*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.65 | 2.71 | 2.63 | 2.69 | +1.89% | 0.27 | 1.47% |
| 2025-12-17 | 2.68 | 2.71 | 2.61 | 2.64 | -2.22% | 0.48 | 2.67% |
| 2025-12-16 | 2.74 | 2.74 | 2.66 | 2.70 | -1.82% | 0.32 | 1.75% |
| 2025-12-15 | 2.72 | 2.79 | 2.64 | 2.75 | +1.10% | 0.34 | 1.82% |
| 2025-12-12 | 2.70 | 2.75 | 2.69 | 2.72 | 0.00% | 0.35 | 1.89% |
| 2025-12-11 | 2.75 | 2.78 | 2.69 | 2.72 | -1.09% | 0.51 | 2.75% |
| 2025-12-10 | 2.89 | 2.90 | 2.74 | 2.75 | -4.51% | 0.79 | 4.20% |
| 2025-12-09 | 2.86 | 2.93 | 2.84 | 2.88 | -0.69% | 0.69 | 3.54% |
| 2025-12-08 | 2.80 | 2.94 | 2.78 | 2.90 | +3.57% | 1.10 | 5.63% |
| 2025-12-05 | 2.71 | 2.83 | 2.70 | 2.80 | +2.19% | 0.49 | 2.62% |
| 2025-12-04 | 2.77 | 2.88 | 2.70 | 2.74 | -1.44% | 0.94 | 4.94% |
| 2025-12-03 | 2.71 | 2.84 | 2.68 | 2.78 | +2.96% | 0.91 | 4.85% |
| 2025-12-02 | 2.62 | 2.72 | 2.61 | 2.70 | +3.05% | 0.46 | 2.56% |
| 2025-12-01 | 2.70 | 2.70 | 2.61 | 2.62 | -2.60% | 0.52 | 2.89% |
| 2025-11-28 | 2.68 | 2.70 | 2.64 | 2.69 | +0.75% | 0.27 | 1.52% |
| 2025-11-27 | 2.69 | 2.72 | 2.64 | 2.67 | -0.37% | 0.40 | 2.19% |
| 2025-11-26 | 2.64 | 2.71 | 2.63 | 2.68 | +1.90% | 0.40 | 2.19% |
| 2025-11-25 | 2.57 | 2.65 | 2.55 | 2.63 | +3.54% | 0.43 | 2.43% |
| 2025-11-24 | 2.49 | 2.56 | 2.48 | 2.54 | +2.01% | 0.44 | 2.55% |
| 2025-11-21 | 2.55 | 2.58 | 2.47 | 2.49 | -2.73% | 0.54 | 3.16% |