ST摩登(002656)股票信息
| 股票代码 | 002656 |
| 股票名称 | ST摩登 |
| 最新价/元 | 1.13 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 4.63 |
| 买入/元 | 1.13 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.08 |
| 今开/元 | 1.11 |
| 最高/元 | 1.13 |
| 最低/元 | 1.05 |
| 成交量/手 | 533522.76 |
| 成交额/万 | 5855.22 |
| 股净值/元 | -9.04 |
| 市净率 | 2.60 |
| 总市值/万 | 80514.74 |
| 流通值/万 | 68868.70 |
| 换手率/% | 8.75 |
| 入市日期 | 2012-02-28 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:05 |
ST摩登(002656)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.11 | 1.13 | 0.05 | 4.63 | 533522.76 | 5855.22 | 8.75 |
| 2024-09-27 | 1.02 | 1.08 | 0.05 | 4.85 | 407819.10 | 4330.50 | 6.69 |
| 2024-09-26 | 1.01 | 1.03 | -0.03 | -2.83 | 396913.19 | 4070.99 | 6.51 |
| 2024-09-25 | 0.96 | 1.06 | 0.05 | 4.95 | 649348.41 | 6464.54 | 10.65 |
| 2024-09-24 | 1.01 | 1.01 | -0.05 | -4.72 | 378529.60 | 3840.33 | 6.21 |
| 2024-09-23 | 1.06 | 1.06 | -0.06 | -5.36 | 11279.00 | 119.56 | 0.19 |
| 2024-09-20 | 1.12 | 1.12 | -0.06 | -5.09 | 3863.00 | 43.27 | 0.06 |
| 2024-09-19 | 1.18 | 1.18 | -0.06 | -4.84 | 6875.00 | 81.13 | 0.11 |
| 2024-09-18 | 1.24 | 1.24 | -0.07 | -5.34 | 5804.00 | 71.97 | 0.10 |
| 2024-09-13 | 1.35 | 1.31 | -0.07 | -5.07 | 51266.00 | 676.14 | 0.84 |
| 2024-09-12 | 1.38 | 1.38 | 0.00 | 0.00 | 37552.00 | 520.06 | 0.62 |
| 2024-09-11 | 1.42 | 1.38 | -0.07 | -4.83 | 60123.00 | 849.20 | 0.99 |
| 2024-09-10 | 1.46 | 1.45 | 0.02 | 1.40 | 88117.00 | 1294.78 | 1.45 |
| 2024-09-09 | 1.40 | 1.43 | -0.01 | -0.69 | 55833.48 | 785.54 | 0.92 |
| 2024-09-06 | 1.52 | 1.44 | -0.06 | -4.00 | 66741.00 | 975.98 | 1.10 |
| 2024-09-05 | 1.45 | 1.50 | 0.07 | 4.90 | 62578.00 | 927.97 | 1.03 |
| 2024-09-04 | 1.45 | 1.43 | -0.02 | -1.38 | 25581.20 | 365.87 | 0.42 |
| 2024-09-03 | 1.43 | 1.45 | 0.03 | 2.11 | 58290.00 | 817.11 | 0.96 |
| 2024-09-02 | 1.48 | 1.42 | -0.07 | -4.70 | 59921.00 | 856.23 | 0.98 |
| 2024-08-30 | 1.51 | 1.49 | -0.01 | -0.67 | 29227.00 | 438.86 | 0.48 |
| 2024-08-29 | 1.44 | 1.50 | 0.02 | 1.35 | 51123.80 | 753.75 | 0.84 |
| 2024-08-28 | 1.54 | 1.48 | -0.08 | -5.13 | 89228.67 | 1357.44 | 1.46 |
| 2024-08-27 | 1.58 | 1.56 | -0.05 | -3.11 | 82189.00 | 1295.33 | 1.35 |
| 2024-08-26 | 1.50 | 1.61 | 0.08 | 5.23 | 126405.16 | 1996.43 | 2.07 |
| 2024-08-23 | 1.56 | 1.53 | -0.01 | -0.65 | 66597.68 | 1030.89 | 1.09 |
| 2024-08-22 | 1.55 | 1.54 | 0.02 | 1.32 | 110663.88 | 1718.93 | 1.82 |
| 2024-08-21 | 1.44 | 1.52 | 0.07 | 4.83 | 73743.00 | 1090.32 | 1.21 |
| 2024-08-20 | 1.35 | 1.45 | 0.07 | 5.07 | 133401.42 | 1874.36 | 2.19 |
| 2024-08-19 | 1.38 | 1.38 | -0.07 | -4.83 | 67871.00 | 937.50 | 1.11 |
| 2024-08-16 | 1.54 | 1.45 | -0.08 | -5.23 | 136593.00 | 2072.46 | 2.24 |
| 2024-08-15 | 1.62 | 1.53 | -0.08 | -4.97 | 111354.00 | 1738.39 | 1.83 |
| 2024-08-14 | 1.62 | 1.61 | -0.01 | -0.62 | 92990.00 | 1512.60 | 1.53 |
| 2024-08-13 | 1.55 | 1.62 | 0.07 | 4.52 | 114414.21 | 1817.25 | 1.88 |
| 2024-08-12 | 1.49 | 1.55 | 0.04 | 2.65 | 103105.26 | 1526.52 | 1.69 |
| 2024-08-09 | 1.45 | 1.51 | 0.02 | 1.34 | 111473.76 | 1653.00 | 1.83 |
| 2024-08-08 | 1.49 | 1.49 | 0.07 | 4.93 | 190212.56 | 2799.18 | 3.12 |
| 2024-08-07 | 1.42 | 1.42 | 0.07 | 5.19 | 65872.80 | 929.59 | 1.08 |
| 2024-08-06 | 1.27 | 1.35 | 0.06 | 4.65 | 52877.00 | 710.40 | 0.87 |
| 2024-08-05 | 1.27 | 1.29 | 0.02 | 1.58 | 54946.00 | 685.53 | 0.90 |
| 2024-08-02 | 1.24 | 1.27 | 0.03 | 2.42 | 25170.00 | 316.36 | 0.41 |
| 2024-08-01 | 1.22 | 1.24 | 0.00 | 0.00 | 57001.00 | 717.75 | 0.94 |
| 2024-07-31 | 1.22 | 1.24 | 0.01 | 0.81 | 48019.72 | 591.48 | 0.79 |
| 2024-07-30 | 1.22 | 1.23 | 0.01 | 0.82 | 63452.00 | 790.17 | 1.04 |
| 2024-07-29 | 1.19 | 1.22 | -0.02 | -1.61 | 69894.00 | 857.38 | 1.15 |
| 2024-07-26 | 1.25 | 1.24 | 0.00 | 0.00 | 85675.00 | 1081.63 | 1.41 |
| 2024-07-25 | 1.16 | 1.24 | 0.06 | 5.09 | 78122.80 | 959.62 | 1.28 |
| 2024-07-24 | 1.14 | 1.18 | 0.03 | 2.61 | 92470.80 | 1070.91 | 1.52 |
| 2024-07-23 | 1.17 | 1.15 | 0.03 | 2.68 | 132073.72 | 1519.21 | 2.17 |
| 2024-07-22 | 1.11 | 1.12 | 0.05 | 4.67 | 19553.84 | 218.29 | 0.32 |
| 2024-07-19 | 1.01 | 1.07 | 0.05 | 4.90 | 66914.48 | 711.17 | 1.10 |
| 2024-07-18 | 1.02 | 1.02 | 0.00 | 0.00 | 28611.00 | 288.36 | 0.47 |
| 2024-07-17 | 1.03 | 1.02 | -0.01 | -0.97 | 73322.33 | 748.52 | 1.20 |
| 2024-07-16 | 1.01 | 1.03 | 0.05 | 5.10 | 72326.61 | 742.30 | 1.19 |
| 2024-07-15 | 0.93 | 0.98 | 0.05 | 5.38 | 51139.61 | 494.16 | 0.84 |
| 2024-07-12 | 0.93 | 0.93 | 0.00 | 0.00 | 26411.60 | 245.99 | 0.43 |
| 2024-07-11 | 0.90 | 0.93 | 0.02 | 2.20 | 56054.81 | 526.52 | 0.92 |
| 2024-07-10 | 0.93 | 0.91 | -0.02 | -2.15 | 58855.08 | 525.07 | 0.97 |
| 2024-07-09 | 0.96 | 0.93 | -0.05 | -5.10 | 88681.95 | 835.60 | 1.46 |
| 2024-07-08 | 0.97 | 0.98 | -0.02 | -2.00 | 46354.76 | 460.04 | 0.76 |
| 2024-07-05 | 0.99 | 1.00 | -0.03 | -2.91 | 120711.28 | 1199.84 | 1.98 |
| 2024-07-04 | 1.03 | 1.03 | 0.05 | 5.10 | 278643.21 | 2857.60 | 4.57 |
| 2024-07-03 | 0.98 | 0.98 | 0.05 | 5.38 | 622.00 | 6.10 | 0.01 |
| 2024-07-02 | 0.93 | 0.93 | 0.04 | 4.49 | 620.60 | 5.77 | 0.01 |
| 2024-07-01 | 0.89 | 0.89 | 0.04 | 4.71 | 47703.41 | 424.56 | 0.78 |
| 2024-06-28 | 0.85 | 0.85 | -0.04 | -4.49 | 155062.60 | 1322.38 | 2.54 |
| 2024-06-27 | 0.89 | 0.89 | -0.05 | -5.32 | 10627.00 | 94.58 | 0.17 |
| 2024-06-26 | 0.94 | 0.94 | -0.05 | -5.05 | 4193.00 | 39.41 | 0.07 |
| 2024-06-25 | 1.02 | 0.99 | -0.05 | -4.81 | 67209.39 | 672.34 | 1.10 |
| 2024-06-24 | 1.00 | 1.04 | -0.01 | -0.95 | 97216.01 | 983.61 | 1.60 |
| 2024-06-21 | 1.06 | 1.05 | -0.06 | -5.41 | 47930.00 | 504.10 | 0.79 |
| 2024-06-20 | 1.10 | 1.11 | 0.05 | 4.72 | 117347.53 | 1300.96 | 1.93 |
| 2024-06-19 | 1.07 | 1.06 | -0.02 | -1.85 | 19638.05 | 207.14 | 0.32 |
| 2024-06-18 | 1.06 | 1.08 | 0.01 | 0.94 | 28881.85 | 306.76 | 0.47 |
| 2024-06-17 | 1.05 | 1.07 | 0.02 | 1.91 | 43116.97 | 453.36 | 0.71 |
| 2024-06-14 | 1.05 | 1.05 | -0.02 | -1.87 | 23442.97 | 246.49 | 0.38 |
| 2024-06-13 | 1.05 | 1.07 | 0.00 | 0.00 | 22897.05 | 241.92 | 0.38 |
| 2024-06-12 | 1.06 | 1.07 | 0.00 | 0.00 | 14488.32 | 154.96 | 0.24 |
| 2024-06-11 | 1.08 | 1.07 | -0.02 | -1.84 | 29411.00 | 313.20 | 0.48 |
| 2024-06-07 | 1.09 | 1.09 | 0.00 | 0.00 | 35795.96 | 389.26 | 0.59 |
| 2024-06-06 | 1.10 | 1.09 | -0.04 | -3.54 | 30850.00 | 339.81 | 0.51 |
| 2024-06-05 | 1.14 | 1.13 | -0.02 | -1.74 | 34978.24 | 390.91 | 0.57 |
| 2024-06-04 | 1.12 | 1.15 | -0.02 | -1.71 | 37247.00 | 424.95 | 0.61 |
| 2024-06-03 | 1.15 | 1.17 | 0.03 | 2.63 | 70612.26 | 836.02 | 1.16 |
| 2024-05-31 | 1.10 | 1.14 | 0.05 | 4.59 | 53129.61 | 603.14 | 0.87 |
| 2024-05-30 | 1.10 | 1.09 | -0.01 | -0.91 | 24256.00 | 261.34 | 0.40 |
| 2024-05-29 | 1.09 | 1.10 | 0.00 | 0.00 | 23888.00 | 260.22 | 0.39 |
| 2024-05-28 | 1.08 | 1.10 | -0.01 | -0.90 | 20349.00 | 222.17 | 0.33 |
| 2024-05-27 | 1.11 | 1.11 | -0.01 | -0.89 | 31037.06 | 343.56 | 0.51 |
| 2024-05-24 | 1.13 | 1.12 | -0.03 | -2.61 | 26108.63 | 292.85 | 0.43 |
| 2024-05-23 | 1.19 | 1.15 | -0.02 | -1.71 | 25471.80 | 294.08 | 0.42 |
| 2024-05-22 | 1.15 | 1.17 | 0.01 | 0.86 | 17742.61 | 204.68 | 0.29 |
| 2024-05-21 | 1.16 | 1.16 | 0.01 | 0.87 | 21643.38 | 246.79 | 0.36 |
| 2024-05-20 | 1.14 | 1.15 | -0.03 | -2.54 | 36224.00 | 415.58 | 0.59 |
| 2024-05-17 | 1.18 | 1.18 | 0.02 | 1.72 | 78782.31 | 933.27 | 1.29 |
| 2024-05-16 | 1.09 | 1.16 | 0.06 | 5.46 | 70482.00 | 790.34 | 1.16 |
| 2024-05-15 | 1.08 | 1.10 | -0.02 | -1.79 | 83575.00 | 906.57 | 1.37 |
| 2024-05-14 | 1.03 | 1.12 | 0.04 | 3.70 | 174992.45 | 1834.08 | 2.87 |
| 2024-05-13 | 1.08 | 1.08 | -0.06 | -5.26 | 13745.00 | 148.45 | 0.23 |
| 2024-05-10 | 1.10 | 1.14 | -0.01 | -0.87 | 97405.60 | 1114.93 | 1.60 |
| 2024-05-09 | 1.22 | 1.15 | -0.06 | -4.96 | 124829.00 | 1458.35 | 2.05 |
日K线
周K线
月K线
