*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.52 | 2.63 | 2.49 | 2.55 | +2.00% | 0.96 | 5.46% |
| 2025-10-22 | 2.55 | 2.59 | 2.48 | 2.50 | -1.57% | 0.61 | 3.59% |
| 2025-10-21 | 2.42 | 2.54 | 2.42 | 2.54 | +4.96% | 0.80 | 4.72% |
| 2025-10-20 | 2.40 | 2.43 | 2.37 | 2.42 | +2.11% | 0.32 | 1.97% |
| 2025-10-17 | 2.30 | 2.41 | 2.29 | 2.37 | +2.60% | 0.35 | 2.16% |
| 2025-10-16 | 2.30 | 2.32 | 2.30 | 2.31 | +0.43% | 0.13 | 0.82% |
| 2025-10-15 | 2.28 | 2.31 | 2.27 | 2.30 | +1.32% | 0.15 | 0.97% |
| 2025-10-14 | 2.30 | 2.31 | 2.27 | 2.27 | -0.87% | 0.13 | 0.81% |
| 2025-10-13 | 2.26 | 2.30 | 2.23 | 2.29 | -0.43% | 0.14 | 0.93% |
| 2025-10-10 | 2.30 | 2.32 | 2.29 | 2.30 | +0.44% | 0.11 | 0.73% |
| 2025-10-09 | 2.31 | 2.32 | 2.28 | 2.29 | -0.87% | 0.16 | 1.01% |
| 2025-09-30 | 2.35 | 2.35 | 2.30 | 2.31 | -0.86% | 0.16 | 1.03% |
| 2025-09-29 | 2.34 | 2.34 | 2.32 | 2.33 | -0.43% | 0.12 | 0.75% |
| 2025-09-26 | 2.31 | 2.34 | 2.31 | 2.34 | +1.74% | 0.14 | 0.91% |
| 2025-09-25 | 2.30 | 2.32 | 2.28 | 2.30 | -0.43% | 0.09 | 0.57% |
| 2025-09-24 | 2.29 | 2.31 | 2.29 | 2.31 | +0.43% | 0.09 | 0.58% |
| 2025-09-23 | 2.33 | 2.33 | 2.26 | 2.30 | -1.29% | 0.20 | 1.28% |
| 2025-09-22 | 2.31 | 2.36 | 2.30 | 2.33 | +0.87% | 0.19 | 1.24% |
| 2025-09-19 | 2.34 | 2.34 | 2.30 | 2.31 | -1.28% | 0.18 | 1.17% |
| 2025-09-18 | 2.38 | 2.39 | 2.32 | 2.34 | -2.50% | 0.32 | 1.97% |