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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.59 | 9.86 | 9.40 | 9.86 | +6.14% | 2.24 | 5.28% |
| 2026-03-23 | 9.67 | 9.92 | 9.19 | 9.29 | -6.73% | 1.95 | 4.65% |
| 2026-03-20 | 10.17 | 10.34 | 9.95 | 9.96 | -1.97% | 1.59 | 3.58% |
| 2026-03-19 | 10.34 | 10.46 | 10.13 | 10.16 | -3.61% | 1.50 | 3.34% |
| 2026-03-18 | 10.44 | 10.65 | 10.31 | 10.54 | +1.15% | 1.46 | 3.18% |
| 2026-03-17 | 10.94 | 11.11 | 10.40 | 10.42 | -4.67% | 2.47 | 5.26% |
| 2026-03-16 | 10.86 | 10.95 | 10.64 | 10.93 | -1.09% | 2.05 | 4.31% |
| 2026-03-13 | 11.10 | 11.45 | 10.83 | 11.05 | -1.52% | 2.95 | 6.06% |
| 2026-03-12 | 11.45 | 11.45 | 11.18 | 11.22 | -3.69% | 3.61 | 7.28% |
| 2026-03-11 | 11.35 | 12.00 | 11.06 | 11.65 | +2.10% | 6.29 | 12.45% |
| 2026-03-10 | 11.46 | 11.47 | 11.16 | 11.41 | -1.38% | 4.84 | 9.73% |
| 2026-03-09 | 10.94 | 11.58 | 10.91 | 11.57 | +4.80% | 7.29 | 14.61% |
| 2026-03-06 | 10.90 | 11.13 | 10.90 | 11.04 | +0.27% | 3.63 | 7.49% |
| 2026-03-05 | 10.78 | 11.11 | 10.78 | 11.01 | +2.99% | 4.46 | 9.24% |
| 2026-03-04 | 10.15 | 10.76 | 10.13 | 10.69 | +2.99% | 2.78 | 5.96% |
| 2026-03-03 | 10.64 | 10.83 | 10.32 | 10.38 | -2.44% | 3.45 | 7.38% |
| 2026-03-02 | 10.52 | 10.80 | 10.48 | 10.64 | -0.84% | 1.84 | 3.96% |
| 2026-02-27 | 10.58 | 10.75 | 10.55 | 10.73 | +0.66% | 1.69 | 3.60% |
| 2026-02-26 | 10.58 | 10.68 | 10.50 | 10.66 | +0.66% | 1.88 | 4.03% |
| 2026-02-25 | 10.46 | 10.65 | 10.41 | 10.59 | +0.76% | 1.82 | 3.93% |