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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.88 | 6.96 | 6.79 | 6.95 | +0.87% | 0.52 | 1.72% |
| 2025-10-22 | 6.88 | 6.93 | 6.83 | 6.89 | 0.00% | 0.49 | 1.62% |
| 2025-10-21 | 6.76 | 6.90 | 6.71 | 6.89 | +1.92% | 0.57 | 1.90% |
| 2025-10-20 | 6.62 | 6.77 | 6.57 | 6.76 | +2.74% | 0.71 | 2.42% |
| 2025-10-17 | 6.85 | 6.89 | 6.55 | 6.58 | -4.36% | 1.06 | 3.62% |
| 2025-10-16 | 6.93 | 6.97 | 6.83 | 6.88 | -0.43% | 0.48 | 1.59% |
| 2025-10-15 | 6.79 | 6.92 | 6.73 | 6.91 | +2.22% | 0.70 | 2.33% |
| 2025-10-14 | 6.82 | 6.89 | 6.73 | 6.76 | -0.29% | 0.50 | 1.66% |
| 2025-10-13 | 6.62 | 6.81 | 6.46 | 6.78 | -0.44% | 0.64 | 2.19% |
| 2025-10-10 | 6.71 | 6.87 | 6.65 | 6.81 | +1.19% | 0.65 | 2.19% |
| 2025-10-09 | 6.74 | 6.76 | 6.68 | 6.73 | +0.15% | 0.45 | 1.54% |
| 2025-09-30 | 6.74 | 6.80 | 6.71 | 6.72 | -0.30% | 0.33 | 1.11% |
| 2025-09-29 | 6.65 | 6.80 | 6.57 | 6.74 | +1.35% | 0.61 | 2.07% |
| 2025-09-26 | 6.69 | 6.75 | 6.59 | 6.65 | -0.30% | 0.33 | 1.12% |
| 2025-09-25 | 6.71 | 6.78 | 6.61 | 6.67 | -1.04% | 0.38 | 1.30% |
| 2025-09-24 | 6.65 | 6.76 | 6.57 | 6.74 | +1.20% | 0.44 | 1.49% |
| 2025-09-23 | 6.72 | 6.77 | 6.46 | 6.66 | -1.19% | 0.65 | 2.25% |
| 2025-09-22 | 6.67 | 6.74 | 6.62 | 6.74 | +0.75% | 0.49 | 1.66% |
| 2025-09-19 | 6.76 | 6.83 | 6.64 | 6.69 | -1.47% | 0.61 | 2.07% |
| 2025-09-18 | 6.96 | 6.96 | 6.72 | 6.79 | -2.16% | 1.04 | 3.44% |