*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.92 | 2.93 | 2.80 | 2.89 | -0.69% | 0.55 | 2.86% |
| 2026-03-23 | 3.03 | 3.05 | 2.91 | 2.91 | -4.90% | 0.70 | 3.51% |
| 2026-03-20 | 3.03 | 3.14 | 3.03 | 3.06 | +0.33% | 0.60 | 2.87% |
| 2026-03-19 | 3.04 | 3.11 | 3.03 | 3.05 | +0.33% | 0.42 | 2.04% |
| 2026-03-18 | 3.01 | 3.11 | 3.00 | 3.04 | +1.67% | 0.57 | 2.77% |
| 2026-03-17 | 3.03 | 3.05 | 2.98 | 2.99 | -0.33% | 0.70 | 3.43% |
| 2026-03-16 | 3.04 | 3.13 | 3.00 | 3.00 | -1.32% | 1.05 | 5.09% |
| 2026-03-13 | 3.29 | 3.30 | 3.04 | 3.04 | -5.00% | 1.54 | 7.30% |
| 2026-03-12 | 3.19 | 3.20 | 3.14 | 3.20 | +4.92% | 0.64 | 2.97% |
| 2026-03-11 | 2.91 | 3.05 | 2.89 | 3.05 | +5.17% | 0.53 | 2.63% |
| 2026-03-10 | 2.91 | 2.93 | 2.87 | 2.90 | 0.00% | 0.35 | 1.77% |
| 2026-03-09 | 2.86 | 2.91 | 2.82 | 2.90 | +2.11% | 0.43 | 2.19% |
| 2026-03-06 | 2.78 | 2.86 | 2.78 | 2.84 | +1.79% | 0.36 | 1.87% |
| 2026-03-05 | 2.77 | 2.80 | 2.74 | 2.79 | +1.82% | 0.34 | 1.83% |
| 2026-03-04 | 2.70 | 2.74 | 2.68 | 2.74 | +1.11% | 0.21 | 1.16% |
| 2026-03-03 | 2.74 | 2.79 | 2.70 | 2.71 | -1.09% | 0.35 | 1.89% |
| 2026-03-02 | 2.71 | 2.77 | 2.69 | 2.74 | 0.00% | 0.33 | 1.80% |
| 2026-02-27 | 2.74 | 2.76 | 2.71 | 2.74 | 0.00% | 0.24 | 1.31% |
| 2026-02-26 | 2.70 | 2.79 | 2.70 | 2.74 | +1.48% | 0.33 | 1.78% |
| 2026-02-25 | 2.68 | 2.72 | 2.67 | 2.70 | +1.50% | 0.30 | 1.66% |