| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.55 | 2.49 | -0.07 | -2.73% | 2.47 | 2.58 | 213668 | 5373.90 | 3.16% |
| 2025-11-20 | 2.59 | 2.56 | -0.05 | -1.92% | 2.50 | 2.61 | 238060 | 6052.41 | 3.52% |
| 2025-11-19 | 2.74 | 2.61 | -0.12 | -4.40% | 2.59 | 2.77 | 372895 | 9938.03 | 5.51% |
| 2025-11-18 | 2.59 | 2.73 | 0.13 | 5.00% | 2.58 | 2.73 | 390327 | 10501.77 | 5.77% |
| 2025-11-17 | 2.60 | 2.60 | -0.01 | -0.38% | 2.58 | 2.65 | 118774 | 3096.73 | 1.76% |
| 2025-11-14 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 125729 | 3299.10 | 1.86% |
| 2025-11-13 | 2.57 | 2.61 | 0.04 | 1.56% | 2.55 | 2.62 | 142662 | 3691.84 | 2.11% |
| 2025-11-12 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.68 | 247610 | 6430.83 | 3.66% |
| 2025-11-11 | 2.55 | 2.56 | 0.02 | 0.79% | 2.54 | 2.59 | 149733 | 3831.03 | 2.21% |
| 2025-11-10 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.54 | 98375 | 2476.25 | 1.45% |
| 2025-11-07 | 2.52 | 2.50 | -0.03 | -1.19% | 2.49 | 2.53 | 110441 | 2768.39 | 1.63% |
| 2025-11-06 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 98951 | 2500.95 | 1.46% |
| 2025-11-05 | 2.51 | 2.51 | 0.00 | 0.00% | 2.48 | 2.53 | 124199 | 3113.88 | 1.84% |
| 2025-11-04 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.58 | 155884 | 3938.26 | 2.30% |
| 2025-11-03 | 2.54 | 2.53 | 0.01 | 0.40% | 2.51 | 2.58 | 112767 | 2867.26 | 1.67% |
| 2025-10-31 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.56 | 162223 | 4094.93 | 2.40% |
| 2025-10-30 | 2.59 | 2.51 | -0.08 | -3.09% | 2.50 | 2.72 | 233051 | 6046.20 | 3.44% |
| 2025-10-29 | 2.56 | 2.59 | 0.05 | 1.97% | 2.50 | 2.62 | 196036 | 5018.65 | 2.90% |
| 2025-10-28 | 2.59 | 2.54 | -0.06 | -2.31% | 2.53 | 2.62 | 165451 | 4244.01 | 2.45% |
| 2025-10-27 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.66 | 206220 | 5383.82 | 3.05% |
| 2025-10-24 | 2.55 | 2.60 | 0.05 | 1.96% | 2.55 | 2.63 | 232365 | 6012.20 | 3.43% |
| 2025-10-23 | 2.52 | 2.55 | 0.05 | 2.00% | 2.49 | 2.63 | 369289 | 9597.52 | 5.46% |
| 2025-10-22 | 2.55 | 2.50 | -0.04 | -1.57% | 2.48 | 2.59 | 243144 | 6121.45 | 3.59% |
| 2025-10-21 | 2.42 | 2.54 | 0.12 | 4.96% | 2.42 | 2.54 | 319020 | 7955.53 | 4.72% |
| 2025-10-20 | 2.40 | 2.42 | 0.05 | 2.11% | 2.37 | 2.43 | 133173 | 3196.85 | 1.97% |
| 2025-10-17 | 2.30 | 2.37 | 0.06 | 2.60% | 2.29 | 2.41 | 145882 | 3453.63 | 2.16% |
| 2025-10-16 | 2.30 | 2.31 | 0.01 | 0.43% | 2.30 | 2.32 | 55502 | 1279.90 | 0.82% |
*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。
