摩恩电气( 002451.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.46 | 7.04 | 6.34 | 7.04 | 10.00% | 2.97% | 9.81% | 18,571,800 | 126,982,000 | 401% | 6.84 | 8.15% | 6.66 | 6.23% | 6.55 | 5.32% | 6.41 | 4.38% | 0.65% |  |
| 2022-06-23 | 6.18 | 6.40 | 6.14 | 6.40 | 3.39% | 1.23% | 4.20% | 5,493,500 | 34,730,000 | 170% | 6.32 | 1.44% | 6.27 | 0.89% | 6.22 | 0.94% | 6.14 | 0.77% | 0.18% | |
| 2022-06-22 | 6.32 | 6.32 | 6.17 | 6.19 | -0.96% | -0.67% | 1.56% | 3,187,100 | 19,861,000 | 109% | 6.23 | -0.08% | 6.22 | 0.73% | 6.16 | 0.51% | 6.10 | 0.36% | 0.11% | |
| 2022-06-21 | 6.23 | 6.34 | 6.15 | 6.25 | 0.64% | 0.21% | 2.91% | 4,149,100 | 25,880,000 | 143% | 6.24 | 0.79% | 6.17 | 1.06% | 6.13 | 1.09% | 6.07 | 0.36% | 0.08% | |
| 2022-06-20 | 6.09 | 6.22 | 6.09 | 6.21 | 2.14% | 0.36% | 2.63% | 4,586,400 | 28,381,000 | 160% | 6.19 | 2.50% | 6.11 | 1.14% | 6.07 | 0.65% | 6.05 | 0.18% | 0.06% |  |
| 2022-06-17 | 5.95 | 6.10 | 5.93 | 6.08 | 1.33% | 0.71% | 0.66% | 2,606,100 | 15,734,000 | 92% | 6.04 | 0.48% | 6.04 | 0.52% | 6.03 | 0.15% | 6.04 | 0.00% | 0.07% | |
| 2022-06-16 | 6.04 | 6.06 | 5.97 | 6.00 | 0.00% | -0.13% | -0.66% | 1,898,500 | 11,406,000 | 66% | 6.01 | -0.86% | 6.01 | -0.37% | 6.02 | 0.15% | 6.04 | -0.07% | 0.09% | |
| 2022-06-15 | 6.02 | 6.11 | 6.00 | 6.00 | -0.99% | -0.99% | -0.73% | 2,706,300 | 16,400,000 | 89% | 6.06 | 1.64% | 6.03 | 0.33% | 6.01 | 0.10% | 6.04 | 0.07% | 0.13% | |
| 2022-06-14 | 6.04 | 6.06 | 5.84 | 6.06 | 0.00% | 1.64% | 0.33% | 3,265,000 | 19,466,000 | 95% | 5.96 | -1.89% | 6.01 | -0.07% | 6.00 | -0.50% | 6.04 | 0.15% | 0.18% | |
| 2022-06-13 | 6.03 | 6.14 | 5.97 | 6.06 | 0.50% | -0.28% | 0.48% | 2,881,600 | 17,512,000 | 82% | 6.08 | 1.42% | 6.01 | 0.32% | 6.03 | -0.28% | 6.03 | 0.25% | 0.19% | |
| 2022-06-10 | 5.82 | 6.04 | 5.80 | 6.03 | 2.03% | 0.63% | 0.23% | 2,485,400 | 14,893,000 | 55% | 5.99 | 0.71% | 5.99 | -0.61% | 6.05 | -0.12% | 6.02 | -0.30% | 0.24% | |
| 2022-06-09 | 5.98 | 6.05 | 5.90 | 5.91 | -2.31% | -0.67% | -2.06% | 2,094,000 | 12,460,000 | 38% | 5.95 | -1.26% | 6.03 | -0.89% | 6.06 | -0.21% | 6.03 | 0.05% | 0.48% | |
| 2022-06-08 | 6.19 | 6.19 | 5.92 | 6.05 | -0.98% | 0.40% | 0.32% | 3,054,700 | 18,409,000 | 56% | 6.03 | -0.89% | 6.09 | -0.08% | 6.07 | 0.12% | 6.03 | 0.13% | 0.53% | |
| 2022-06-07 | 6.21 | 6.22 | 6.00 | 6.11 | -0.49% | 0.49% | 1.44% | 3,728,300 | 22,669,000 | 70% | 6.08 | -0.96% | 6.09 | 0.15% | 6.06 | 0.56% | 6.02 | 0.13% | 0.58% | |
| 2022-06-06 | 6.10 | 6.18 | 6.09 | 6.14 | 1.15% | 0.02% | 2.08% | 3,581,300 | 21,986,000 | 69% | 6.14 | 1.64% | 6.08 | 0.70% | 6.03 | 0.53% | 6.02 | 0.28% | 0.64% | |
| 2022-06-02 | 6.02 | 6.09 | 5.98 | 6.07 | 0.33% | 0.50% | 1.20% | 2,830,800 | 17,099,000 | 54% | 6.04 | -0.28% | 6.04 | 0.63% | 6.00 | -0.43% | 6.00 | 0.20% | 0.72% | |
| 2022-06-01 | 6.01 | 6.12 | 5.99 | 6.05 | 0.17% | -0.12% | 1.07% | 3,824,500 | 23,166,000 | 73% | 6.06 | 0.51% | 6.00 | 0.30% | 6.02 | 0.20% | 5.99 | 0.37% | 0.77% | |
| 2022-05-31 | 5.96 | 6.09 | 5.91 | 6.04 | 1.34% | 0.23% | 1.27% | 6,022,800 | 36,295,000 | 116% | 6.03 | 1.71% | 5.98 | -0.60% | 6.01 | 0.23% | 5.96 | 0.51% | 0.85% | |
| 2022-05-30 | 5.88 | 5.98 | 5.85 | 5.96 | 0.68% | 0.59% | 0.44% | 4,847,700 | 28,725,000 | 98% | 5.93 | -0.99% | 6.02 | -0.10% | 6.00 | -0.13% | 5.93 | 0.25% | 0.89% | |
| 2022-05-27 | 6.10 | 6.20 | 5.90 | 5.92 | -5.43% | -1.07% | 0.02% | 12,186,700 | 72,931,000 | 264% | 5.98 | -1.87% | 6.03 | -0.08% | 6.01 | 0.12% | 5.92 | 0.73% | 1.02% | |
| 2022-05-26 | 5.99 | 6.43 | 5.83 | 6.26 | 5.21% | 2.66% | 6.54% | 11,098,500 | 67,682,000 | 315% | 6.10 | 3.43% | 6.03 | 2.01% | 6.00 | 1.95% | 5.88 | 2.14% | 1.02% | |
| 2022-05-25 | 5.77 | 5.95 | 5.77 | 5.95 | 2.94% | 0.92% | 3.42% | 2,511,000 | 14,806,000 | 92% | 5.90 | 0.05% | 5.91 | 0.07% | 5.88 | 0.56% | 5.75 | 0.60% | 0.85% | |
| 2022-05-24 | 5.96 | 6.03 | 5.78 | 5.78 | -3.51% | -1.92% | 1.07% | 3,133,500 | 18,466,000 | 115% | 5.89 | -0.94% | 5.91 | 0.53% | 5.85 | 1.04% | 5.72 | 0.63% | 0.78% | |
| 2022-05-23 | 5.94 | 5.99 | 5.89 | 5.99 | 0.84% | 0.69% | 5.40% | 2,454,900 | 14,604,000 | 96% | 5.95 | 0.99% | 5.88 | 1.07% | 5.79 | 0.87% | 5.68 | 0.73% | 0.60% | |
| 2022-05-20 | 5.87 | 5.97 | 5.79 | 5.94 | 1.89% | 0.83% | 5.28% | 3,704,400 | 21,822,000 | 150% | 5.89 | 1.85% | 5.81 | 1.84% | 5.74 | 1.29% | 5.64 | 1.06% | 0.45% | |
| 2022-05-19 | 5.66 | 5.85 | 5.65 | 5.83 | 1.39% | 0.80% | 4.42% | 2,517,000 | 14,559,000 | 111% | 5.78 | 0.42% | 5.71 | 0.74% | 5.67 | 0.96% | 5.58 | 0.65% | 0.29% | |
| 2022-05-18 | 5.66 | 5.84 | 5.64 | 5.75 | 2.50% | -0.17% | 3.66% | 3,816,200 | 21,981,000 | 172% | 5.76 | 3.30% | 5.67 | 1.58% | 5.61 | 1.15% | 5.55 | 1.19% | 0.18% | |
| 2022-05-17 | 5.68 | 5.68 | 5.52 | 5.61 | -0.36% | 0.61% | 2.33% | 2,871,800 | 16,012,000 | 133% | 5.58 | -0.92% | 5.58 | 0.54% | 5.55 | 0.31% | 5.48 | 0.92% | -0.05% | |
| 2022-05-16 | 5.61 | 5.70 | 5.58 | 5.63 | 1.26% | 0.04% | 3.65% | 2,291,400 | 12,895,000 | 109% | 5.63 | 1.77% | 5.55 | 0.62% | 5.53 | 0.66% | 5.43 | 1.57% | -0.25% | |
| 2022-05-13 | 5.50 | 5.59 | 5.47 | 5.56 | 0.00% | 0.54% | 3.96% | 2,077,500 | 11,489,000 | 91% | 5.53 | 0.69% | 5.52 | 0.24% | 5.50 | 0.55% | 5.35 | 0.72% | -0.63% | | |
|
