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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.23 | 7.28 | 7.06 | 7.09 | -1.94% | 0.64 | 2.05% |
| 2025-07-22 | 7.22 | 7.25 | 7.12 | 7.23 | -0.14% | 0.64 | 2.02% |
| 2025-07-21 | 7.06 | 7.26 | 7.05 | 7.24 | +3.13% | 0.69 | 2.18% |
| 2025-07-18 | 7.03 | 7.07 | 6.96 | 7.02 | -0.14% | 0.39 | 1.27% |
| 2025-07-17 | 7.13 | 7.13 | 7.00 | 7.03 | -0.42% | 0.42 | 1.37% |
| 2025-07-16 | 6.98 | 7.09 | 6.98 | 7.06 | +1.29% | 0.60 | 1.93% |
| 2025-07-15 | 7.08 | 7.11 | 6.91 | 6.97 | -2.65% | 0.77 | 2.50% |
| 2025-07-14 | 7.07 | 7.17 | 7.06 | 7.16 | +0.85% | 0.59 | 1.87% |
| 2025-07-11 | 7.16 | 7.22 | 7.00 | 7.10 | -0.56% | 0.82 | 2.63% |
| 2025-07-10 | 7.15 | 7.21 | 7.06 | 7.14 | -0.14% | 0.46 | 1.47% |
| 2025-07-09 | 7.14 | 7.29 | 7.11 | 7.15 | +0.14% | 0.63 | 2.00% |
| 2025-07-08 | 7.11 | 7.17 | 7.05 | 7.14 | +0.42% | 0.55 | 1.75% |
| 2025-07-07 | 6.99 | 7.12 | 6.96 | 7.11 | +1.57% | 0.56 | 1.81% |
| 2025-07-04 | 7.02 | 7.08 | 6.97 | 7.00 | -0.57% | 0.65 | 2.11% |
| 2025-07-03 | 7.03 | 7.10 | 7.00 | 7.04 | -0.28% | 0.58 | 1.89% |
| 2025-07-02 | 7.00 | 7.13 | 6.93 | 7.06 | +1.44% | 1.15 | 3.72% |
| 2025-07-01 | 6.92 | 7.02 | 6.88 | 6.96 | +0.43% | 0.56 | 1.85% |
| 2025-06-30 | 6.97 | 7.09 | 6.92 | 6.93 | -0.43% | 1.04 | 3.39% |
| 2025-06-27 | 6.80 | 7.03 | 6.76 | 6.96 | +2.81% | 1.19 | 3.93% |
| 2025-06-26 | 6.76 | 6.81 | 6.74 | 6.77 | -0.44% | 0.38 | 1.27% |