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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.92 | 10.01 | 9.61 | 9.82 | -2.48% | 4.08 | 9.41% |
| 2025-12-17 | 10.35 | 10.65 | 9.80 | 10.07 | -2.52% | 6.37 | 14.33% |
| 2025-12-16 | 10.95 | 11.06 | 10.26 | 10.33 | -5.58% | 8.60 | 18.54% |
| 2025-12-15 | 10.89 | 11.30 | 10.66 | 10.94 | +1.48% | 12.74 | 26.31% |
| 2025-12-12 | 9.83 | 10.78 | 9.83 | 10.78 | +10.00% | 6.24 | 13.69% |
| 2025-12-11 | 10.10 | 10.20 | 9.79 | 9.80 | -2.49% | 3.09 | 7.09% |
| 2025-12-10 | 10.21 | 10.28 | 9.97 | 10.05 | -1.28% | 3.81 | 8.63% |
| 2025-12-09 | 10.47 | 10.47 | 10.15 | 10.18 | -2.58% | 4.22 | 9.36% |
| 2025-12-08 | 10.35 | 10.72 | 10.28 | 10.45 | +1.06% | 5.90 | 12.89% |
| 2025-12-05 | 10.00 | 10.53 | 9.52 | 10.34 | +0.88% | 6.97 | 15.74% |
| 2025-12-04 | 11.01 | 11.10 | 10.25 | 10.25 | -10.01% | 7.89 | 17.18% |
| 2025-12-03 | 11.18 | 11.99 | 10.63 | 11.39 | +3.36% | 12.33 | 24.90% |
| 2025-12-02 | 10.56 | 11.12 | 10.45 | 11.02 | +4.55% | 8.88 | 18.56% |
| 2025-12-01 | 10.66 | 10.82 | 10.42 | 10.54 | -1.77% | 5.78 | 12.43% |
| 2025-11-28 | 11.03 | 11.03 | 10.66 | 10.73 | -2.72% | 6.04 | 12.73% |
| 2025-11-27 | 10.62 | 11.17 | 10.40 | 11.03 | +1.66% | 8.50 | 17.97% |
| 2025-11-26 | 10.33 | 10.93 | 10.11 | 10.85 | +4.63% | 9.18 | 19.78% |
| 2025-11-25 | 10.18 | 10.51 | 10.01 | 10.37 | +3.49% | 5.67 | 12.54% |
| 2025-11-24 | 10.48 | 10.57 | 9.95 | 10.02 | -4.39% | 6.13 | 13.79% |
| 2025-11-21 | 10.81 | 11.05 | 10.33 | 10.48 | -5.84% | 7.78 | 16.63% |