摩恩电气 sz.002451
8.94
-0.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.99 | 9.32 | 8.83 | 8.94 | -0.67% | 0.88 | 2.24% |
| 2026-05-22 | 8.91 | 9.03 | 8.75 | 9.00 | +2.04% | 0.91 | 2.31% |
| 2026-05-21 | 9.46 | 9.52 | 8.80 | 8.82 | -6.86% | 1.72 | 4.26% |
| 2026-05-20 | 9.69 | 9.69 | 9.30 | 9.47 | -2.97% | 1.41 | 3.41% |
| 2026-05-19 | 9.71 | 9.86 | 9.55 | 9.76 | +0.51% | 1.09 | 2.55% |
| 2026-05-18 | 9.68 | 9.74 | 9.53 | 9.71 | +0.21% | 0.94 | 2.22% |
| 2026-05-15 | 9.75 | 9.89 | 9.60 | 9.69 | -0.72% | 1.30 | 3.05% |
| 2026-05-14 | 10.27 | 10.29 | 9.76 | 9.76 | -5.06% | 2.10 | 4.79% |
| 2026-05-13 | 10.06 | 10.48 | 10.03 | 10.28 | +1.38% | 2.62 | 5.78% |
| 2026-05-12 | 10.10 | 10.29 | 10.05 | 10.14 | +0.40% | 2.34 | 5.24% |
| 2026-05-11 | 10.06 | 10.18 | 9.99 | 10.10 | +1.00% | 1.56 | 3.52% |
| 2026-05-08 | 9.93 | 10.05 | 9.80 | 10.00 | +0.91% | 1.26 | 2.89% |
| 2026-05-07 | 9.90 | 9.96 | 9.81 | 9.91 | +0.61% | 1.33 | 3.05% |
| 2026-05-06 | 9.60 | 9.87 | 9.58 | 9.85 | +3.36% | 1.60 | 3.72% |
| 2026-04-30 | 9.67 | 9.71 | 9.50 | 9.53 | -1.45% | 1.02 | 2.43% |
| 2026-04-29 | 9.55 | 9.69 | 9.44 | 9.67 | +1.79% | 1.25 | 2.96% |
| 2026-04-28 | 9.44 | 9.69 | 9.38 | 9.50 | +0.53% | 1.30 | 3.10% |
| 2026-04-27 | 9.29 | 9.48 | 9.13 | 9.45 | +0.53% | 1.05 | 2.58% |
| 2026-04-24 | 9.40 | 9.48 | 9.28 | 9.40 | -0.84% | 0.91 | 2.21% |
| 2026-04-23 | 9.70 | 9.80 | 9.40 | 9.48 | -2.47% | 1.34 | 3.19% |