-04-24 | 3.00 | 3.13 | 2.99 | 3.13 | +3.99% | 0.31 | 1.49% |
| 2026-04-23 | 3.04 | 3.05 | 2.93 | 3.01 | -0.99% | 0.42 | 2.07% |