摩恩电气 (002451) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	9.60	9.85	0.32	3.36%	9.58	9.87	163460	15996	3.72%
2026-04-30	9.67	9.53	-0.14	-1.45%	9.50	9.71	106830	10234	2.43%
2026-04-29	9.55	9.67	0.17	1.79%	9.44	9.69	129825	12495	2.96%
2026-04-28	9.44	9.50	0.05	0.53%	9.38	9.69	136163	12976	3.10%
2026-04-27	9.29	9.45	0.05	0.53%	9.13	9.48	113140	10522	2.58%
2026-04-24	9.40	9.40	-0.08	-0.84%	9.28	9.48	97184	9101	2.21%
2026-04-23	9.70	9.48	-0.24	-2.47%	9.40	9.80	140280	13357	3.19%
2026-04-22	9.66	9.72	0.00	0.00%	9.63	9.79	103946	10089	2.37%
2026-04-21	9.88	9.72	-0.13	-1.32%	9.56	9.91	144431	13952	3.29%
2026-04-20	9.69	9.85	0.16	1.65%	9.59	9.86	134337	13102	3.06%
2026-04-17	9.85	9.69	-0.18	-1.82%	9.61	9.90	147600	14337	3.36%
2026-04-16	9.81	9.87	0.04	0.41%	9.58	9.87	136240	13281	3.10%
2026-04-15	9.84	9.83	0.06	0.61%	9.74	9.98	199896	19749	4.55%
2026-04-14	9.79	9.77	0.05	0.51%	9.65	9.85	98577	9601	2.24%
2026-04-13	9.63	9.72	0.05	0.52%	9.55	9.75	89565	8670	2.04%
2026-04-10	9.73	9.67	0.07	0.73%	9.60	9.74	101252	9802	2.31%
2026-04-09	9.69	9.60	-0.18	-1.84%	9.52	9.75	104983	10085	2.39%
2026-04-08	9.58	9.78	0.40	4.26%	9.50	9.81	131741	12776	3.00%
2026-04-07	9.28	9.38	0.16	1.74%	9.24	9.45	90262	8459	2.06%
2026-04-03	9.58	9.22	-0.27	-2.85%	9.19	9.60	110545	10284	2.52%
2026-04-02	9.70	9.49	-0.24	-2.47%	9.44	9.93	155711	15053	3.55%
2026-04-01	9.70	9.73	0.18	1.88%	9.59	9.88	124944	12150	2.85%
2026-03-31	9.75	9.55	-0.23	-2.35%	9.55	9.93	107868	10487	2.46%
2026-03-30	9.55	9.78	0.06	0.62%	9.38	9.80	132595	12688	3.02%
2026-03-27	9.67	9.72	0.00	0.00%	9.59	9.83	114507	11137	2.61%
2026-03-26	9.98	9.72	-0.29	-2.90%	9.68	10.04	128987	12665	2.94%
2026-03-25	9.87	10.01	0.15	1.52%	9.78	10.05	124564	12415	2.84%
2026-03-24	9.59	9.86	0.57	6.14%	9.40	9.86	232039	22366	5.28%
2026-03-23	9.67	9.29	-0.67	-6.73%	9.19	9.92	204255	19498	4.65%
2026-03-20	10.17	9.96	-0.20	-1.97%	9.95	10.34	157389	15898	3.58%
2026-03-19	10.34	10.16	-0.38	-3.61%	10.13	10.46	146472	15045	3.34%
2026-03-18	10.44	10.54	0.12	1.15%	10.31	10.65	139699	14641	3.18%
2026-03-17	10.94	10.42	-0.51	-4.67%	10.40	11.11	230817	24744	5.26%
2026-03-16	10.86	10.93	-0.12	-1.09%	10.64	10.95	189359	20477	4.31%
2026-03-13	11.10	11.05	-0.17	-1.52%	10.83	11.45	266002	29488	6.06%
2026-03-12	11.45	11.22	-0.43	-3.69%	11.18	11.45	319717	36089	7.28%
2026-03-11	11.35	11.65	0.24	2.10%	11.06	12.00	546919	62947	12.45%
2026-03-10	11.46	11.41	-0.16	-1.38%	11.16	11.47	427090	48357	9.73%
2026-03-09	10.94	11.57	0.53	4.80%	10.91	11.58	641731	72863	14.61%
2026-03-06	10.90	11.04	0.03	0.27%	10.90	11.13	328920	36306	7.49%
2026-03-05	10.78	11.01	0.32	2.99%	10.78	11.11	405969	44570	9.24%
2026-03-04	10.15	10.69	0.31	2.99%	10.13	10.76	261514	27772	5.96%
2026-03-03	10.64	10.38	-0.26	-2.44%	10.32	10.83	324242	34548	7.38%
2026-03-02	10.52	10.64	-0.09	-0.84%	10.48	10.80	173734	18441	3.96%
2026-02-27	10.58	10.73	0.07	0.66%	10.55	10.75	158096	16868	3.60%
2026-02-26	10.58	10.66	0.07	0.66%	10.50	10.68	176767	18771	4.03%
2026-02-25	10.46	10.59	0.08	0.76%	10.41	10.65	172475	18222	3.93%
2026-02-24	10.18	10.51	0.41	4.06%	10.18	10.53	241764	25245	5.51%
2026-02-13	10.18	10.10	-0.13	-1.27%	10.10	10.27	116942	11898	2.66%
2026-02-12	10.19	10.23	0.09	0.89%	10.10	10.39	157782	16205	3.59%
2026-02-11	10.25	10.14	-0.17	-1.65%	10.14	10.33	128788	13163	2.93%
2026-02-10	10.50	10.31	-0.20	-1.90%	10.30	10.50	149520	15463	3.40%
2026-02-09	10.37	10.51	0.21	2.04%	10.27	10.52	181034	18848	4.12%
2026-02-06	10.23	10.30	0.01	0.10%	10.07	10.44	131093	13513	2.99%
2026-02-05	10.58	10.29	-0.44	-4.10%	10.27	10.67	226518	23486	5.16%
2026-02-04	10.40	10.73	0.24	2.29%	10.36	10.98	313218	33650	7.13%
2026-02-03	10.36	10.49	0.06	0.58%	10.27	10.52	241376	25086	5.50%
2026-02-02	10.37	10.43	0.18	1.76%	10.31	10.75	329483	34782	7.50%
2026-01-30	10.20	10.25	0.07	0.69%	10.03	10.28	172503	17567	3.93%
2026-01-29	10.22	10.18	-0.15	-1.45%	10.00	10.36	208468	21316	4.75%
2026-01-28	10.44	10.33	-0.11	-1.05%	10.25	10.45	218876	22563	4.98%
2026-01-27	10.85	10.44	-0.55	-5.00%	10.26	10.94	377025	39510	8.59%