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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.58 | 12.48 | 11.58 | 12.45 | +3.15% | 9.68 | 18.03% |
| 2026-01-16 | 13.00 | 13.34 | 12.06 | 12.07 | -3.44% | 13.83 | 24.56% |
| 2026-01-15 | 12.00 | 12.92 | 11.20 | 12.50 | +3.56% | 13.26 | 25.27% |
| 2026-01-14 | 12.34 | 12.92 | 11.90 | 12.07 | -2.27% | 17.49 | 31.94% |
| 2026-01-13 | 11.22 | 12.35 | 10.60 | 12.35 | +9.97% | 17.11 | 33.52% |
| 2026-01-12 | 11.01 | 11.40 | 10.81 | 11.23 | +2.56% | 8.78 | 18.05% |
| 2026-01-09 | 10.90 | 11.20 | 10.73 | 10.95 | -0.36% | 7.72 | 16.06% |
| 2026-01-08 | 10.90 | 11.19 | 10.80 | 10.99 | +1.01% | 7.88 | 16.27% |
| 2026-01-07 | 10.66 | 11.08 | 10.55 | 10.88 | +2.16% | 8.37 | 17.48% |
| 2026-01-06 | 10.55 | 10.82 | 10.48 | 10.65 | +1.62% | 4.49 | 9.64% |
| 2026-01-05 | 10.14 | 10.77 | 10.14 | 10.48 | +3.46% | 5.02 | 10.90% |
| 2025-12-31 | 10.49 | 10.55 | 10.07 | 10.13 | -3.25% | 4.19 | 9.36% |
| 2025-12-30 | 10.08 | 10.78 | 9.95 | 10.47 | +3.97% | 6.96 | 15.18% |
| 2025-12-29 | 10.37 | 10.51 | 10.04 | 10.07 | -3.82% | 4.30 | 9.62% |
| 2025-12-26 | 10.35 | 10.65 | 10.22 | 10.47 | +1.95% | 5.88 | 12.81% |
| 2025-12-25 | 10.37 | 10.37 | 10.13 | 10.27 | 0.00% | 3.80 | 8.45% |
| 2025-12-24 | 9.92 | 10.28 | 9.80 | 10.27 | +2.39% | 5.17 | 11.60% |
| 2025-12-23 | 9.95 | 10.17 | 9.79 | 10.03 | -0.20% | 5.02 | 11.45% |
| 2025-12-22 | 9.96 | 10.34 | 9.92 | 10.05 | +1.00% | 4.25 | 9.56% |
| 2025-12-19 | 9.82 | 10.09 | 9.73 | 9.95 | +1.32% | 4.21 | 9.70% |