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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.62 | 6.70 | 6.53 | 6.66 | +0.76% | 0.46 | 1.56% |
| 2025-05-26 | 6.43 | 6.64 | 6.43 | 6.61 | +2.32% | 0.42 | 1.45% |
| 2025-05-23 | 6.49 | 6.63 | 6.44 | 6.46 | -1.07% | 0.42 | 1.47% |
| 2025-05-22 | 6.63 | 6.74 | 6.52 | 6.53 | -1.65% | 0.39 | 1.33% |
| 2025-05-21 | 6.69 | 6.71 | 6.61 | 6.64 | -0.75% | 0.37 | 1.26% |
| 2025-05-20 | 6.66 | 6.70 | 6.61 | 6.69 | +0.45% | 0.35 | 1.20% |
| 2025-05-19 | 6.54 | 6.67 | 6.52 | 6.66 | +1.37% | 0.40 | 1.36% |
| 2025-05-16 | 6.56 | 6.65 | 6.53 | 6.57 | +0.77% | 0.43 | 1.47% |
| 2025-05-15 | 6.56 | 6.59 | 6.47 | 6.52 | -1.06% | 0.32 | 1.13% |
| 2025-05-14 | 6.62 | 6.64 | 6.53 | 6.59 | -0.45% | 0.37 | 1.29% |
| 2025-05-13 | 6.71 | 6.74 | 6.60 | 6.62 | -0.30% | 0.41 | 1.40% |
| 2025-05-12 | 6.65 | 6.70 | 6.59 | 6.64 | +0.30% | 0.30 | 1.01% |
| 2025-05-09 | 6.72 | 6.72 | 6.57 | 6.62 | -1.49% | 0.45 | 1.56% |
| 2025-05-08 | 6.55 | 6.72 | 6.49 | 6.72 | +2.75% | 0.57 | 1.94% |
| 2025-05-07 | 6.51 | 6.61 | 6.49 | 6.54 | +0.92% | 0.54 | 1.88% |
| 2025-05-06 | 6.31 | 6.48 | 6.29 | 6.48 | +3.84% | 0.48 | 1.70% |