| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.08 | 7.11 | 0.04 | 0.57% | 7.06 | 7.19 | 145530 | 10344.74 | 3.31% |
| 2025-08-15 | 6.95 | 7.07 | 0.09 | 1.29% | 6.95 | 7.11 | 83725 | 5910.47 | 1.91% |
| 2025-08-14 | 7.29 | 6.98 | -0.28 | -3.86% | 6.96 | 7.33 | 140898 | 9999.77 | 3.21% |
| 2025-08-13 | 7.33 | 7.26 | -0.04 | -0.55% | 7.23 | 7.35 | 83245 | 6057.67 | 1.90% |
| 2025-08-12 | 7.37 | 7.30 | -0.07 | -0.95% | 7.27 | 7.38 | 75585 | 5527.82 | 1.72% |
| 2025-08-11 | 7.36 | 7.37 | 0.09 | 1.24% | 7.33 | 7.42 | 123051 | 9077.09 | 2.80% |
| 2025-08-08 | 7.28 | 7.28 | 0.03 | 0.41% | 7.21 | 7.29 | 67144 | 4870.38 | 1.53% |
| 2025-08-07 | 7.35 | 7.25 | -0.05 | -0.68% | 7.23 | 7.35 | 70340 | 5113.22 | 1.60% |
| 2025-08-06 | 7.32 | 7.30 | -0.01 | -0.14% | 7.25 | 7.34 | 67038 | 4889.64 | 1.53% |
| 2025-08-05 | 7.27 | 7.31 | 0.05 | 0.69% | 7.24 | 7.36 | 102358 | 7483.56 | 2.33% |
| 2025-08-04 | 7.14 | 7.26 | 0.08 | 1.11% | 7.11 | 7.26 | 85302 | 6138.61 | 1.94% |
| 2025-08-01 | 7.12 | 7.18 | 0.07 | 0.98% | 7.10 | 7.20 | 79513 | 5696.73 | 1.81% |
| 2025-07-31 | 7.16 | 7.11 | -0.10 | -1.39% | 7.07 | 7.25 | 86517 | 6176.31 | 1.97% |
| 2025-07-30 | 7.28 | 7.21 | -0.13 | -1.77% | 7.14 | 7.32 | 104592 | 7540.41 | 2.38% |
| 2025-07-29 | 7.24 | 7.34 | 0.10 | 1.38% | 7.17 | 7.37 | 149143 | 10866.94 | 3.40% |
| 2025-07-28 | 7.16 | 7.24 | 0.09 | 1.26% | 7.12 | 7.38 | 147153 | 10693.29 | 3.35% |
| 2025-07-25 | 7.18 | 7.15 | 0.00 | 0.00% | 7.11 | 7.21 | 52452 | 3747.90 | 1.19% |
| 2025-07-24 | 7.10 | 7.15 | 0.06 | 0.85% | 7.07 | 7.16 | 75088 | 5351.37 | 1.71% |
| 2025-07-23 | 7.23 | 7.09 | -0.14 | -1.94% | 7.06 | 7.28 | 90069 | 6432.02 | 2.05% |
| 2025-07-22 | 7.22 | 7.23 | -0.01 | -0.14% | 7.12 | 7.25 | 88715 | 6379.05 | 2.02% |
| 2025-07-21 | 7.06 | 7.24 | 0.22 | 3.13% | 7.05 | 7.26 | 95533 | 6874.08 | 2.18% |
| 2025-07-18 | 7.03 | 7.02 | -0.01 | -0.14% | 6.96 | 7.07 | 55848 | 3907.45 | 1.27% |
| 2025-07-17 | 7.13 | 7.03 | -0.03 | -0.42% | 7.00 | 7.13 | 60246 | 4241.39 | 1.37% |
| 2025-07-16 | 6.98 | 7.06 | 0.09 | 1.29% | 6.98 | 7.09 | 84736 | 5967.48 | 1.93% |
| 2025-07-15 | 7.08 | 6.97 | -0.19 | -2.65% | 6.91 | 7.11 | 109864 | 7662.97 | 2.50% |
| 2025-07-14 | 7.07 | 7.16 | 0.06 | 0.85% | 7.06 | 7.17 | 82296 | 5869.90 | 1.87% |
| 2025-07-11 | 7.16 | 7.10 | -0.04 | -0.56% | 7.00 | 7.22 | 115614 | 8165.55 | 2.63% |
| 2025-07-10 | 7.15 | 7.14 | -0.01 | -0.14% | 7.06 | 7.21 | 64374 | 4588.93 | 1.47% |
| 2025-07-09 | 7.14 | 7.15 | 0.01 | 0.14% | 7.11 | 7.29 | 87906 | 6322.31 | 2.00% |
| 2025-07-08 | 7.11 | 7.14 | 0.03 | 0.42% | 7.05 | 7.17 | 76744 | 5453.78 | 1.75% |
| 2025-07-07 | 6.99 | 7.11 | 0.11 | 1.57% | 6.96 | 7.12 | 79332 | 5595.78 | 1.81% |
| 2025-07-04 | 7.02 | 7.00 | -0.04 | -0.57% | 6.97 | 7.08 | 92793 | 6517.21 | 2.11% |
| 2025-07-03 | 7.03 | 7.04 | -0.02 | -0.28% | 7.00 | 7.10 | 83079 | 5843.96 | 1.89% |
| 2025-07-02 | 7.00 | 7.06 | 0.10 | 1.44% | 6.93 | 7.13 | 163288 | 11480.12 | 3.72% |
| 2025-07-01 | 6.92 | 6.96 | 0.03 | 0.43% | 6.88 | 7.02 | 81273 | 5649.16 | 1.85% |
| 2025-06-30 | 6.97 | 6.93 | -0.03 | -0.43% | 6.92 | 7.09 | 148791 | 10386.84 | 3.39% |
| 2025-06-27 | 6.80 | 6.96 | 0.19 | 2.81% | 6.76 | 7.03 | 172433 | 11902.13 | 3.93% |
| 2025-06-26 | 6.76 | 6.77 | -0.03 | -0.44% | 6.74 | 6.81 | 55915 | 3789.63 | 1.27% |
| 2025-06-25 | 6.79 | 6.80 | 0.02 | 0.29% | 6.73 | 6.87 | 86492 | 5867.54 | 1.97% |
| 2025-06-24 | 6.48 | 6.78 | 0.31 | 4.79% | 6.47 | 6.79 | 117952 | 7916.06 | 2.69% |
| 2025-06-23 | 6.38 | 6.48 | 0.08 | 1.25% | 6.30 | 6.50 | 67908 | 4375.93 | 1.55% |
| 2025-06-20 | 6.38 | 6.40 | 0.02 | 0.31% | 6.36 | 6.50 | 53384 | 3423.29 | 1.22% |
| 2025-06-19 | 6.55 | 6.38 | -0.23 | -3.48% | 6.30 | 6.63 | 85107 | 5508.51 | 1.94% |
| 2025-06-18 | 6.63 | 6.61 | -0.03 | -0.45% | 6.54 | 6.65 | 61445 | 4047.88 | 1.40% |
| 2025-06-17 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.71 | 50235 | 3335.21 | 1.14% |
| 2025-06-16 | 6.61 | 6.67 | 0.05 | 0.76% | 6.58 | 6.75 | 58430 | 3912.12 | 1.33% |
| 2025-06-13 | 6.73 | 6.62 | -0.13 | -1.93% | 6.60 | 6.74 | 68015 | 4520.54 | 1.55% |
| 2025-06-12 | 6.74 | 6.75 | -0.02 | -0.30% | 6.69 | 6.87 | 66293 | 4465.25 | 1.51% |
| 2025-06-11 | 6.72 | 6.77 | 0.05 | 0.74% | 6.72 | 6.88 | 72550 | 4929.73 | 1.65% |
| 2025-06-10 | 6.87 | 6.72 | -0.13 | -1.90% | 6.65 | 6.87 | 90622 | 6114.80 | 2.06% |
| 2025-06-09 | 6.76 | 6.85 | 0.09 | 1.33% | 6.74 | 6.87 | 90620 | 6176.17 | 2.06% |
| 2025-06-06 | 6.70 | 6.76 | 0.08 | 1.20% | 6.67 | 6.78 | 72506 | 4883.79 | 1.65% |
| 2025-06-05 | 6.74 | 6.68 | -0.04 | -0.60% | 6.66 | 6.77 | 77825 | 5219.43 | 1.77% |
| 2025-06-04 | 6.64 | 6.72 | 0.06 | 0.90% | 6.62 | 6.74 | 65860 | 4419.26 | 1.50% |
| 2025-06-03 | 6.52 | 6.66 | 0.07 | 1.06% | 6.52 | 6.68 | 64618 | 4275.96 | 1.47% |
| 2025-05-30 | 6.73 | 6.59 | -0.17 | -2.51% | 6.51 | 6.75 | 116257 | 7666.13 | 2.65% |
| 2025-05-29 | 6.63 | 6.76 | 0.11 | 1.65% | 6.63 | 6.90 | 117694 | 7965.76 | 2.68% |
| 2025-05-28 | 6.66 | 6.65 | -0.02 | -0.30% | 6.60 | 6.72 | 53189 | 3545.69 | 1.21% |
| 2025-05-27 | 6.63 | 6.67 | 0.05 | 0.76% | 6.54 | 6.71 | 68581 | 4553.33 | 1.56% |
| 2025-05-26 | 6.44 | 6.62 | 0.15 | 2.32% | 6.44 | 6.65 | 63676 | 4203.07 | 1.45% |
| 2025-05-23 | 6.50 | 6.47 | -0.07 | -1.07% | 6.45 | 6.64 | 64768 | 4240.90 | 1.47% |
| 2025-05-22 | 6.64 | 6.54 | -0.11 | -1.65% | 6.53 | 6.75 | 58266 | 3861.90 | 1.33% |
| 2025-05-21 | 6.70 | 6.65 | -0.05 | -0.75% | 6.62 | 6.72 | 55480 | 3692.85 | 1.26% |
| 2025-05-20 | 6.67 | 6.70 | 0.03 | 0.45% | 6.62 | 6.71 | 52630 | 3507.97 | 1.20% |
| 2025-05-19 | 6.55 | 6.67 | 0.09 | 1.37% | 6.53 | 6.68 | 59835 | 3962.88 | 1.36% |
| 2025-05-16 | 6.57 | 6.58 | 0.05 | 0.77% | 6.54 | 6.66 | 64551 | 4269.82 | 1.47% |
| 2025-05-15 | 6.57 | 6.53 | -0.07 | -1.06% | 6.48 | 6.60 | 49697 | 3249.55 | 1.13% |
| 2025-05-14 | 6.63 | 6.60 | -0.03 | -0.45% | 6.54 | 6.65 | 56590 | 3729.08 | 1.29% |
| 2025-05-13 | 6.72 | 6.63 | -0.02 | -0.30% | 6.61 | 6.75 | 61641 | 4100.10 | 1.40% |
| 2025-05-12 | 6.66 | 6.65 | 0.02 | 0.30% | 6.60 | 6.71 | 44427 | 2952.87 | 1.01% |
| 2025-05-09 | 6.73 | 6.63 | -0.10 | -1.49% | 6.58 | 6.73 | 68492 | 4538.27 | 1.56% |
| 2025-05-08 | 6.56 | 6.73 | 0.18 | 2.75% | 6.50 | 6.73 | 85105 | 5667.64 | 1.94% |
| 2025-05-07 | 6.52 | 6.55 | 0.06 | 0.92% | 6.50 | 6.62 | 82694 | 5420.07 | 1.88% |
| 2025-05-06 | 6.32 | 6.49 | 0.24 | 3.84% | 6.30 | 6.49 | 74566 | 4789.99 | 1.70% |
| 2025-04-30 | 6.23 | 6.25 | 0.03 | 0.48% | 6.21 | 6.34 | 44934 | 2825.35 | 1.02% |
| 2025-04-29 | 6.15 | 6.22 | 0.03 | 0.48% | 6.14 | 6.30 | 52085 | 3251.93 | 1.19% |
| 2025-04-28 | 6.35 | 6.19 | -0.15 | -2.37% | 6.12 | 6.35 | 66833 | 4145.38 | 1.52% |
| 2025-04-25 | 6.32 | 6.34 | 0.08 | 1.28% | 6.26 | 6.37 | 43874 | 2776.44 | 1.00% |
| 2025-04-24 | 6.34 | 6.26 | -0.08 | -1.26% | 6.22 | 6.36 | 47728 | 3002.11 | 1.09% |
| 2025-04-23 | 6.23 | 6.34 | 0.08 | 1.28% | 6.23 | 6.35 | 56607 | 3577.59 | 1.29% |
摩恩电气(002451)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
