*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.05 | 3.08 | 3.03 | 3.04 | -0.33% | 0.16 | 0.78% |
| 2026-04-21 | 3.09 | 3.09 | 3.03 | 3.05 | -0.65% | 0.19 | 0.94% |
| 2026-04-20 | 3.16 | 3.16 | 3.05 | 3.07 | -2.23% | 0.30 | 1.45% |
| 2026-04-17 | 3.10 | 3.18 | 3.09 | 3.14 | +1.29% | 0.27 | 1.27% |
| 2026-04-16 | 3.08 | 3.12 | 3.06 | 3.10 | 0.00% | 0.20 | 0.93% |
| 2026-04-15 | 3.12 | 3.16 | 3.08 | 3.10 | 0.00% | 0.26 | 1.25% |
| 2026-04-14 | 3.05 | 3.10 | 3.03 | 3.10 | +1.97% | 0.23 | 1.11% |
| 2026-04-13 | 3.02 | 3.04 | 3.00 | 3.04 | +0.33% | 0.16 | 0.78% |
| 2026-04-10 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 0.21 | 1.01% |
| 2026-04-09 | 3.02 | 3.06 | 3.01 | 3.04 | 0.00% | 0.16 | 0.80% |
| 2026-04-08 | 3.02 | 3.05 | 3.02 | 3.04 | +1.33% | 0.16 | 0.78% |
| 2026-04-07 | 2.97 | 3.03 | 2.96 | 3.00 | +0.33% | 0.17 | 0.85% |
| 2026-04-03 | 3.05 | 3.06 | 2.95 | 2.99 | -1.97% | 0.36 | 1.80% |
| 2026-04-02 | 3.10 | 3.11 | 3.03 | 3.05 | -1.61% | 0.29 | 1.41% |
| 2026-04-01 | 3.11 | 3.11 | 3.05 | 3.10 | +0.32% | 0.28 | 1.34% |
| 2026-03-31 | 3.09 | 3.21 | 3.07 | 3.09 | +0.65% | 0.50 | 2.37% |
| 2026-03-30 | 2.98 | 3.07 | 2.98 | 3.07 | +2.33% | 0.29 | 1.41% |
| 2026-03-27 | 2.97 | 3.01 | 2.95 | 3.00 | 0.00% | 0.35 | 1.72% |
| 2026-03-26 | 2.97 | 3.07 | 2.95 | 3.00 | +1.35% | 0.49 | 2.42% |
| 2026-03-25 | 2.91 | 2.98 | 2.90 | 2.96 | +2.42% | 0.37 | 1.86% |