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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.25 | 7.13 | 7.25 | +0.69% | 0.58 | 1.82% |
| 2025-08-19 | 7.11 | 7.21 | 7.09 | 7.20 | +1.27% | 0.73 | 2.31% |
| 2025-08-18 | 7.08 | 7.19 | 7.06 | 7.11 | +0.57% | 1.03 | 3.31% |
| 2025-08-15 | 6.95 | 7.11 | 6.95 | 7.07 | +1.29% | 0.59 | 1.91% |
| 2025-08-14 | 7.29 | 7.33 | 6.96 | 6.98 | -3.86% | 1.00 | 3.21% |
| 2025-08-13 | 7.33 | 7.35 | 7.23 | 7.26 | -0.55% | 0.61 | 1.90% |
| 2025-08-12 | 7.37 | 7.38 | 7.27 | 7.30 | -0.95% | 0.55 | 1.72% |
| 2025-08-11 | 7.36 | 7.42 | 7.33 | 7.37 | +1.24% | 0.91 | 2.80% |
| 2025-08-08 | 7.28 | 7.29 | 7.21 | 7.28 | +0.41% | 0.49 | 1.53% |
| 2025-08-07 | 7.35 | 7.35 | 7.23 | 7.25 | -0.68% | 0.51 | 1.60% |
| 2025-08-06 | 7.32 | 7.34 | 7.25 | 7.30 | -0.14% | 0.49 | 1.53% |
| 2025-08-05 | 7.27 | 7.36 | 7.24 | 7.31 | +0.69% | 0.75 | 2.33% |
| 2025-08-04 | 7.14 | 7.26 | 7.11 | 7.26 | +1.11% | 0.61 | 1.94% |
| 2025-08-01 | 7.12 | 7.20 | 7.10 | 7.18 | +0.98% | 0.57 | 1.81% |
| 2025-07-31 | 7.16 | 7.25 | 7.07 | 7.11 | -1.39% | 0.62 | 1.97% |
| 2025-07-30 | 7.28 | 7.32 | 7.14 | 7.21 | -1.77% | 0.75 | 2.38% |
| 2025-07-29 | 7.24 | 7.37 | 7.17 | 7.34 | +1.38% | 1.09 | 3.40% |
| 2025-07-28 | 7.16 | 7.38 | 7.12 | 7.24 | +1.26% | 1.07 | 3.35% |
| 2025-07-25 | 7.18 | 7.21 | 7.11 | 7.15 | 0.00% | 0.37 | 1.19% |
| 2025-07-24 | 7.10 | 7.16 | 7.07 | 7.15 | +0.85% | 0.54 | 1.71% |