*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.59 | 2.61 | 2.50 | 2.56 | -1.92% | 0.61 | 3.52% |
| 2025-11-19 | 2.74 | 2.77 | 2.59 | 2.61 | -4.40% | 0.99 | 5.51% |
| 2025-11-18 | 2.59 | 2.73 | 2.58 | 2.73 | +5.00% | 1.05 | 5.77% |
| 2025-11-17 | 2.60 | 2.65 | 2.58 | 2.60 | -0.38% | 0.31 | 1.76% |
| 2025-11-14 | 2.60 | 2.65 | 2.59 | 2.61 | 0.00% | 0.33 | 1.86% |
| 2025-11-13 | 2.57 | 2.62 | 2.55 | 2.61 | +1.56% | 0.37 | 2.11% |
| 2025-11-12 | 2.57 | 2.68 | 2.55 | 2.57 | +0.39% | 0.64 | 3.66% |
| 2025-11-11 | 2.55 | 2.59 | 2.54 | 2.56 | +0.79% | 0.38 | 2.21% |
| 2025-11-10 | 2.50 | 2.54 | 2.49 | 2.54 | +1.60% | 0.25 | 1.45% |
| 2025-11-07 | 2.52 | 2.53 | 2.49 | 2.50 | -1.19% | 0.28 | 1.63% |
| 2025-11-06 | 2.52 | 2.55 | 2.51 | 2.53 | +0.80% | 0.25 | 1.46% |
| 2025-11-05 | 2.51 | 2.53 | 2.48 | 2.51 | 0.00% | 0.31 | 1.84% |
| 2025-11-04 | 2.52 | 2.58 | 2.49 | 2.51 | -0.79% | 0.39 | 2.30% |
| 2025-11-03 | 2.54 | 2.58 | 2.51 | 2.53 | +0.40% | 0.29 | 1.67% |
| 2025-10-31 | 2.50 | 2.56 | 2.48 | 2.52 | +0.40% | 0.41 | 2.40% |
| 2025-10-30 | 2.59 | 2.72 | 2.50 | 2.51 | -3.09% | 0.60 | 3.44% |
| 2025-10-29 | 2.56 | 2.62 | 2.50 | 2.59 | +1.97% | 0.50 | 2.90% |
| 2025-10-28 | 2.59 | 2.62 | 2.53 | 2.54 | -2.31% | 0.42 | 2.45% |
| 2025-10-27 | 2.60 | 2.66 | 2.57 | 2.60 | 0.00% | 0.54 | 3.05% |
| 2025-10-24 | 2.55 | 2.63 | 2.55 | 2.60 | +1.96% | 0.60 | 3.43% |