| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.91 | 2.96 | 0.07 | 2.42% | 2.90 | 2.98 | 125928 | 3700.26 | 1.86% |
| 2026-03-24 | 2.92 | 2.89 | -0.02 | -0.69% | 2.80 | 2.93 | 193175 | 5530.67 | 2.86% |
| 2026-03-23 | 3.03 | 2.91 | -0.15 | -4.90% | 2.91 | 3.05 | 237654 | 6975.54 | 3.51% |
| 2026-03-20 | 3.03 | 3.06 | 0.01 | 0.33% | 3.03 | 3.14 | 194167 | 5978.73 | 2.87% |
| 2026-03-19 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.11 | 138023 | 4223.45 | 2.04% |
| 2026-03-18 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.11 | 187458 | 5721.85 | 2.77% |
| 2026-03-17 | 3.03 | 2.99 | -0.01 | -0.33% | 2.98 | 3.05 | 232210 | 6983.11 | 3.43% |
| 2026-03-16 | 3.04 | 3.00 | -0.04 | -1.32% | 3.00 | 3.13 | 344165 | 10507.24 | 5.09% |
| 2026-03-13 | 3.29 | 3.04 | -0.16 | -5.00% | 3.04 | 3.30 | 494199 | 15405.51 | 7.30% |
| 2026-03-12 | 3.19 | 3.20 | 0.15 | 4.92% | 3.14 | 3.20 | 200943 | 6421.77 | 2.97% |
| 2026-03-11 | 2.91 | 3.05 | 0.15 | 5.17% | 2.89 | 3.05 | 177610 | 5332.25 | 2.63% |
| 2026-03-10 | 2.91 | 2.90 | 0.00 | 0.00% | 2.87 | 2.93 | 119943 | 3476.93 | 1.77% |
| 2026-03-09 | 2.86 | 2.90 | 0.06 | 2.11% | 2.82 | 2.91 | 148337 | 4251.63 | 2.19% |
| 2026-03-06 | 2.78 | 2.84 | 0.05 | 1.79% | 2.78 | 2.86 | 126345 | 3580.13 | 1.87% |
| 2026-03-05 | 2.77 | 2.79 | 0.05 | 1.82% | 2.74 | 2.80 | 123689 | 3431.59 | 1.83% |
| 2026-03-04 | 2.70 | 2.74 | 0.03 | 1.11% | 2.68 | 2.74 | 78629 | 2136.46 | 1.16% |
| 2026-03-03 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.79 | 127827 | 3513.54 | 1.89% |
| 2026-03-02 | 2.71 | 2.74 | 0.00 | 0.00% | 2.69 | 2.77 | 121830 | 3326.06 | 1.80% |
| 2026-02-27 | 2.74 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 88452 | 2420.73 | 1.31% |
| 2026-02-26 | 2.70 | 2.74 | 0.04 | 1.48% | 2.70 | 2.79 | 120504 | 3306.24 | 1.78% |
| 2026-02-25 | 2.68 | 2.70 | 0.04 | 1.50% | 2.67 | 2.72 | 112487 | 3038.57 | 1.66% |
| 2026-02-24 | 2.63 | 2.66 | 0.05 | 1.92% | 2.63 | 2.69 | 78130 | 2078.15 | 1.15% |
| 2026-02-13 | 2.61 | 2.61 | 0.00 | 0.00% | 2.60 | 2.62 | 50028 | 1306.22 | 0.74% |
| 2026-02-12 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.63 | 89885 | 2341.41 | 1.33% |
| 2026-02-11 | 2.63 | 2.61 | -0.02 | -0.76% | 2.59 | 2.63 | 111583 | 2908.57 | 1.65% |
| 2026-02-10 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.67 | 107630 | 2847.00 | 1.59% |
| 2026-02-09 | 2.70 | 2.66 | -0.03 | -1.12% | 2.65 | 2.70 | 115192 | 3084.69 | 1.70% |
| 2026-02-06 | 2.68 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 52168 | 1397.88 | 0.77% |
| 2026-02-05 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.70 | 60590 | 1620.33 | 0.90% |
| 2026-02-04 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 50480 | 1353.45 | 0.75% |
| 2026-02-03 | 2.66 | 2.69 | 0.05 | 1.89% | 2.64 | 2.69 | 56110 | 1500.95 | 0.83% |
| 2026-02-02 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.71 | 99120 | 2644.35 | 1.46% |
| 2026-01-30 | 2.67 | 2.67 | 0.00 | 0.00% | 2.62 | 2.68 | 119815 | 3167.97 | 1.77% |
| 2026-01-29 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.72 | 101925 | 2735.43 | 1.51% |
| 2026-01-28 | 2.76 | 2.68 | -0.09 | -3.25% | 2.66 | 2.77 | 171277 | 4644.63 | 2.53% |
| 2026-01-27 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 95911 | 2655.35 | 1.42% |
| 2026-01-26 | 2.78 | 2.76 | -0.06 | -2.13% | 2.71 | 2.81 | 200918 | 5534.21 | 2.97% |
| 2026-01-23 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.83 | 100394 | 2828.06 | 1.48% |
| 2026-01-22 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.85 | 116218 | 3279.90 | 1.72% |
| 2026-01-21 | 2.80 | 2.82 | 0.00 | 0.00% | 2.78 | 2.87 | 172281 | 4861.64 | 2.55% |
| 2026-01-20 | 2.83 | 2.82 | 0.01 | 0.36% | 2.81 | 2.93 | 256876 | 7341.63 | 3.80% |
| 2026-01-19 | 2.73 | 2.81 | 0.07 | 2.55% | 2.72 | 2.82 | 173048 | 4818.15 | 2.56% |
| 2026-01-16 | 2.69 | 2.74 | 0.06 | 2.24% | 2.68 | 2.75 | 131401 | 3578.83 | 1.94% |
| 2026-01-15 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.72 | 74497 | 1999.61 | 1.10% |
| 2026-01-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.69 | 76507 | 2049.39 | 1.13% |
| 2026-01-13 | 2.70 | 2.66 | -0.04 | -1.48% | 2.66 | 2.70 | 86316 | 2305.71 | 1.28% |
| 2026-01-12 | 2.68 | 2.70 | 0.01 | 0.37% | 2.68 | 2.73 | 115230 | 3107.78 | 1.70% |
| 2026-01-09 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.70 | 125045 | 3348.45 | 1.85% |
| 2026-01-08 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 85820 | 2312.33 | 1.27% |
| 2026-01-07 | 2.74 | 2.70 | -0.05 | -1.82% | 2.69 | 2.74 | 127286 | 3446.63 | 1.88% |
| 2026-01-06 | 2.73 | 2.75 | 0.01 | 0.36% | 2.71 | 2.77 | 131930 | 3619.94 | 1.95% |
| 2026-01-05 | 2.81 | 2.74 | -0.08 | -2.84% | 2.71 | 2.81 | 214103 | 5885.60 | 3.16% |
| 2025-12-31 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 91205 | 2554.65 | 1.35% |
| 2025-12-30 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.83 | 112866 | 3153.27 | 1.67% |
| 2025-12-29 | 2.71 | 2.76 | 0.05 | 1.85% | 2.67 | 2.79 | 127263 | 3471.76 | 1.88% |
| 2025-12-26 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.73 | 74072 | 2011.60 | 1.09% |
| 2025-12-25 | 2.76 | 2.73 | -0.02 | -0.73% | 2.73 | 2.78 | 76952 | 2112.73 | 1.14% |
| 2025-12-24 | 2.74 | 2.75 | -0.01 | -0.36% | 2.71 | 2.76 | 95033 | 2597.99 | 1.40% |
| 2025-12-23 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.80 | 81941 | 2262.14 | 1.21% |
| 2025-12-22 | 2.75 | 2.79 | 0.03 | 1.09% | 2.74 | 2.82 | 94445 | 2620.37 | 1.40% |
| 2025-12-19 | 2.70 | 2.76 | 0.07 | 2.60% | 2.68 | 2.77 | 101614 | 2768.75 | 1.50% |
| 2025-12-18 | 2.65 | 2.69 | 0.05 | 1.89% | 2.63 | 2.71 | 99697 | 2671.86 | 1.47% |
| 2025-12-17 | 2.68 | 2.64 | -0.06 | -2.22% | 2.61 | 2.71 | 180607 | 4777.06 | 2.67% |
| 2025-12-16 | 2.74 | 2.70 | -0.05 | -1.82% | 2.66 | 2.74 | 118331 | 3191.44 | 1.75% |
| 2025-12-15 | 2.72 | 2.75 | 0.03 | 1.10% | 2.64 | 2.79 | 123084 | 3352.45 | 1.82% |
| 2025-12-12 | 2.70 | 2.72 | 0.00 | 0.00% | 2.69 | 2.75 | 127728 | 3483.53 | 1.89% |
| 2025-12-11 | 2.75 | 2.72 | -0.03 | -1.09% | 2.69 | 2.78 | 185986 | 5083.00 | 2.75% |
| 2025-12-10 | 2.89 | 2.75 | -0.13 | -4.51% | 2.74 | 2.90 | 284264 | 7933.71 | 4.20% |
| 2025-12-09 | 2.86 | 2.88 | -0.02 | -0.69% | 2.84 | 2.93 | 239752 | 6891.48 | 3.54% |
| 2025-12-08 | 2.80 | 2.90 | 0.10 | 3.57% | 2.78 | 2.94 | 380663 | 11004.82 | 5.63% |
| 2025-12-05 | 2.71 | 2.80 | 0.06 | 2.19% | 2.70 | 2.83 | 177457 | 4902.05 | 2.62% |
| 2025-12-04 | 2.77 | 2.74 | -0.04 | -1.44% | 2.70 | 2.88 | 334425 | 9378.75 | 4.94% |
| 2025-12-03 | 2.71 | 2.78 | 0.08 | 2.96% | 2.68 | 2.84 | 328052 | 9086.57 | 4.85% |
| 2025-12-02 | 2.62 | 2.70 | 0.08 | 3.05% | 2.61 | 2.72 | 173301 | 4622.69 | 2.56% |
| 2025-12-01 | 2.70 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 195430 | 5154.14 | 2.89% |
| 2025-11-28 | 2.68 | 2.69 | 0.02 | 0.75% | 2.64 | 2.70 | 102799 | 2749.87 | 1.52% |
| 2025-11-27 | 2.69 | 2.67 | -0.01 | -0.37% | 2.64 | 2.72 | 148275 | 3962.40 | 2.19% |
| 2025-11-26 | 2.64 | 2.68 | 0.05 | 1.90% | 2.63 | 2.71 | 147836 | 3959.71 | 2.19% |
| 2025-11-25 | 2.57 | 2.63 | 0.09 | 3.54% | 2.55 | 2.65 | 164718 | 4273.77 | 2.43% |
| 2025-11-24 | 2.49 | 2.54 | 0.05 | 2.01% | 2.48 | 2.56 | 172534 | 4360.61 | 2.55% |
*ST摩登(002656)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
