摩恩电气（002451）历史行情
以下为摩恩电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.300 | 7.370 | 7.430 | 7.080 | -0.150 | -1.995% | 469.22万 | 0.35亿 | 1.068% |
| 2026-10-14 | 7.840 | 7.520 | 7.840 | 7.500 | -0.280 | -3.590% | 11.18万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.570 | 7.800 | 7.840 | 7.430 | 0.160 | 2.094% | 11.66万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.660 | 7.640 | 7.840 | 7.620 | -0.060 | -0.779% | 10.30万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.800 | 7.700 | 7.800 | 7.260 | -0.040 | -0.517% | 14.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.700 | 7.740 | 7.830 | 7.670 | 0.050 | 0.650% | 8.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 944.85万 | 0.72亿 | 2.152% |
| 2026-10-06 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 944.85万 | 0.72亿 | 2.152% |
| 2026-10-05 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 944.85万 | 0.72亿 | 2.152% |
| 2026-10-02 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 944.85万 | 0.72亿 | 2.152% |
| 2026-10-01 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 944.85万 | 0.72亿 | 2.152% |
| 2026-09-30 | 7.560 | 7.690 | 7.750 | 7.450 | 0.170 | 2.261% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.450 | 7.520 | 7.600 | 7.370 | 0.060 | 0.804% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.640 | 7.460 | 7.670 | 7.320 | -0.160 | -2.100% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.500 | 7.620 | 7.810 | 7.410 | 0.130 | 1.736% | 1,370.68万 | 1.05亿 | 3.121% |
| 2026-09-24 | 7.500 | 7.620 | 7.810 | 7.410 | 0.130 | 1.736% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.700 | 7.490 | 7.700 | 7.410 | -0.230 | -2.979% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.730 | 7.720 | 7.780 | 7.610 | -0.020 | -0.258% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.550 | 7.740 | 7.770 | 7.550 | 0.180 | 2.381% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.480 | 7.560 | 7.750 | 7.480 | 0.080 | 1.070% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.560 | 7.480 | 7.630 | 7.320 | -0.160 | -2.094% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.490 | 7.640 | 8.040 | 7.450 | 0.130 | 1.731% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.010 | 7.510 | 8.010 | 7.470 | -0.360 | -4.574% | 20.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.180 | 7.870 | 8.260 | 7.840 | -0.160 | -1.993% | 22.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.030 | 8.240 | 8.000 | -0.230 | -2.785% | 27.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.810 | 8.260 | 8.330 | 7.710 | 0.370 | 4.689% | 40.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.800 | 7.890 | 7.940 | 7.740 | 0.020 | 0.254% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.770 | 7.870 | 7.900 | 7.670 | 0.120 | 1.548% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.750 | 7.750 | 7.800 | 7.560 | 0.000 | 0.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.850 | 7.750 | 7.950 | 7.690 | -0.090 | -1.148% | 16.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.210 | 7.840 | 8.220 | 7.830 | -0.300 | -3.686% | 22.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.980 | 8.140 | 8.240 | 7.940 | 0.060 | 0.743% | 26.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.750 | 8.080 | 8.270 | 7.690 | 0.320 | 4.124% | 37.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.760 | 7.760 | 7.780 | 7.630 | 0.010 | 0.129% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.770 | 7.750 | 7.790 | 7.690 | -0.040 | -0.513% | 18.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.900 | 7.790 | 7.910 | 7.780 | -0.150 | -1.889% | 25.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.000 | 7.940 | 8.080 | 7.760 | -0.190 | -2.337% | 46.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.170 | 8.130 | 8.130 | 7.110 | 0.740 | 10.014% | 33.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.210 | 7.390 | 7.800 | 6.990 | 0.210 | 2.925% | 34.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.220 | 7.180 | 7.250 | 7.060 | -0.060 | -0.829% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.260 | 7.240 | 7.260 | 7.150 | 0.080 | 1.117% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.380 | 7.160 | 7.380 | 7.140 | -0.220 | -2.981% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.500 | 7.380 | 7.500 | 7.310 | -0.070 | -0.940% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.420 | 7.450 | 7.470 | 7.300 | 0.050 | 0.676% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.490 | 7.400 | 7.490 | 7.300 | -0.040 | -0.538% | 6.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.530 | 7.440 | 7.560 | 7.410 | -0.090 | -1.195% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.410 | 7.530 | 7.530 | 7.370 | 0.120 | 1.619% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.430 | 7.410 | 7.500 | 7.310 | -0.100 | -1.332% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.230 | 7.510 | 7.510 | 7.230 | 0.290 | 4.017% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.330 | 7.220 | 7.330 | 7.110 | -0.120 | -1.635% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.300 | 7.340 | 7.370 | 7.210 | 0.020 | 0.273% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.300 | 7.320 | 7.370 | 7.240 | 0.020 | 0.274% | 14.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.270 | 7.300 | 7.360 | 7.240 | 0.060 | 0.829% | 14.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.990 | 7.240 | 7.280 | 6.980 | 0.230 | 3.281% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.800 | 7.010 | 7.010 | 6.800 | 0.110 | 1.594% | 19.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.210 | 6.900 | 7.300 | 6.860 | -0.150 | -2.128% | 28.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.920 | 7.050 | 7.160 | 6.810 | 0.170 | 2.471% | 19.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.970 | 6.880 | 7.070 | 6.810 | -0.030 | -0.434% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.640 | 6.910 | 6.910 | 6.590 | 0.250 | 3.754% | 23.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.090 | 6.660 | 7.100 | 6.660 | -0.160 | -2.346% | 33.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.160 | 6.820 | 6.820 | 6.150 | 0.620 | 10.000% | 18.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.340 | 6.200 | 6.370 | 6.160 | -0.150 | -2.362% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.360 | 6.350 | 6.440 | 6.020 | 0.030 | 0.475% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.430 | 6.320 | 6.710 | 6.250 | -0.150 | -2.318% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.800 | 6.470 | 6.840 | 6.420 | -0.240 | -3.577% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.640 | 6.710 | 6.820 | 6.510 | 0.080 | 1.207% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.600 | 6.630 | 6.740 | 6.560 | 0.050 | 0.760% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.540 | 6.580 | 6.590 | 6.370 | 0.080 | 1.231% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.740 | 6.500 | 6.810 | 6.480 | -0.310 | -4.552% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.700 | 6.810 | 6.980 | 6.600 | 0.080 | 1.189% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.800 | 6.730 | 6.820 | 6.480 | -0.020 | -0.296% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.890 | 6.750 | 6.890 | 6.690 | -0.110 | -1.603% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.030 | 6.860 | 7.130 | 6.830 | -0.190 | -2.695% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.310 | 7.050 | 7.350 | 7.030 | -0.200 | -2.759% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.150 | 7.250 | 7.310 | 7.080 | 0.140 | 1.969% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.100 | 7.110 | 7.330 | 7.020 | 0.010 | 0.141% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.000 | 7.100 | 7.220 | 6.950 | 0.060 | 0.852% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.140 | 7.040 | 7.140 | 6.950 | -0.030 | -0.424% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.110 | 7.070 | 7.170 | 6.860 | -0.030 | -0.423% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.300 | 7.100 | 7.300 | 7.050 | -0.200 | -2.740% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.540 | 7.300 | 7.540 | 7.200 | -0.250 | -3.311% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.750 | 7.550 | 7.750 | 7.450 | -0.210 | -2.706% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.750 | 7.760 | 7.940 | 7.680 | -0.020 | -0.257% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.610 | 7.780 | 7.790 | 7.380 | 0.150 | 1.966% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.700 | 7.630 | 7.740 | 7.570 | -0.070 | -0.909% | 8.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.010 | 7.700 | 8.050 | 7.660 | -0.310 | -3.870% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.880 | 8.010 | 8.100 | 7.710 | 0.140 | 1.779% | 9.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.850 | 7.870 | 7.970 | 7.770 | 0.130 | 1.680% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.700 | 7.740 | 7.850 | 7.620 | 0.110 | 1.442% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.690 | 7.630 | 7.760 | 7.530 | -0.110 | -1.421% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.820 | 7.740 | 7.820 | 7.550 | -0.160 | -2.025% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.950 | 7.900 | 8.000 | 7.810 | 0.050 | 0.637% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.000 | 7.850 | 8.190 | 7.710 | -0.370 | -4.501% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.200 | 8.220 | 8.320 | 7.960 | 0.070 | 0.859% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.250 | 8.150 | 8.350 | 8.100 | -0.170 | -2.043% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.310 | 8.320 | 8.390 | 8.220 | -0.040 | -0.478% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.570 | 8.360 | 8.650 | 8.180 | -0.250 | -2.904% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.370 | 8.610 | 8.690 | 8.310 | 0.220 | 2.622% | 8.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.710 | 8.390 | 8.710 | 8.350 | -0.300 | -3.452% | 9.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.390 | 8.690 | 8.690 | 8.370 | 0.250 | 2.962% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.620 | 8.440 | 8.740 | 8.400 | -0.220 | -2.540% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.830 | 8.660 | 8.860 | 8.520 | -0.270 | -3.024% | 11.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.980 | 8.930 | 9.310 | 8.820 | -0.060 | -0.667% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.900 | 8.990 | 9.020 | 8.740 | 0.180 | 2.043% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.450 | 8.810 | 9.510 | 8.790 | -0.650 | -6.871% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.680 | 9.460 | 9.680 | 9.290 | -0.290 | -2.974% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.700 | 9.750 | 9.850 | 9.540 | 0.050 | 0.515% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.670 | 9.700 | 9.730 | 9.520 | 0.020 | 0.207% | 9.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.740 | 9.680 | 9.880 | 9.590 | -0.070 | -0.718% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.260 | 9.750 | 10.280 | 9.750 | -0.520 | -5.063% | 21.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.050 | 10.270 | 10.470 | 10.020 | 0.140 | 1.382% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.090 | 10.130 | 10.280 | 10.040 | 0.040 | 0.396% | 23.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.050 | 10.090 | 10.170 | 9.980 | 0.100 | 1.001% | 15.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.920 | 9.990 | 10.040 | 9.790 | 0.090 | 0.909% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.890 | 9.900 | 9.950 | 9.800 | 0.060 | 0.610% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.590 | 9.840 | 9.860 | 9.570 | 0.320 | 3.361% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.660 | 9.520 | 9.700 | 9.490 | -0.140 | -1.449% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.540 | 9.660 | 9.680 | 9.430 | 0.170 | 1.791% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.430 | 9.490 | 9.680 | 9.370 | 0.050 | 0.530% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.280 | 9.440 | 9.470 | 9.120 | 0.050 | 0.532% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.390 | 9.390 | 9.470 | 9.270 | -0.080 | -0.845% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.690 | 9.470 | 9.790 | 9.390 | -0.240 | -2.472% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.650 | 9.710 | 9.780 | 9.620 | 0.000 | 0.000% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.870 | 9.710 | 9.900 | 9.550 | -0.130 | -1.321% | 14.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.680 | 9.840 | 9.850 | 9.580 | 0.160 | 1.653% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.840 | 9.680 | 9.890 | 9.600 | 0.000 | 0.000% | 14.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.800 | 9.860 | 9.860 | 9.570 | 0.040 | 0.410% | 13.62万 | 1.33亿 | 3.100% |
| 2026-04-15 | 9.830 | 9.820 | 9.970 | 9.730 | 0.000 | 0.000% | 19.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.780 | 9.760 | 9.840 | 9.640 | 0.050 | 0.515% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.620 | 9.710 | 9.740 | 9.540 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.720 | 9.660 | 9.730 | 9.590 | 0.000 | 0.000% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.680 | 9.590 | 9.740 | 9.510 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.570 | 9.770 | 9.800 | 9.490 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.270 | 9.370 | 9.440 | 9.230 | 0.000 | 0.000% | 9.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.570 | 9.210 | 9.590 | 9.180 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.690 | 9.480 | 9.920 | 9.430 | 0.000 | 0.000% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.690 | 9.720 | 9.870 | 9.580 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |