摩恩电气(002451)股票信息
| 股票代码 | 002451 |
| 股票名称 | 摩恩电气 |
| 最新价/元 | 6.47 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 6.47 |
| 卖出/元 | 6.48 |
| 昨收/元 | 5.93 |
| 今开/元 | 6.18 |
| 最高/元 | 6.47 |
| 最低/元 | 5.90 |
| 成交量/手 | 648303.96 |
| 成交额/万 | 39987.02 |
| 股净值/元 | 161.75 |
| 市净率 | 3.76 |
| 总市值/万 | 284162.40 |
| 流通值/万 | 284129.40 |
| 换手率/% | 14.76 |
| 入市日期 | 2010-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
摩恩电气(002451)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.18 | 6.47 | 0.54 | 9.11 | 648303.96 | 39987.02 | 14.76 |
| 2024-09-27 | 5.57 | 5.93 | 0.43 | 7.82 | 482639.12 | 28297.33 | 10.99 |
| 2024-09-26 | 5.31 | 5.50 | 0.20 | 3.77 | 204012.00 | 11051.76 | 4.65 |
| 2024-09-25 | 5.26 | 5.30 | 0.04 | 0.76 | 159399.43 | 8494.99 | 3.63 |
| 2024-09-24 | 5.24 | 5.26 | 0.07 | 1.35 | 141942.01 | 7393.19 | 3.23 |
| 2024-09-23 | 5.22 | 5.19 | -0.03 | -0.58 | 90018.86 | 4696.53 | 2.05 |
| 2024-09-20 | 5.23 | 5.22 | -0.09 | -1.70 | 114392.39 | 5960.01 | 2.60 |
| 2024-09-19 | 5.27 | 5.31 | 0.05 | 0.95 | 246219.89 | 12936.25 | 5.61 |
| 2024-09-18 | 5.06 | 5.26 | 0.24 | 4.78 | 202657.68 | 10633.78 | 4.61 |
| 2024-09-13 | 5.14 | 5.02 | -0.12 | -2.34 | 45025.00 | 2276.12 | 1.03 |
| 2024-09-12 | 5.09 | 5.14 | 0.02 | 0.39 | 45811.00 | 2358.21 | 1.04 |
| 2024-09-11 | 5.03 | 5.12 | 0.05 | 0.99 | 55197.00 | 2819.46 | 1.26 |
| 2024-09-10 | 4.99 | 5.07 | 0.08 | 1.60 | 42340.00 | 2129.66 | 0.96 |
| 2024-09-09 | 4.90 | 4.99 | 0.06 | 1.22 | 35715.01 | 1765.50 | 0.81 |
| 2024-09-06 | 5.03 | 4.93 | -0.12 | -2.38 | 43116.00 | 2147.95 | 0.98 |
| 2024-09-05 | 5.06 | 5.05 | -0.03 | -0.59 | 38129.00 | 1925.23 | 0.87 |
| 2024-09-04 | 5.06 | 5.08 | 0.01 | 0.20 | 41521.00 | 2103.02 | 0.95 |
| 2024-09-03 | 5.06 | 5.07 | 0.04 | 0.80 | 34624.00 | 1752.48 | 0.79 |
| 2024-09-02 | 5.06 | 5.03 | -0.03 | -0.59 | 51117.00 | 2595.21 | 1.16 |
| 2024-08-30 | 5.06 | 5.06 | 0.05 | 1.00 | 68223.67 | 3456.90 | 1.55 |
| 2024-08-29 | 4.95 | 5.01 | 0.05 | 1.01 | 54369.67 | 2715.76 | 1.24 |
| 2024-08-28 | 4.83 | 4.96 | 0.14 | 2.91 | 53778.00 | 2648.30 | 1.22 |
| 2024-08-27 | 4.94 | 4.82 | -0.09 | -1.83 | 68719.00 | 3359.08 | 1.56 |
| 2024-08-26 | 4.79 | 4.91 | 0.14 | 2.94 | 45291.62 | 2209.85 | 1.03 |
| 2024-08-23 | 4.86 | 4.77 | -0.08 | -1.65 | 34060.62 | 1634.55 | 0.78 |
| 2024-08-22 | 4.95 | 4.85 | -0.05 | -1.02 | 42220.12 | 2074.21 | 0.96 |
| 2024-08-21 | 4.97 | 4.90 | -0.05 | -1.01 | 31702.50 | 1561.60 | 0.72 |
| 2024-08-20 | 5.06 | 4.95 | -0.08 | -1.59 | 34342.00 | 1706.34 | 0.78 |
| 2024-08-19 | 4.96 | 5.03 | 0.03 | 0.60 | 44195.00 | 2225.10 | 1.01 |
| 2024-08-16 | 4.99 | 5.00 | 0.00 | 0.00 | 37734.00 | 1885.20 | 0.86 |
| 2024-08-15 | 4.90 | 5.00 | 0.05 | 1.01 | 38757.00 | 1920.96 | 0.88 |
| 2024-08-14 | 4.97 | 4.95 | -0.01 | -0.20 | 34046.00 | 1694.38 | 0.78 |
| 2024-08-13 | 4.89 | 4.96 | 0.07 | 1.43 | 38410.00 | 1892.09 | 0.87 |
| 2024-08-12 | 4.93 | 4.89 | -0.08 | -1.61 | 51684.61 | 2546.44 | 1.18 |
| 2024-08-09 | 4.96 | 4.97 | 0.00 | 0.00 | 84264.61 | 4246.48 | 1.92 |
| 2024-08-08 | 4.95 | 4.97 | -0.06 | -1.19 | 59061.00 | 2921.29 | 1.34 |
| 2024-08-07 | 4.94 | 5.03 | 0.14 | 2.86 | 107137.92 | 5372.52 | 2.44 |
| 2024-08-06 | 4.80 | 4.89 | 0.14 | 2.95 | 50985.00 | 2478.00 | 1.16 |
| 2024-08-05 | 4.86 | 4.75 | -0.15 | -3.06 | 47243.40 | 2287.35 | 1.08 |
| 2024-08-02 | 4.95 | 4.90 | -0.08 | -1.61 | 38966.76 | 1924.28 | 0.89 |
| 2024-08-01 | 4.95 | 4.98 | 0.00 | 0.00 | 54882.02 | 2740.04 | 1.25 |
| 2024-07-31 | 4.87 | 4.98 | 0.13 | 2.68 | 59039.02 | 2919.63 | 1.34 |
| 2024-07-30 | 4.87 | 4.85 | 0.00 | 0.00 | 38138.00 | 1843.80 | 0.87 |
| 2024-07-29 | 4.80 | 4.85 | 0.04 | 0.83 | 36665.00 | 1773.35 | 0.83 |
| 2024-07-26 | 4.70 | 4.81 | 0.10 | 2.12 | 42166.66 | 2017.21 | 0.96 |
| 2024-07-25 | 4.63 | 4.71 | 0.08 | 1.73 | 40277.00 | 1882.76 | 0.92 |
| 2024-07-24 | 4.64 | 4.63 | -0.02 | -0.43 | 54239.51 | 2516.39 | 1.24 |
| 2024-07-23 | 4.76 | 4.65 | -0.09 | -1.90 | 36783.18 | 1739.53 | 0.84 |
| 2024-07-22 | 4.66 | 4.74 | 0.06 | 1.28 | 34715.10 | 1641.14 | 0.79 |
| 2024-07-19 | 4.64 | 4.68 | 0.06 | 1.30 | 40041.51 | 1870.08 | 0.91 |
| 2024-07-18 | 4.68 | 4.62 | -0.08 | -1.70 | 56330.40 | 2584.60 | 1.28 |
| 2024-07-17 | 4.81 | 4.70 | -0.09 | -1.88 | 49218.38 | 2324.58 | 1.12 |
| 2024-07-16 | 4.85 | 4.79 | -0.05 | -1.03 | 61279.92 | 2928.08 | 1.40 |
| 2024-07-15 | 4.98 | 4.84 | -0.11 | -2.22 | 64055.56 | 3099.98 | 1.46 |
| 2024-07-12 | 5.00 | 4.95 | -0.07 | -1.39 | 69710.76 | 3462.67 | 1.59 |
| 2024-07-11 | 4.90 | 5.02 | 0.20 | 4.15 | 102093.59 | 5045.83 | 2.32 |
| 2024-07-10 | 4.92 | 4.82 | -0.14 | -2.82 | 78215.76 | 3792.03 | 1.78 |
| 2024-07-09 | 4.93 | 4.96 | 0.05 | 1.02 | 90243.66 | 4404.26 | 2.05 |
| 2024-07-08 | 5.02 | 4.91 | -0.12 | -2.39 | 76810.00 | 3774.56 | 1.75 |
| 2024-07-05 | 5.00 | 5.03 | 0.03 | 0.60 | 78104.00 | 3895.78 | 1.78 |
| 2024-07-04 | 5.15 | 5.00 | -0.12 | -2.34 | 94572.63 | 4777.08 | 2.15 |
| 2024-07-03 | 5.32 | 5.12 | -0.23 | -4.30 | 142511.69 | 7371.05 | 3.25 |
| 2024-07-02 | 5.22 | 5.35 | 0.13 | 2.49 | 238744.76 | 12663.01 | 5.44 |
| 2024-07-01 | 5.37 | 5.22 | -0.15 | -2.79 | 257101.62 | 13493.14 | 5.85 |
| 2024-06-28 | 4.85 | 5.37 | 0.49 | 10.04 | 141259.50 | 7320.34 | 3.22 |
| 2024-06-27 | 4.97 | 4.88 | -0.10 | -2.01 | 40787.50 | 2012.20 | 0.93 |
| 2024-06-26 | 4.78 | 4.98 | 0.22 | 4.62 | 44388.50 | 2160.55 | 1.01 |
| 2024-06-25 | 4.73 | 4.76 | 0.04 | 0.85 | 39165.00 | 1867.32 | 0.89 |
| 2024-06-24 | 4.93 | 4.72 | -0.27 | -5.41 | 63254.00 | 3033.25 | 1.44 |
| 2024-06-21 | 4.99 | 4.99 | -0.01 | -0.20 | 40075.00 | 1997.88 | 0.91 |
| 2024-06-20 | 5.17 | 5.00 | -0.18 | -3.48 | 51144.00 | 2596.91 | 1.16 |
| 2024-06-19 | 5.28 | 5.18 | -0.08 | -1.52 | 40048.00 | 2090.57 | 0.91 |
| 2024-06-18 | 5.22 | 5.26 | 0.07 | 1.35 | 46931.00 | 2451.30 | 1.07 |
| 2024-06-17 | 5.20 | 5.19 | -0.05 | -0.95 | 57818.00 | 3019.99 | 1.32 |
| 2024-06-14 | 5.10 | 5.24 | 0.14 | 2.75 | 81846.00 | 4270.27 | 1.86 |
| 2024-06-13 | 5.15 | 5.10 | -0.04 | -0.78 | 44445.00 | 2280.02 | 1.01 |
| 2024-06-12 | 5.08 | 5.14 | 0.06 | 1.18 | 39332.00 | 2015.50 | 0.90 |
| 2024-06-11 | 5.01 | 5.08 | 0.07 | 1.40 | 68419.00 | 3418.96 | 1.56 |
| 2024-06-07 | 4.87 | 5.01 | 0.20 | 4.16 | 75675.00 | 3752.56 | 1.72 |
| 2024-06-06 | 5.14 | 4.81 | -0.33 | -6.42 | 117278.02 | 5762.39 | 2.67 |
| 2024-06-05 | 5.27 | 5.14 | -0.18 | -3.38 | 60541.00 | 3154.52 | 1.38 |
| 2024-06-04 | 5.36 | 5.32 | -0.02 | -0.38 | 75073.00 | 3929.80 | 1.71 |
| 2024-06-03 | 5.67 | 5.34 | -0.31 | -5.49 | 109116.59 | 5908.53 | 2.48 |
| 2024-05-31 | 5.56 | 5.65 | 0.10 | 1.80 | 55443.00 | 3112.83 | 1.26 |
| 2024-05-30 | 5.67 | 5.55 | -0.08 | -1.42 | 56349.14 | 3144.02 | 1.28 |
| 2024-05-29 | 5.76 | 5.63 | -0.09 | -1.57 | 87558.00 | 4979.48 | 1.99 |
| 2024-05-28 | 5.70 | 5.72 | 0.02 | 0.35 | 119007.00 | 6832.61 | 2.71 |
| 2024-05-27 | 5.58 | 5.70 | 0.14 | 2.52 | 75038.00 | 4217.00 | 1.71 |
| 2024-05-24 | 5.50 | 5.56 | 0.06 | 1.09 | 76642.00 | 4290.83 | 1.75 |
| 2024-05-23 | 5.63 | 5.50 | -0.16 | -2.83 | 79610.69 | 4412.99 | 1.81 |
| 2024-05-22 | 5.61 | 5.66 | 0.04 | 0.71 | 64567.00 | 3629.90 | 1.47 |
| 2024-05-21 | 5.75 | 5.62 | -0.16 | -2.77 | 91478.00 | 5154.74 | 2.08 |
| 2024-05-20 | 5.88 | 5.78 | -0.10 | -1.70 | 96592.00 | 5635.00 | 2.20 |
| 2024-05-17 | 5.82 | 5.88 | 0.03 | 0.51 | 79469.00 | 4645.00 | 1.81 |
| 2024-05-16 | 5.90 | 5.85 | -0.08 | -1.35 | 116158.21 | 6824.64 | 2.65 |
| 2024-05-15 | 6.00 | 5.93 | -0.09 | -1.50 | 175001.50 | 10509.11 | 3.99 |
| 2024-05-14 | 5.86 | 6.02 | 0.09 | 1.52 | 112216.28 | 6739.99 | 2.56 |
| 2024-05-13 | 5.91 | 5.94 | -0.02 | -0.34 | 128257.90 | 7589.95 | 2.92 |
| 2024-05-10 | 5.96 | 5.96 | 0.02 | 0.34 | 120025.00 | 7114.27 | 2.73 |
| 2024-05-09 | 5.76 | 5.94 | 0.18 | 3.13 | 139980.07 | 8320.28 | 3.19 |
日K线
周K线
月K线
