摩恩电气
sz002451 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.52
涨跌幅
-3.59%
成交量
11,179,700 股
成交额
85,230,624 元
换手率
2.55%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.84 | 7.52 | 7.84 | 7.50 | -3.59% | 11,179,700 | 85,230,624 | 2.55 |
| 2026-10-13 | 7.57 | 7.80 | 7.84 | 7.43 | +2.09% | 11,655,100 | 89,383,048 | 2.65 |
| 2026-10-12 | 7.66 | 7.64 | 7.84 | 7.62 | -0.78% | 10,303,700 | 79,505,856 | 2.35 |
| 2026-10-09 | 7.80 | 7.70 | 7.80 | 7.26 | -0.52% | 14,161,500 | 106,035,960 | 3.22 |
| 2026-10-08 | 7.70 | 7.74 | 7.83 | 7.67 | +0.65% | 8,601,600 | 66,726,628 | 1.96 |
| 2026-09-30 | 7.56 | 7.69 | 7.75 | 7.45 | +2.26% | 9,448,500 | 72,125,064 | 2.15 |
| 2026-09-29 | 7.45 | 7.52 | 7.60 | 7.37 | +0.80% | 7,195,400 | 54,275,880 | 1.64 |
| 2026-09-28 | 7.64 | 7.46 | 7.67 | 7.32 | -2.10% | 8,738,300 | 64,881,824 | 1.99 |
| 2026-09-24 | 7.50 | 7.62 | 7.81 | 7.41 | +1.74% | 13,706,800 | 104,855,448 | 3.12 |
| 2026-09-23 | 7.70 | 7.49 | 7.70 | 7.41 | -2.98% | 12,916,400 | 96,912,352 | 2.94 |
| 2026-09-22 | 7.73 | 7.72 | 7.78 | 7.61 | -0.26% | 10,544,100 | 81,000,640 | 2.40 |
| 2026-09-21 | 7.55 | 7.74 | 7.77 | 7.55 | +2.38% | 10,330,600 | 79,345,768 | 2.35 |
| 2026-09-18 | 7.48 | 7.56 | 7.75 | 7.48 | +1.07% | 12,475,400 | 95,176,808 | 2.84 |
| 2026-09-17 | 7.56 | 7.48 | 7.63 | 7.32 | -2.09% | 14,981,600 | 111,662,944 | 3.41 |
| 2026-09-16 | 7.49 | 7.64 | 8.04 | 7.45 | +1.73% | 18,221,600 | 139,589,536 | 4.15 |
| 2026-09-15 | 8.01 | 7.51 | 8.01 | 7.47 | -4.57% | 20,589,000 | 156,619,216 | 4.69 |
| 2026-09-14 | 8.18 | 7.87 | 8.26 | 7.84 | -1.99% | 22,132,500 | 177,409,536 | 5.04 |
| 2026-09-11 | 8.18 | 8.03 | 8.24 | 8.00 | -2.78% | 27,415,300 | 221,281,232 | 6.24 |
| 2026-09-10 | 7.81 | 8.26 | 8.33 | 7.71 | +4.69% | 40,264,000 | 329,794,848 | 9.17 |
| 2026-09-09 | 7.80 | 7.89 | 7.94 | 7.74 | +0.25% | 12,598,800 | 99,143,312 | 2.87 |
| 2026-09-08 | 7.77 | 7.87 | 7.90 | 7.67 | +1.55% | 13,688,800 | 106,863,064 | 3.12 |
| 2026-09-07 | 7.75 | 7.75 | 7.80 | 7.56 | +0.00% | 12,034,100 | 92,360,824 | 2.74 |
| 2026-09-04 | 7.85 | 7.75 | 7.95 | 7.69 | -1.15% | 16,402,800 | 128,282,680 | 3.74 |
| 2026-09-03 | 8.21 | 7.84 | 8.22 | 7.83 | -3.69% | 22,080,500 | 175,672,576 | 5.03 |
| 2026-09-02 | 7.98 | 8.14 | 8.24 | 7.94 | +0.74% | 26,289,500 | 212,818,032 | 5.99 |
| 2026-09-01 | 7.75 | 8.08 | 8.27 | 7.69 | +4.12% | 37,523,300 | 301,376,832 | 8.54 |
| 2026-08-31 | 7.76 | 7.76 | 7.78 | 7.63 | +0.13% | 20,405,700 | 157,758,928 | 4.65 |
| 2026-08-28 | 7.77 | 7.75 | 7.79 | 7.69 | -0.51% | 18,141,400 | 140,425,040 | 4.13 |
| 2026-08-27 | 7.90 | 7.79 | 7.91 | 7.78 | -1.89% | 25,983,300 | 203,381,440 | 5.92 |
| 2026-08-26 | 8.00 | 7.94 | 8.08 | 7.76 | -2.34% | 46,200,400 | 365,056,544 | 10.52 |
需要全历史数据与程序化访问？
查看 摩恩电气 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002451 获取全部历史日线。