*ST摩登

sz002656 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.74

涨跌幅

-1.79%

成交量

12,258,000 股

成交额

33,861,616 元

换手率

1.78%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.80	2.74	2.80	2.73	-1.79%	12,258,000	33,861,616	1.78
2026-10-13	2.71	2.79	2.79	2.67	+1.82%	13,760,500	37,800,964	2.00
2026-10-12	2.80	2.74	2.82	2.73	-2.14%	8,189,100	22,630,106	1.19
2026-10-09	2.79	2.80	2.80	2.69	+0.00%	13,647,500	37,618,616	1.99
2026-10-08	2.83	2.80	2.86	2.75	-1.06%	13,986,300	39,179,632	2.04
2026-09-30	2.84	2.83	2.85	2.80	+0.35%	7,803,800	22,004,956	1.14
2026-09-29	2.76	2.82	2.84	2.74	+2.17%	13,170,200	36,928,392	1.92
2026-09-28	2.80	2.76	2.80	2.74	+0.00%	10,788,900	29,793,064	1.57
2026-09-24	2.76	2.76	2.81	2.75	-0.36%	8,008,900	22,252,986	1.17
2026-09-23	2.80	2.77	2.82	2.76	-1.07%	10,214,200	28,417,436	1.49
2026-09-22	2.83	2.80	2.85	2.80	-0.36%	14,346,100	40,495,148	2.09
2026-09-21	2.79	2.81	2.83	2.77	+0.72%	11,409,200	32,085,572	1.66
2026-09-18	2.79	2.79	2.82	2.77	+0.00%	8,409,600	23,529,040	1.22
2026-09-17	2.74	2.79	2.80	2.71	+1.45%	8,886,300	24,514,020	1.29
2026-09-16	2.74	2.75	2.79	2.70	+0.73%	9,394,300	25,875,344	1.37
2026-09-15	2.82	2.73	2.83	2.72	-3.53%	12,295,900	33,979,956	1.79
2026-09-14	2.84	2.83	2.86	2.81	-0.35%	9,244,800	26,233,752	1.35
2026-09-11	2.88	2.84	2.89	2.80	-2.07%	13,214,800	37,402,660	1.92
2026-09-10	2.91	2.90	2.92	2.86	-0.34%	9,666,200	27,931,822	1.41
2026-09-09	2.95	2.91	2.97	2.90	-1.69%	10,330,700	30,204,762	1.50
2026-09-08	2.93	2.96	2.97	2.90	+1.02%	12,179,000	35,746,728	1.77
2026-09-07	2.90	2.93	2.95	2.90	+0.34%	8,621,500	25,247,332	1.26
2026-09-04	2.93	2.92	2.96	2.90	+0.34%	12,811,700	37,602,204	1.87
2026-09-03	2.99	2.91	3.02	2.90	-3.32%	13,338,500	39,348,772	1.94
2026-09-02	3.05	3.01	3.08	2.99	-0.66%	10,673,100	32,184,788	1.55
2026-09-01	3.00	3.03	3.15	2.98	+2.02%	18,883,500	57,591,192	2.75
2026-08-31	2.91	2.97	2.97	2.89	+1.71%	10,836,200	31,815,512	1.58
2026-08-28	2.91	2.92	2.95	2.90	+0.34%	9,102,900	26,643,340	1.33
2026-08-27	2.97	2.91	2.99	2.89	-2.68%	13,420,700	39,345,984	1.95
2026-08-26	2.97	2.99	3.00	2.94	-0.33%	10,970,900	32,619,224	1.60

需要全历史数据与程序化访问？查看 *ST摩登日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002656 获取全部历史日线。