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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.94 | 7.01 | 6.89 | 6.94 | -0.14% | 0.59 | 1.93% |
| 2025-09-16 | 6.84 | 6.95 | 6.81 | 6.95 | +1.91% | 0.68 | 2.25% |
| 2025-09-15 | 6.80 | 6.83 | 6.75 | 6.82 | +0.29% | 0.44 | 1.48% |
| 2025-09-12 | 6.84 | 6.85 | 6.76 | 6.80 | -0.44% | 0.49 | 1.64% |
| 2025-09-11 | 6.83 | 6.86 | 6.69 | 6.83 | +0.59% | 0.51 | 1.72% |
| 2025-09-10 | 6.77 | 6.82 | 6.73 | 6.79 | +0.30% | 0.36 | 1.21% |
| 2025-09-09 | 6.87 | 6.87 | 6.71 | 6.77 | -0.73% | 0.49 | 1.65% |
| 2025-09-08 | 6.77 | 6.85 | 6.76 | 6.82 | +0.74% | 0.56 | 1.86% |
| 2025-09-05 | 6.70 | 6.77 | 6.65 | 6.77 | +1.65% | 0.59 | 2.01% |
| 2025-09-04 | 6.59 | 6.74 | 6.55 | 6.66 | +1.22% | 0.72 | 2.44% |
| 2025-09-03 | 6.74 | 6.80 | 6.55 | 6.58 | -2.52% | 0.70 | 2.41% |
| 2025-09-02 | 6.78 | 6.82 | 6.62 | 6.75 | -0.88% | 0.86 | 2.92% |
| 2025-09-01 | 6.73 | 6.88 | 6.71 | 6.81 | +0.89% | 0.84 | 2.83% |
| 2025-08-29 | 6.89 | 6.89 | 6.72 | 6.75 | -1.46% | 0.87 | 2.92% |
| 2025-08-28 | 6.89 | 6.99 | 6.60 | 6.85 | -0.29% | 1.19 | 4.01% |
| 2025-08-27 | 7.16 | 7.18 | 6.86 | 6.87 | -3.92% | 1.23 | 3.99% |
| 2025-08-26 | 7.10 | 7.21 | 7.00 | 7.15 | +0.56% | 0.94 | 2.99% |
| 2025-08-25 | 7.22 | 7.23 | 7.09 | 7.11 | -1.25% | 0.97 | 3.09% |
| 2025-08-22 | 7.25 | 7.28 | 7.14 | 7.20 | -0.41% | 0.76 | 2.39% |
| 2025-08-21 | 7.25 | 7.28 | 7.18 | 7.23 | -0.28% | 0.56 | 1.78% |