摩恩电气(002451)股票行情
摩恩电气(002451)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 6.61 | 6.67 | 0.05 | 0.76% | 6.58 | 6.75 | 58430 | 3912.12 | 1.33% |
| 2025-06-13 | 6.73 | 6.62 | -0.13 | -1.93% | 6.60 | 6.74 | 68015 | 4520.54 | 1.55% |
| 2025-06-12 | 6.74 | 6.75 | -0.02 | -0.30% | 6.69 | 6.87 | 66293 | 4465.25 | 1.51% |
| 2025-06-11 | 6.72 | 6.77 | 0.05 | 0.74% | 6.72 | 6.88 | 72550 | 4929.73 | 1.65% |
| 2025-06-10 | 6.87 | 6.72 | -0.13 | -1.90% | 6.65 | 6.87 | 90622 | 6114.80 | 2.06% |
| 2025-06-09 | 6.76 | 6.85 | 0.09 | 1.33% | 6.74 | 6.87 | 90620 | 6176.17 | 2.06% |
| 2025-06-06 | 6.70 | 6.76 | 0.08 | 1.20% | 6.67 | 6.78 | 72506 | 4883.79 | 1.65% |
| 2025-06-05 | 6.74 | 6.68 | -0.04 | -0.60% | 6.66 | 6.77 | 77825 | 5219.43 | 1.77% |
| 2025-06-04 | 6.64 | 6.72 | 0.06 | 0.90% | 6.62 | 6.74 | 65860 | 4419.26 | 1.50% |
| 2025-06-03 | 6.52 | 6.66 | 0.07 | 1.06% | 6.52 | 6.68 | 64618 | 4275.96 | 1.47% |
| 2025-05-30 | 6.73 | 6.59 | -0.17 | -2.51% | 6.51 | 6.75 | 116257 | 7666.13 | 2.65% |
| 2025-05-29 | 6.63 | 6.76 | 0.11 | 1.65% | 6.63 | 6.90 | 117694 | 7965.76 | 2.68% |
| 2025-05-28 | 6.66 | 6.65 | -0.02 | -0.30% | 6.60 | 6.72 | 53189 | 3545.69 | 1.21% |
| 2025-05-27 | 6.63 | 6.67 | 0.05 | 0.76% | 6.54 | 6.71 | 68581 | 4553.33 | 1.56% |
| 2025-05-26 | 6.44 | 6.62 | 0.15 | 2.32% | 6.44 | 6.65 | 63676 | 4203.07 | 1.45% |
| 2025-05-23 | 6.50 | 6.47 | -0.07 | -1.07% | 6.45 | 6.64 | 64768 | 4240.90 | 1.47% |
| 2025-05-22 | 6.64 | 6.54 | -0.11 | -1.65% | 6.53 | 6.75 | 58266 | 3861.90 | 1.33% |
| 2025-05-21 | 6.70 | 6.65 | -0.05 | -0.75% | 6.62 | 6.72 | 55480 | 3692.85 | 1.26% |
| 2025-05-20 | 6.67 | 6.70 | 0.03 | 0.45% | 6.62 | 6.71 | 52630 | 3507.97 | 1.20% |
| 2025-05-19 | 6.55 | 6.67 | 0.09 | 1.37% | 6.53 | 6.68 | 59835 | 3962.88 | 1.36% |
| 2025-05-16 | 6.57 | 6.58 | 0.05 | 0.77% | 6.54 | 6.66 | 64551 | 4269.82 | 1.47% |
| 2025-05-15 | 6.57 | 6.53 | -0.07 | -1.06% | 6.48 | 6.60 | 49697 | 3249.55 | 1.13% |
| 2025-05-14 | 6.63 | 6.60 | -0.03 | -0.45% | 6.54 | 6.65 | 56590 | 3729.08 | 1.29% |
| 2025-05-13 | 6.72 | 6.63 | -0.02 | -0.30% | 6.61 | 6.75 | 61641 | 4100.10 | 1.40% |
| 2025-05-12 | 6.66 | 6.65 | 0.02 | 0.30% | 6.60 | 6.71 | 44427 | 2952.87 | 1.01% |
| 2025-05-09 | 6.73 | 6.63 | -0.10 | -1.49% | 6.58 | 6.73 | 68492 | 4538.27 | 1.56% |
| 2025-05-08 | 6.56 | 6.73 | 0.18 | 2.75% | 6.50 | 6.73 | 85105 | 5667.64 | 1.94% |
| 2025-05-07 | 6.52 | 6.55 | 0.06 | 0.92% | 6.50 | 6.62 | 82694 | 5420.07 | 1.88% |
| 2025-05-06 | 6.32 | 6.49 | 0.24 | 3.84% | 6.30 | 6.49 | 74566 | 4789.99 | 1.70% |
| 2025-04-30 | 6.23 | 6.25 | 0.03 | 0.48% | 6.21 | 6.34 | 44934 | 2825.35 | 1.02% |
| 2025-04-29 | 6.15 | 6.22 | 0.03 | 0.48% | 6.14 | 6.30 | 52085 | 3251.93 | 1.19% |
| 2025-04-28 | 6.35 | 6.19 | -0.15 | -2.37% | 6.12 | 6.35 | 66833 | 4145.38 | 1.52% |
| 2025-04-25 | 6.32 | 6.34 | 0.08 | 1.28% | 6.26 | 6.37 | 43874 | 2776.44 | 1.00% |
| 2025-04-24 | 6.34 | 6.26 | -0.08 | -1.26% | 6.22 | 6.36 | 47728 | 3002.11 | 1.09% |
| 2025-04-23 | 6.23 | 6.34 | 0.08 | 1.28% | 6.23 | 6.35 | 56607 | 3577.59 | 1.29% |
| 2025-04-22 | 6.28 | 6.26 | 0.01 | 0.16% | 6.19 | 6.30 | 49485 | 3094.87 | 1.13% |
| 2025-04-21 | 6.09 | 6.25 | 0.13 | 2.12% | 6.07 | 6.29 | 71116 | 4421.48 | 1.62% |
| 2025-04-18 | 6.13 | 6.12 | 0.02 | 0.33% | 6.02 | 6.16 | 55353 | 3374.16 | 1.26% |
| 2025-04-17 | 6.05 | 6.10 | 0.05 | 0.83% | 5.98 | 6.22 | 60523 | 3714.00 | 1.38% |
| 2025-04-16 | 6.21 | 6.05 | -0.11 | -1.79% | 5.92 | 6.23 | 78393 | 4755.76 | 1.79% |
| 2025-04-15 | 6.15 | 6.16 | 0.02 | 0.33% | 6.08 | 6.18 | 57407 | 3519.35 | 1.31% |
| 2025-04-14 | 6.03 | 6.14 | 0.15 | 2.50% | 6.03 | 6.21 | 66416 | 4080.11 | 1.51% |
| 2025-04-11 | 5.95 | 5.99 | 0.01 | 0.17% | 5.90 | 6.06 | 60642 | 3649.50 | 1.38% |
| 2025-04-10 | 5.93 | 5.98 | 0.13 | 2.22% | 5.90 | 6.05 | 104238 | 6243.15 | 2.37% |
| 2025-04-09 | 5.51 | 5.85 | 0.19 | 3.36% | 5.10 | 5.88 | 151730 | 8397.44 | 3.46% |
| 2025-04-08 | 5.91 | 5.66 | -0.40 | -6.60% | 5.50 | 6.01 | 211338 | 12060.83 | 4.81% |
| 2025-04-07 | 6.23 | 6.06 | -0.67 | -9.96% | 6.06 | 6.37 | 93455 | 5713.69 | 2.13% |
| 2025-04-03 | 6.57 | 6.73 | 0.05 | 0.75% | 6.57 | 6.79 | 84246 | 5659.46 | 1.92% |
| 2025-04-02 | 6.78 | 6.68 | -0.06 | -0.89% | 6.65 | 6.81 | 81326 | 5458.24 | 1.85% |
| 2025-04-01 | 6.78 | 6.74 | 0.08 | 1.20% | 6.68 | 6.82 | 95885 | 6474.38 | 2.18% |
| 2025-03-31 | 6.70 | 6.66 | -0.11 | -1.62% | 6.48 | 6.71 | 129555 | 8554.81 | 2.95% |
| 2025-03-28 | 6.94 | 6.77 | -0.19 | -2.73% | 6.73 | 6.99 | 192081 | 13107.94 | 4.37% |
| 2025-03-27 | 7.38 | 6.96 | -0.26 | -3.60% | 6.93 | 7.54 | 300729 | 21288.00 | 6.85% |
| 2025-03-26 | 7.01 | 7.22 | 0.22 | 3.14% | 6.94 | 7.22 | 247588 | 17678.73 | 5.64% |
| 2025-03-25 | 6.89 | 7.00 | 0.05 | 0.72% | 6.84 | 7.21 | 237099 | 16720.80 | 5.40% |
| 2025-03-24 | 6.99 | 6.95 | -0.03 | -0.43% | 6.66 | 7.03 | 222480 | 15216.17 | 5.07% |
| 2025-03-21 | 6.95 | 6.98 | -0.01 | -0.14% | 6.90 | 7.14 | 187245 | 13117.49 | 4.26% |
| 2025-03-20 | 6.92 | 6.99 | 0.09 | 1.30% | 6.87 | 7.15 | 227981 | 15959.09 | 5.19% |
| 2025-03-19 | 6.84 | 6.90 | 0.07 | 1.02% | 6.74 | 6.92 | 146566 | 10028.78 | 3.34% |
| 2025-03-18 | 6.84 | 6.83 | 0.03 | 0.44% | 6.80 | 6.91 | 150339 | 10296.10 | 3.42% |
| 2025-03-17 | 6.79 | 6.80 | 0.04 | 0.59% | 6.73 | 6.84 | 150488 | 10199.12 | 3.43% |
| 2025-03-14 | 6.70 | 6.76 | 0.02 | 0.30% | 6.62 | 6.77 | 169155 | 11327.34 | 3.85% |
| 2025-03-13 | 6.68 | 6.74 | 0.08 | 1.20% | 6.55 | 6.90 | 233531 | 15685.44 | 5.32% |
| 2025-03-12 | 6.53 | 6.66 | 0.14 | 2.15% | 6.50 | 6.73 | 168770 | 11184.63 | 3.84% |
| 2025-03-11 | 6.45 | 6.52 | 0.04 | 0.62% | 6.39 | 6.58 | 83724 | 5429.38 | 1.91% |
| 2025-03-10 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.52 | 81575 | 5262.91 | 1.86% |
| 2025-03-07 | 6.58 | 6.47 | -0.14 | -2.12% | 6.42 | 6.64 | 126340 | 8234.12 | 2.88% |
| 2025-03-06 | 6.57 | 6.61 | 0.03 | 0.46% | 6.57 | 6.69 | 139478 | 9250.68 | 3.18% |
| 2025-03-05 | 6.51 | 6.58 | 0.09 | 1.39% | 6.41 | 6.59 | 138613 | 9013.40 | 3.16% |
| 2025-03-04 | 6.31 | 6.49 | 0.12 | 1.88% | 6.31 | 6.50 | 73809 | 4767.60 | 1.68% |
| 2025-03-03 | 6.38 | 6.37 | 0.01 | 0.16% | 6.35 | 6.51 | 83559 | 5379.01 | 1.90% |
| 2025-02-28 | 6.54 | 6.36 | -0.20 | -3.05% | 6.35 | 6.54 | 88822 | 5708.07 | 2.02% |
| 2025-02-27 | 6.63 | 6.56 | -0.05 | -0.76% | 6.41 | 6.66 | 125818 | 8230.60 | 2.87% |
| 2025-02-26 | 6.55 | 6.61 | 0.08 | 1.23% | 6.52 | 6.61 | 112339 | 7399.03 | 2.56% |
| 2025-02-25 | 6.47 | 6.53 | -0.02 | -0.31% | 6.45 | 6.61 | 87045 | 5695.11 | 1.98% |
| 2025-02-24 | 6.61 | 6.55 | 0.00 | 0.00% | 6.46 | 6.63 | 102855 | 6735.98 | 2.34% |
| 2025-02-21 | 6.53 | 6.55 | -0.02 | -0.30% | 6.46 | 6.62 | 95568 | 6234.05 | 2.18% |
| 2025-02-20 | 6.52 | 6.57 | 0.03 | 0.46% | 6.47 | 6.60 | 88416 | 5781.40 | 2.01% |
| 2025-02-19 | 6.41 | 6.54 | 0.11 | 1.71% | 6.40 | 6.54 | 72128 | 4686.41 | 1.64% |
| 2025-02-18 | 6.62 | 6.43 | -0.13 | -1.98% | 6.41 | 6.68 | 132435 | 8688.18 | 3.02% |
深证大盘股票行情在线 K线走势图
