*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.39 | 2.41 | 2.38 | 2.40 | +0.42% | 0.16 | 1.01% |
| 2025-09-16 | 2.38 | 2.40 | 2.36 | 2.39 | +0.84% | 0.12 | 0.73% |
| 2025-09-15 | 2.39 | 2.42 | 2.35 | 2.37 | -0.84% | 0.20 | 1.24% |
| 2025-09-12 | 2.34 | 2.44 | 2.34 | 2.39 | +2.14% | 0.31 | 1.91% |
| 2025-09-11 | 2.35 | 2.36 | 2.32 | 2.34 | -0.85% | 0.12 | 0.78% |
| 2025-09-10 | 2.34 | 2.37 | 2.34 | 2.36 | +1.29% | 0.14 | 0.86% |
| 2025-09-09 | 2.32 | 2.34 | 2.31 | 2.33 | +0.43% | 0.14 | 0.86% |
| 2025-09-08 | 2.33 | 2.34 | 2.30 | 2.32 | -0.85% | 0.23 | 1.48% |
| 2025-09-05 | 2.35 | 2.36 | 2.31 | 2.34 | +0.43% | 0.21 | 1.35% |
| 2025-09-04 | 2.37 | 2.38 | 2.32 | 2.33 | -1.69% | 0.20 | 1.23% |
| 2025-09-03 | 2.34 | 2.41 | 2.33 | 2.37 | +0.42% | 0.26 | 1.62% |
| 2025-09-02 | 2.39 | 2.40 | 2.31 | 2.36 | -1.26% | 0.32 | 2.03% |
| 2025-09-01 | 2.39 | 2.42 | 2.37 | 2.39 | +0.42% | 0.23 | 1.45% |
| 2025-08-29 | 2.40 | 2.44 | 2.36 | 2.38 | -1.65% | 0.28 | 1.71% |
| 2025-08-28 | 2.45 | 2.48 | 2.37 | 2.42 | +0.83% | 0.42 | 2.55% |
| 2025-08-27 | 2.46 | 2.48 | 2.40 | 2.40 | -2.83% | 0.37 | 2.27% |
| 2025-08-26 | 2.44 | 2.52 | 2.41 | 2.47 | +2.07% | 0.49 | 2.92% |
| 2025-08-25 | 2.42 | 2.51 | 2.40 | 2.42 | +1.26% | 0.59 | 3.52% |
| 2025-08-22 | 2.44 | 2.47 | 2.38 | 2.39 | -2.05% | 0.42 | 2.58% |
| 2025-08-21 | 2.34 | 2.44 | 2.34 | 2.44 | +5.17% | 0.35 | 2.13% |