*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.63 | 2.69 | 2.63 | 2.66 | +1.92% | 0.21 | 1.15% |
| 2026-02-13 | 2.61 | 2.62 | 2.60 | 2.61 | 0.00% | 0.13 | 0.74% |
| 2026-02-12 | 2.61 | 2.63 | 2.58 | 2.61 | 0.00% | 0.23 | 1.33% |
| 2026-02-11 | 2.63 | 2.63 | 2.59 | 2.61 | -0.76% | 0.29 | 1.65% |
| 2026-02-10 | 2.66 | 2.67 | 2.63 | 2.63 | -1.13% | 0.28 | 1.59% |
| 2026-02-09 | 2.70 | 2.70 | 2.65 | 2.66 | -1.12% | 0.31 | 1.70% |
| 2026-02-06 | 2.68 | 2.70 | 2.65 | 2.69 | +0.37% | 0.14 | 0.77% |
| 2026-02-05 | 2.68 | 2.70 | 2.66 | 2.68 | 0.00% | 0.16 | 0.90% |
| 2026-02-04 | 2.69 | 2.70 | 2.66 | 2.68 | -0.37% | 0.14 | 0.75% |
| 2026-02-03 | 2.66 | 2.69 | 2.64 | 2.69 | +1.89% | 0.15 | 0.83% |
| 2026-02-02 | 2.66 | 2.71 | 2.63 | 2.64 | -1.12% | 0.26 | 1.47% |
| 2026-01-30 | 2.67 | 2.68 | 2.62 | 2.67 | 0.00% | 0.32 | 1.77% |
| 2026-01-29 | 2.68 | 2.72 | 2.66 | 2.67 | -0.37% | 0.27 | 1.51% |
| 2026-01-28 | 2.76 | 2.77 | 2.66 | 2.68 | -3.25% | 0.46 | 2.53% |
| 2026-01-27 | 2.76 | 2.79 | 2.75 | 2.77 | +0.36% | 0.27 | 1.42% |
| 2026-01-26 | 2.78 | 2.81 | 2.71 | 2.76 | -2.13% | 0.55 | 2.97% |
| 2026-01-23 | 2.82 | 2.83 | 2.80 | 2.82 | -0.35% | 0.28 | 1.48% |
| 2026-01-22 | 2.81 | 2.85 | 2.79 | 2.83 | +0.35% | 0.33 | 1.72% |
| 2026-01-21 | 2.80 | 2.87 | 2.78 | 2.82 | 0.00% | 0.49 | 2.55% |
| 2026-01-20 | 2.83 | 2.93 | 2.81 | 2.82 | +0.36% | 0.73 | 3.80% |