*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.42 | 2.43 | 2.39 | 2.42 | +0.41% | 0.25 | 1.55% |
| 2025-06-24 | 2.39 | 2.45 | 2.39 | 2.41 | +0.84% | 0.28 | 1.71% |
| 2025-06-23 | 2.34 | 2.45 | 2.33 | 2.39 | -1.65% | 0.42 | 2.60% |
| 2025-06-20 | 2.46 | 2.51 | 2.43 | 2.43 | -5.08% | 0.60 | 3.64% |
| 2025-06-19 | 2.74 | 2.80 | 2.56 | 2.56 | -4.83% | 0.91 | 5.13% |
| 2025-06-18 | 2.74 | 2.80 | 2.59 | 2.69 | +0.75% | 1.33 | 7.21% |
| 2025-06-17 | 2.62 | 2.67 | 2.60 | 2.67 | +5.12% | 0.21 | 1.15% |
| 2025-06-16 | 2.43 | 2.54 | 2.43 | 2.54 | +4.96% | 0.54 | 3.17% |
| 2025-06-13 | 2.49 | 2.55 | 2.42 | 2.42 | -5.10% | 0.71 | 4.26% |
| 2025-06-12 | 2.50 | 2.59 | 2.46 | 2.55 | +3.24% | 0.88 | 5.07% |
| 2025-06-11 | 2.41 | 2.52 | 2.38 | 2.47 | +2.49% | 0.53 | 3.22% |
| 2025-06-10 | 2.36 | 2.43 | 2.35 | 2.41 | 0.00% | 0.41 | 2.53% |
| 2025-06-09 | 2.31 | 2.42 | 2.31 | 2.41 | +4.78% | 0.61 | 3.72% |
| 2025-06-06 | 2.28 | 2.31 | 2.27 | 2.30 | +0.44% | 0.11 | 0.70% |
| 2025-06-05 | 2.29 | 2.30 | 2.26 | 2.29 | 0.00% | 0.11 | 0.73% |
| 2025-06-04 | 2.27 | 2.31 | 2.26 | 2.29 | +0.44% | 0.24 | 1.52% |
| 2025-06-03 | 2.32 | 2.32 | 2.23 | 2.28 | -2.98% | 0.27 | 1.96% |
| 2025-05-30 | 2.37 | 2.38 | 2.34 | 2.35 | -0.42% | 0.24 | 1.70% |
| 2025-05-29 | 2.34 | 2.38 | 2.33 | 2.36 | +0.85% | 0.23 | 1.59% |
| 2025-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | 0.00% | 0.17 | 1.18% |