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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.18 | 10.53 | 10.18 | 10.51 | +4.06% | 2.52 | 5.51% |
| 2026-02-13 | 10.18 | 10.27 | 10.10 | 10.10 | -1.27% | 1.19 | 2.66% |
| 2026-02-12 | 10.19 | 10.39 | 10.10 | 10.23 | +0.89% | 1.62 | 3.59% |
| 2026-02-11 | 10.25 | 10.33 | 10.14 | 10.14 | -1.65% | 1.32 | 2.93% |
| 2026-02-10 | 10.50 | 10.50 | 10.30 | 10.31 | -1.90% | 1.55 | 3.40% |
| 2026-02-09 | 10.37 | 10.52 | 10.27 | 10.51 | +2.04% | 1.88 | 4.12% |
| 2026-02-06 | 10.23 | 10.44 | 10.07 | 10.30 | +0.10% | 1.35 | 2.99% |
| 2026-02-05 | 10.58 | 10.67 | 10.27 | 10.29 | -4.10% | 2.35 | 5.16% |
| 2026-02-04 | 10.40 | 10.98 | 10.36 | 10.73 | +2.29% | 3.37 | 7.13% |
| 2026-02-03 | 10.36 | 10.52 | 10.27 | 10.49 | +0.58% | 2.51 | 5.50% |
| 2026-02-02 | 10.37 | 10.75 | 10.31 | 10.43 | +1.76% | 3.48 | 7.50% |
| 2026-01-30 | 10.20 | 10.28 | 10.03 | 10.25 | +0.69% | 1.76 | 3.93% |
| 2026-01-29 | 10.22 | 10.36 | 10.00 | 10.18 | -1.45% | 2.13 | 4.75% |
| 2026-01-28 | 10.44 | 10.45 | 10.25 | 10.33 | -1.05% | 2.26 | 4.98% |
| 2026-01-27 | 10.85 | 10.94 | 10.26 | 10.44 | -5.00% | 3.95 | 8.59% |
| 2026-01-26 | 11.45 | 11.66 | 10.99 | 10.99 | -4.60% | 4.23 | 8.51% |
| 2026-01-23 | 11.33 | 11.63 | 11.27 | 11.52 | +1.68% | 4.03 | 8.00% |
| 2026-01-22 | 11.53 | 11.81 | 11.28 | 11.33 | -3.08% | 5.02 | 10.02% |
| 2026-01-21 | 12.00 | 12.15 | 11.60 | 11.69 | -5.34% | 6.45 | 12.33% |
| 2026-01-20 | 12.20 | 13.00 | 11.90 | 12.35 | -0.80% | 9.89 | 18.31% |