*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.28 | 2.34 | 2.27 | 2.32 | +1.75% | 0.30 | 1.89% |
| 2025-08-19 | 2.29 | 2.29 | 2.27 | 2.28 | 0.00% | 0.13 | 0.82% |
| 2025-08-18 | 2.26 | 2.30 | 2.24 | 2.28 | +0.89% | 0.21 | 1.37% |
| 2025-08-15 | 2.25 | 2.27 | 2.24 | 2.26 | +0.44% | 0.17 | 1.14% |
| 2025-08-14 | 2.29 | 2.29 | 2.24 | 2.25 | -1.75% | 0.24 | 1.60% |
| 2025-08-13 | 2.33 | 2.35 | 2.28 | 2.29 | -1.72% | 0.16 | 1.03% |
| 2025-08-12 | 2.31 | 2.34 | 2.30 | 2.33 | +0.87% | 0.17 | 1.05% |
| 2025-08-11 | 2.25 | 2.32 | 2.25 | 2.31 | +2.67% | 0.23 | 1.47% |
| 2025-08-08 | 2.25 | 2.27 | 2.24 | 2.25 | 0.00% | 0.11 | 0.73% |
| 2025-08-07 | 2.28 | 2.28 | 2.24 | 2.25 | -1.32% | 0.27 | 1.79% |
| 2025-08-06 | 2.27 | 2.29 | 2.27 | 2.28 | 0.00% | 0.11 | 0.69% |
| 2025-08-05 | 2.29 | 2.31 | 2.26 | 2.28 | -0.44% | 0.15 | 0.98% |
| 2025-08-04 | 2.30 | 2.31 | 2.27 | 2.29 | 0.00% | 0.13 | 0.86% |
| 2025-08-01 | 2.26 | 2.37 | 2.25 | 2.29 | +0.88% | 0.22 | 1.41% |
| 2025-07-31 | 2.27 | 2.29 | 2.26 | 2.27 | -0.87% | 0.10 | 0.63% |
| 2025-07-30 | 2.31 | 2.32 | 2.28 | 2.29 | -0.87% | 0.11 | 0.70% |
| 2025-07-29 | 2.30 | 2.31 | 2.22 | 2.31 | 0.00% | 0.27 | 1.78% |
| 2025-07-28 | 2.33 | 2.34 | 2.29 | 2.31 | -0.43% | 0.12 | 0.79% |
| 2025-07-25 | 2.30 | 2.34 | 2.30 | 2.32 | +1.31% | 0.19 | 1.23% |
| 2025-07-24 | 2.30 | 2.34 | 2.27 | 2.29 | -1.29% | 0.29 | 1.87% |