ST摩登( 002656.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 1.27 | 1.31 | 1.25 | 1.29 | 0.78% | 0.78% | 6.88% | 5,924,100 | 7,582,000 | 81% | 1.28 | 0.47% | 1.27 | 1.12% | 1.25 | 1.96% | 1.21 | 0.17% | -1.50% |  |
| 2021-01-21 | 1.30 | 1.30 | 1.24 | 1.28 | 0.79% | 0.47% | 6.22% | 6,881,200 | 8,766,000 | 93% | 1.27 | 2.66% | 1.25 | 1.62% | 1.22 | 2.86% | 1.21 | -0.50% | -1.65% | |
| 2021-01-20 | 1.23 | 1.27 | 1.22 | 1.27 | 2.42% | 2.34% | 4.87% | 4,921,900 | 6,108,000 | 62% | 1.24 | 0.00% | 1.23 | 2.07% | 1.19 | 0.68% | 1.21 | -0.98% | -1.78% | |
| 2021-01-19 | 1.25 | 1.28 | 1.22 | 1.24 | 0.00% | -0.08% | 1.39% | 7,778,000 | 9,656,000 | 92% | 1.24 | 1.47% | 1.21 | 3.34% | 1.18 | 0.51% | 1.22 | -1.21% | -1.87% | |
| 2021-01-18 | 1.18 | 1.24 | 1.17 | 1.24 | 5.08% | 1.39% | 0.16% | 10,872,800 | 13,297,000 | 121% | 1.22 | 5.70% | 1.17 | 1.65% | 1.18 | 0.43% | 1.24 | -1.75% | -1.92% |  |
| 2021-01-15 | 1.12 | 1.19 | 1.11 | 1.18 | 4.42% | 1.99% | -6.35% | 8,540,800 | 9,885,000 | 91% | 1.16 | 2.75% | 1.15 | -0.95% | 1.17 | -1.27% | 1.26 | -1.64% | -1.88% | |
| 2021-01-14 | 1.17 | 1.17 | 1.11 | 1.13 | -3.42% | 0.36% | -11.79% | 11,226,200 | 12,644,000 | 121% | 1.13 | -4.01% | 1.16 | -3.25% | 1.19 | -3.89% | 1.28 | -2.66% | -1.84% | |
| 2021-01-13 | 1.23 | 1.23 | 1.16 | 1.17 | -4.10% | -0.26% | -11.09% | 8,790,000 | 10,308,000 | 105% | 1.17 | -4.09% | 1.20 | -2.28% | 1.23 | -3.22% | 1.32 | -2.30% | -1.63% | |
| 2021-01-12 | 1.18 | 1.25 | 1.18 | 1.22 | 1.67% | -0.25% | -9.43% | 4,680,100 | 5,726,000 | 60% | 1.22 | 0.33% | 1.23 | -2.46% | 1.28 | -2.00% | 1.35 | -1.89% | -1.45% | |
| 2021-01-11 | 1.25 | 1.25 | 1.20 | 1.20 | -4.76% | -1.56% | -12.60% | 7,125,200 | 8,688,000 | 83% | 1.22 | -1.77% | 1.26 | -3.08% | 1.30 | -2.91% | 1.37 | -2.28% | -1.32% | |
| 2021-01-08 | 1.24 | 1.27 | 1.21 | 1.26 | -0.79% | 1.53% | -10.32% | 6,911,500 | 8,575,000 | 75% | 1.24 | -4.54% | 1.30 | -2.70% | 1.34 | -1.98% | 1.41 | -1.27% | -1.21% | |
| 2021-01-07 | 1.32 | 1.34 | 1.27 | 1.27 | -5.22% | -2.31% | -10.75% | 10,016,400 | 13,019,000 | 112% | 1.30 | -3.20% | 1.34 | -3.12% | 1.37 | -2.22% | 1.42 | -1.86% | -1.18% | |
| 2021-01-06 | 1.34 | 1.39 | 1.29 | 1.34 | 0.00% | -0.22% | -7.59% | 9,131,500 | 12,263,000 | 96% | 1.34 | -1.25% | 1.38 | -1.99% | 1.40 | -2.17% | 1.45 | -1.83% | -1.20% | |
| 2021-01-05 | 1.40 | 1.42 | 1.34 | 1.34 | -4.96% | -1.47% | -9.28% | 10,793,700 | 14,684,000 | 109% | 1.36 | -5.49% | 1.41 | -3.10% | 1.43 | -2.92% | 1.48 | -1.73% | -1.14% | |
| 2021-01-04 | 1.45 | 1.50 | 1.40 | 1.41 | -3.42% | -2.02% | -6.19% | 8,569,400 | 12,328,000 | 93% | 1.44 | -1.10% | 1.45 | -1.76% | 1.47 | -1.08% | 1.50 | -1.31% | -1.05% | |
| 2020-12-31 | 1.45 | 1.47 | 1.44 | 1.46 | 0.00% | 0.34% | -4.14% | 4,142,700 | 6,029,000 | 45% | 1.46 | -1.22% | 1.48 | -0.94% | 1.49 | 0.20% | 1.52 | -1.23% | -0.96% | |
| 2020-12-30 | 1.49 | 1.49 | 1.46 | 1.46 | -0.68% | -0.88% | -5.32% | 4,344,800 | 6,399,000 | 45% | 1.47 | -1.67% | 1.49 | -0.33% | 1.49 | -0.20% | 1.54 | -0.58% | -0.88% | |
| 2020-12-29 | 1.50 | 1.52 | 1.47 | 1.47 | -3.92% | -1.87% | -5.22% | 5,134,200 | 7,691,000 | 49% | 1.50 | 0.20% | 1.50 | 0.74% | 1.49 | -1.06% | 1.55 | -0.51% | -1.06% | |
| 2020-12-28 | 1.51 | 1.59 | 1.44 | 1.53 | 1.32% | 2.34% | -1.86% | 9,731,600 | 14,551,000 | 91% | 1.50 | -0.07% | 1.49 | 0.00% | 1.50 | -1.05% | 1.56 | -0.64% | -1.20% | |
| 2020-12-25 | 1.43 | 1.51 | 1.41 | 1.51 | 4.86% | 0.94% | -3.76% | 12,224,800 | 18,283,000 | 122% | 1.50 | 3.10% | 1.49 | -1.66% | 1.52 | -1.81% | 1.57 | -1.13% | -1.20% | |
| 2020-12-24 | 1.46 | 1.48 | 1.43 | 1.44 | -2.70% | -0.76% | -9.26% | 7,062,600 | 10,251,000 | 73% | 1.45 | -2.68% | 1.51 | -2.08% | 1.55 | -2.21% | 1.59 | -1.00% | -1.18% | |
| 2020-12-23 | 1.54 | 1.54 | 1.47 | 1.48 | -4.52% | -0.74% | -7.67% | 16,424,400 | 24,487,000 | 182% | 1.49 | -4.97% | 1.54 | -3.99% | 1.58 | -2.10% | 1.60 | -2.08% | -1.11% | |
| 2020-12-22 | 1.61 | 1.61 | 1.55 | 1.55 | -4.91% | -1.21% | -5.31% | 12,040,000 | 18,894,000 | 164% | 1.57 | -2.43% | 1.61 | -2.79% | 1.62 | -0.86% | 1.64 | -1.15% | -0.95% | |
| 2020-12-21 | 1.65 | 1.66 | 1.58 | 1.63 | -1.81% | 1.37% | -1.57% | 7,626,500 | 12,267,000 | 122% | 1.61 | -3.02% | 1.65 | 0.79% | 1.63 | -0.43% | 1.66 | -0.84% | -0.88% | |
| 2020-12-18 | 1.70 | 1.71 | 1.63 | 1.66 | -3.49% | 0.12% | -0.60% | 8,077,800 | 13,390,000 | 143% | 1.66 | -1.54% | 1.64 | 0.61% | 1.64 | -0.24% | 1.67 | -0.42% | -0.85% | |
| 2020-12-17 | 1.64 | 1.76 | 1.60 | 1.72 | 2.38% | 2.14% | 2.56% | 8,872,500 | 14,943,000 | 179% | 1.68 | 5.65% | 1.63 | 0.93% | 1.64 | 0.24% | 1.68 | -0.48% | -0.83% | |
| 2020-12-16 | 1.60 | 1.69 | 1.53 | 1.68 | 4.35% | 5.40% | -0.30% | 12,012,500 | 19,150,000 | 255% | 1.59 | -1.54% | 1.61 | -2.48% | 1.64 | -2.50% | 1.69 | -2.38% | -0.84% | |
| 2020-12-15 | 1.66 | 1.68 | 1.60 | 1.61 | -4.17% | -0.56% | -6.72% | 7,782,800 | 12,601,000 | 206% | 1.62 | -3.75% | 1.66 | -2.70% | 1.68 | -2.78% | 1.73 | -1.93% | -0.66% | |
| 2020-12-14 | 1.68 | 1.70 | 1.67 | 1.68 | 0.00% | -0.12% | -4.55% | 2,760,300 | 4,643,000 | 86% | 1.68 | -0.53% | 1.70 | -1.33% | 1.73 | -1.03% | 1.76 | -0.57% | -0.51% | |
| 2020-12-11 | 1.74 | 1.76 | 1.66 | 1.68 | 0.00% | -0.65% | -5.08% | 5,564,600 | 9,412,000 | 176% | 1.69 | -3.15% | 1.72 | -2.65% | 1.75 | -1.75% | 1.77 | -0.95% | -0.51% | | |
|
