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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.79 | 6.87 | 6.73 | 6.80 | +0.29% | 0.59 | 1.97% |
| 2025-06-24 | 6.48 | 6.79 | 6.47 | 6.78 | +4.79% | 0.79 | 2.69% |
| 2025-06-23 | 6.37 | 6.49 | 6.29 | 6.47 | +1.25% | 0.44 | 1.55% |
| 2025-06-20 | 6.37 | 6.49 | 6.35 | 6.39 | +0.31% | 0.34 | 1.22% |
| 2025-06-19 | 6.54 | 6.62 | 6.29 | 6.37 | -3.48% | 0.55 | 1.94% |
| 2025-06-18 | 6.62 | 6.64 | 6.53 | 6.60 | -0.45% | 0.40 | 1.40% |
| 2025-06-17 | 6.67 | 6.70 | 6.59 | 6.63 | -0.45% | 0.33 | 1.14% |
| 2025-06-16 | 6.60 | 6.74 | 6.57 | 6.66 | +0.76% | 0.39 | 1.33% |
| 2025-06-13 | 6.72 | 6.73 | 6.59 | 6.61 | -1.93% | 0.45 | 1.55% |
| 2025-06-12 | 6.73 | 6.86 | 6.68 | 6.74 | -0.30% | 0.45 | 1.51% |
| 2025-06-11 | 6.71 | 6.87 | 6.71 | 6.76 | +0.74% | 0.49 | 1.65% |
| 2025-06-10 | 6.86 | 6.86 | 6.64 | 6.71 | -1.90% | 0.61 | 2.06% |
| 2025-06-09 | 6.75 | 6.86 | 6.73 | 6.84 | +1.33% | 0.62 | 2.06% |
| 2025-06-06 | 6.69 | 6.77 | 6.66 | 6.75 | +1.20% | 0.49 | 1.65% |
| 2025-06-05 | 6.73 | 6.76 | 6.65 | 6.67 | -0.60% | 0.52 | 1.77% |
| 2025-06-04 | 6.63 | 6.73 | 6.61 | 6.71 | +0.90% | 0.44 | 1.50% |
| 2025-06-03 | 6.51 | 6.67 | 6.51 | 6.65 | +1.06% | 0.43 | 1.47% |
| 2025-05-30 | 6.72 | 6.74 | 6.50 | 6.58 | -2.51% | 0.77 | 2.65% |
| 2025-05-29 | 6.62 | 6.89 | 6.62 | 6.75 | +1.65% | 0.80 | 2.68% |
| 2025-05-28 | 6.65 | 6.71 | 6.59 | 6.64 | -0.30% | 0.35 | 1.21% |