*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.73 | 2.82 | 2.72 | 2.81 | +2.55% | 0.48 | 2.56% |
| 2026-01-16 | 2.69 | 2.75 | 2.68 | 2.74 | +2.24% | 0.36 | 1.94% |
| 2026-01-15 | 2.68 | 2.72 | 2.67 | 2.68 | 0.00% | 0.20 | 1.10% |
| 2026-01-14 | 2.66 | 2.69 | 2.66 | 2.68 | +0.75% | 0.20 | 1.13% |
| 2026-01-13 | 2.70 | 2.70 | 2.66 | 2.66 | -1.48% | 0.23 | 1.28% |
| 2026-01-12 | 2.68 | 2.73 | 2.68 | 2.70 | +0.37% | 0.31 | 1.70% |
| 2026-01-09 | 2.69 | 2.70 | 2.65 | 2.69 | -0.37% | 0.33 | 1.85% |
| 2026-01-08 | 2.70 | 2.71 | 2.68 | 2.70 | 0.00% | 0.23 | 1.27% |
| 2026-01-07 | 2.74 | 2.74 | 2.69 | 2.70 | -1.82% | 0.34 | 1.88% |
| 2026-01-06 | 2.73 | 2.77 | 2.71 | 2.75 | +0.36% | 0.36 | 1.95% |
| 2026-01-05 | 2.81 | 2.81 | 2.71 | 2.74 | -2.84% | 0.59 | 3.16% |
| 2025-12-31 | 2.80 | 2.83 | 2.77 | 2.82 | +0.71% | 0.26 | 1.35% |
| 2025-12-30 | 2.76 | 2.83 | 2.75 | 2.80 | +1.45% | 0.32 | 1.67% |
| 2025-12-29 | 2.71 | 2.79 | 2.67 | 2.76 | +1.84% | 0.35 | 1.88% |
| 2025-12-26 | 2.73 | 2.73 | 2.70 | 2.71 | -0.73% | 0.20 | 1.09% |
| 2025-12-25 | 2.76 | 2.78 | 2.73 | 2.73 | -0.73% | 0.21 | 1.14% |
| 2025-12-24 | 2.74 | 2.76 | 2.71 | 2.75 | -0.36% | 0.26 | 1.40% |
| 2025-12-23 | 2.79 | 2.80 | 2.74 | 2.76 | -1.08% | 0.23 | 1.21% |
| 2025-12-22 | 2.75 | 2.82 | 2.74 | 2.79 | +1.09% | 0.26 | 1.40% |
| 2025-12-19 | 2.70 | 2.77 | 2.68 | 2.76 | +2.60% | 0.28 | 1.50% |