*ST摩登 (002656) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.50	2.52	0.01	0.40%	2.48	2.56	162223	4094	2.40%
2025-10-30	2.59	2.51	-0.08	-3.09%	2.50	2.72	233051	6046	3.44%
2025-10-29	2.56	2.59	0.05	1.97%	2.50	2.62	196036	5018	2.90%
2025-10-28	2.59	2.54	-0.06	-2.31%	2.53	2.62	165451	4244	2.45%
2025-10-27	2.60	2.60	0.00	0.00%	2.57	2.66	206220	5383	3.05%
2025-10-24	2.55	2.60	0.05	1.96%	2.55	2.63	232365	6012	3.43%
2025-10-23	2.52	2.55	0.05	2.00%	2.49	2.63	369289	9597	5.46%
2025-10-22	2.55	2.50	-0.04	-1.57%	2.48	2.59	243144	6121	3.59%
2025-10-21	2.42	2.54	0.12	4.96%	2.42	2.54	319020	7955	4.72%
2025-10-20	2.40	2.42	0.05	2.11%	2.37	2.43	133173	3196	1.97%
2025-10-17	2.30	2.37	0.06	2.60%	2.29	2.41	145882	3453	2.16%
2025-10-16	2.30	2.31	0.01	0.43%	2.30	2.32	55502	1279	0.82%
2025-10-15	2.28	2.30	0.03	1.32%	2.27	2.31	65915	1511	0.97%
2025-10-14	2.30	2.27	-0.02	-0.87%	2.27	2.31	55116	1261	0.81%
2025-10-13	2.26	2.29	-0.01	-0.43%	2.23	2.30	62601	1422	0.93%
2025-10-10	2.30	2.30	0.01	0.44%	2.29	2.32	49679	1143	0.73%
2025-10-09	2.31	2.29	-0.02	-0.87%	2.28	2.32	68507	1571	1.01%
2025-09-30	2.35	2.31	-0.02	-0.86%	2.30	2.35	69408	1605	1.03%
2025-09-29	2.34	2.33	-0.01	-0.43%	2.32	2.34	50968	1186	0.75%
2025-09-26	2.31	2.34	0.04	1.74%	2.31	2.34	61613	1432	0.91%
2025-09-25	2.30	2.30	-0.01	-0.43%	2.28	2.32	38703	889	0.57%
2025-09-24	2.29	2.31	0.01	0.43%	2.29	2.31	39395	905	0.58%
2025-09-23	2.33	2.30	-0.03	-1.29%	2.26	2.33	86512	1980	1.28%
2025-09-22	2.31	2.33	0.02	0.87%	2.30	2.36	83586	1943	1.24%
2025-09-19	2.34	2.31	-0.03	-1.28%	2.30	2.34	78934	1830	1.17%
2025-09-18	2.38	2.34	-0.06	-2.50%	2.32	2.39	133547	3155	1.97%
2025-09-17	2.39	2.40	0.01	0.42%	2.38	2.41	68441	1637	1.01%
2025-09-16	2.38	2.39	0.02	0.84%	2.36	2.40	49577	1178	0.73%
2025-09-15	2.39	2.37	-0.02	-0.84%	2.35	2.42	83770	1991	1.24%
2025-09-12	2.34	2.39	0.05	2.14%	2.34	2.44	129472	3087	1.91%
2025-09-11	2.35	2.34	-0.02	-0.85%	2.32	2.36	52851	1233	0.78%
2025-09-10	2.34	2.36	0.03	1.29%	2.34	2.37	58142	1366	0.86%
2025-09-09	2.32	2.33	0.01	0.43%	2.31	2.34	58467	1359	0.86%
2025-09-08	2.33	2.32	-0.02	-0.85%	2.30	2.34	99999	2318	1.48%
2025-09-05	2.35	2.34	0.01	0.43%	2.31	2.36	91006	2125	1.35%
2025-09-04	2.37	2.33	-0.04	-1.69%	2.32	2.38	82903	1953	1.23%
2025-09-03	2.34	2.37	0.01	0.42%	2.33	2.41	109401	2601	1.62%
2025-09-02	2.39	2.36	-0.03	-1.26%	2.31	2.40	137143	3215	2.03%
2025-09-01	2.39	2.39	0.01	0.42%	2.37	2.42	98348	2349	1.45%
2025-08-29	2.40	2.38	-0.04	-1.65%	2.36	2.44	115641	2765	1.71%
2025-08-28	2.45	2.42	0.02	0.83%	2.37	2.48	172799	4183	2.55%
2025-08-27	2.46	2.40	-0.07	-2.83%	2.40	2.48	153287	3738	2.27%
2025-08-26	2.44	2.47	0.05	2.07%	2.41	2.52	197489	4871	2.92%
2025-08-25	2.42	2.42	0.03	1.26%	2.40	2.51	238386	5868	3.52%
2025-08-22	2.44	2.39	-0.05	-2.05%	2.38	2.47	174673	4210	2.58%
2025-08-21	2.34	2.44	0.12	5.17%	2.34	2.44	144356	3477	2.13%
2025-08-20	2.28	2.32	0.04	1.75%	2.27	2.34	127734	2961	1.89%
2025-08-19	2.29	2.28	0.00	0.00%	2.27	2.29	55607	1265	0.82%
2025-08-18	2.26	2.28	0.02	0.88%	2.24	2.30	92722	2107	1.37%
2025-08-15	2.25	2.26	0.01	0.44%	2.24	2.27	77353	1743	1.14%
2025-08-14	2.29	2.25	-0.04	-1.75%	2.24	2.29	108316	2443	1.60%
2025-08-13	2.33	2.29	-0.04	-1.72%	2.28	2.35	69739	1607	1.03%
2025-08-12	2.31	2.33	0.02	0.87%	2.30	2.34	71320	1661	1.05%
2025-08-11	2.25	2.31	0.06	2.67%	2.25	2.32	99754	2285	1.47%
2025-08-08	2.25	2.25	0.00	0.00%	2.24	2.27	49552	1116	0.73%
2025-08-07	2.28	2.25	-0.03	-1.32%	2.24	2.28	120963	2734	1.79%
2025-08-06	2.27	2.28	0.00	0.00%	2.27	2.29	46835	1066	0.69%
2025-08-05	2.29	2.28	-0.01	-0.44%	2.26	2.31	66035	1505	0.98%
2025-08-04	2.30	2.29	0.00	0.00%	2.27	2.31	58378	1336	0.86%
2025-08-01	2.26	2.29	0.02	0.88%	2.25	2.37	95648	2204	1.41%
2025-07-31	2.27	2.27	-0.02	-0.87%	2.26	2.29	42362	962	0.63%
2025-07-30	2.31	2.29	-0.02	-0.87%	2.28	2.32	47256	1086	0.70%
2025-07-29	2.30	2.31	0.00	0.00%	2.22	2.31	120102	2717	1.78%
2025-07-28	2.33	2.31	-0.01	-0.43%	2.29	2.34	53779	1237	0.79%
2025-07-25	2.30	2.32	0.03	1.31%	2.30	2.34	83193	1927	1.23%
2025-07-24	2.30	2.29	-0.03	-1.29%	2.27	2.34	126489	2905	1.87%