*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.35 | 2.35 | 2.31 | 2.32 | -1.69% | 0.29 | 1.82% |
| 2025-07-22 | 2.37 | 2.38 | 2.34 | 2.36 | -0.42% | 0.19 | 1.21% |
| 2025-07-21 | 2.36 | 2.39 | 2.35 | 2.37 | 0.00% | 0.14 | 0.89% |
| 2025-07-18 | 2.40 | 2.41 | 2.36 | 2.37 | -1.25% | 0.19 | 1.15% |
| 2025-07-17 | 2.39 | 2.43 | 2.37 | 2.40 | +1.27% | 0.18 | 1.10% |
| 2025-07-16 | 2.39 | 2.41 | 2.36 | 2.37 | -0.84% | 0.23 | 1.45% |
| 2025-07-15 | 2.43 | 2.44 | 2.34 | 2.39 | -2.05% | 0.38 | 2.34% |
| 2025-07-14 | 2.42 | 2.44 | 2.40 | 2.44 | +0.41% | 0.21 | 1.27% |
| 2025-07-11 | 2.44 | 2.47 | 2.42 | 2.43 | 0.00% | 0.21 | 1.27% |
| 2025-07-10 | 2.43 | 2.45 | 2.41 | 2.43 | -0.41% | 0.26 | 1.56% |
| 2025-07-09 | 2.44 | 2.46 | 2.42 | 2.44 | +2.09% | 0.31 | 1.86% |
| 2025-07-08 | 2.36 | 2.41 | 2.34 | 2.39 | +1.27% | 0.27 | 1.69% |
| 2025-07-07 | 2.35 | 2.36 | 2.31 | 2.36 | 0.00% | 0.31 | 1.94% |
| 2025-07-04 | 2.27 | 2.38 | 2.27 | 2.36 | -0.84% | 0.59 | 3.75% |
| 2025-07-03 | 2.61 | 2.63 | 2.38 | 2.38 | -4.80% | 1.17 | 6.94% |
| 2025-07-02 | 2.42 | 2.50 | 2.42 | 2.50 | +3.73% | 0.41 | 2.47% |
| 2025-07-01 | 2.42 | 2.43 | 2.39 | 2.41 | 0.00% | 0.22 | 1.36% |
| 2025-06-30 | 2.42 | 2.45 | 2.40 | 2.41 | 0.00% | 0.31 | 1.89% |
| 2025-06-27 | 2.42 | 2.44 | 2.39 | 2.41 | -0.41% | 0.27 | 1.62% |
| 2025-06-26 | 2.41 | 2.53 | 2.40 | 2.42 | 0.00% | 0.40 | 2.43% |