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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.05 | 12.00 | 10.61 | 11.13 | -4.38% | 11.25 | 22.88% |
| 2025-11-19 | 12.33 | 12.50 | 11.64 | 11.64 | -9.98% | 9.11 | 17.55% |
| 2025-11-18 | 13.71 | 13.93 | 12.93 | 12.93 | -10.02% | 12.50 | 21.50% |
| 2025-11-17 | 12.60 | 14.90 | 12.33 | 14.37 | +5.12% | 20.16 | 33.74% |
| 2025-11-14 | 14.30 | 15.10 | 13.67 | 13.67 | -10.01% | 22.82 | 36.68% |
| 2025-11-13 | 14.00 | 15.19 | 14.00 | 15.19 | +9.99% | 17.31 | 26.61% |
| 2025-11-12 | 12.60 | 13.81 | 12.31 | 13.81 | +10.04% | 20.38 | 34.88% |
| 2025-11-11 | 12.32 | 12.55 | 11.00 | 12.55 | +9.99% | 21.12 | 39.41% |
| 2025-11-10 | 10.64 | 11.41 | 10.56 | 11.41 | +10.03% | 15.90 | 32.60% |
| 2025-11-07 | 10.37 | 10.37 | 10.23 | 10.37 | +9.97% | 7.30 | 16.03% |
| 2025-11-06 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 0.63 | 1.51% |
| 2025-11-05 | 8.57 | 8.57 | 8.57 | 8.57 | +10.01% | 1.84 | 4.89% |
| 2025-11-04 | 7.08 | 7.79 | 7.04 | 7.79 | +10.03% | 2.90 | 8.54% |
| 2025-11-03 | 7.00 | 7.10 | 6.96 | 7.08 | +1.43% | 0.61 | 1.98% |
| 2025-10-31 | 6.96 | 7.00 | 6.93 | 6.98 | +0.72% | 0.48 | 1.57% |
| 2025-10-30 | 6.96 | 7.03 | 6.90 | 6.93 | -1.00% | 0.50 | 1.65% |
| 2025-10-29 | 7.00 | 7.02 | 6.91 | 7.00 | -0.14% | 0.49 | 1.59% |
| 2025-10-28 | 6.96 | 7.05 | 6.92 | 7.01 | +0.72% | 0.62 | 2.01% |
| 2025-10-27 | 6.98 | 7.01 | 6.82 | 6.96 | +0.14% | 0.79 | 2.60% |
| 2025-10-24 | 6.96 | 7.02 | 6.92 | 6.95 | 0.00% | 0.59 | 1.95% |