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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.66 | 9.79 | 9.63 | 9.72 | 0.00% | 1.01 | 2.37% |
| 2026-04-21 | 9.88 | 9.91 | 9.56 | 9.72 | -1.32% | 1.40 | 3.29% |
| 2026-04-20 | 9.69 | 9.86 | 9.59 | 9.85 | +1.65% | 1.31 | 3.06% |
| 2026-04-17 | 9.85 | 9.90 | 9.61 | 9.69 | -1.82% | 1.43 | 3.36% |
| 2026-04-16 | 9.81 | 9.87 | 9.58 | 9.87 | +0.41% | 1.33 | 3.10% |
| 2026-04-15 | 9.84 | 9.98 | 9.74 | 9.83 | +0.61% | 1.97 | 4.55% |
| 2026-04-14 | 9.79 | 9.85 | 9.65 | 9.77 | +0.51% | 0.96 | 2.24% |
| 2026-04-13 | 9.63 | 9.75 | 9.55 | 9.72 | +0.52% | 0.87 | 2.04% |
| 2026-04-10 | 9.73 | 9.74 | 9.60 | 9.67 | +0.73% | 0.98 | 2.31% |
| 2026-04-09 | 9.69 | 9.75 | 9.52 | 9.60 | -1.84% | 1.01 | 2.39% |
| 2026-04-08 | 9.58 | 9.81 | 9.50 | 9.78 | +4.26% | 1.28 | 3.00% |
| 2026-04-07 | 9.28 | 9.45 | 9.24 | 9.38 | +1.74% | 0.85 | 2.06% |
| 2026-04-03 | 9.58 | 9.60 | 9.19 | 9.22 | -2.85% | 1.03 | 2.52% |
| 2026-04-02 | 9.70 | 9.93 | 9.44 | 9.49 | -2.47% | 1.51 | 3.55% |
| 2026-04-01 | 9.70 | 9.88 | 9.59 | 9.73 | +1.88% | 1.22 | 2.85% |
| 2026-03-31 | 9.75 | 9.93 | 9.55 | 9.55 | -2.35% | 1.05 | 2.46% |
| 2026-03-30 | 9.55 | 9.80 | 9.38 | 9.78 | +0.62% | 1.27 | 3.02% |
| 2026-03-27 | 9.67 | 9.83 | 9.59 | 9.72 | 0.00% | 1.11 | 2.61% |
| 2026-03-26 | 9.98 | 10.04 | 9.68 | 9.72 | -2.90% | 1.27 | 2.94% |
| 2026-03-25 | 9.87 | 10.05 | 9.78 | 10.01 | +1.52% | 1.24 | 2.84% |