| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.83 | 10.78 | 0.98 | 10.00% | 9.83 | 10.78 | 601124 | 62382.04 | 13.69% |
| 2025-12-11 | 10.10 | 9.80 | -0.25 | -2.49% | 9.79 | 10.20 | 311542 | 30892.82 | 7.09% |
| 2025-12-10 | 10.21 | 10.05 | -0.13 | -1.28% | 9.97 | 10.28 | 379018 | 38113.83 | 8.63% |
| 2025-12-09 | 10.47 | 10.18 | -0.27 | -2.58% | 10.15 | 10.47 | 410890 | 42165.75 | 9.36% |
| 2025-12-08 | 10.35 | 10.45 | 0.11 | 1.06% | 10.28 | 10.72 | 566255 | 59011.60 | 12.89% |
| 2025-12-05 | 10.00 | 10.34 | 0.09 | 0.88% | 9.52 | 10.53 | 691028 | 69674.42 | 15.74% |
| 2025-12-04 | 11.01 | 10.25 | -1.14 | -10.01% | 10.25 | 11.10 | 754406 | 78927.41 | 17.18% |
| 2025-12-03 | 11.18 | 11.39 | 0.37 | 3.36% | 10.63 | 11.99 | 1093470 | 123319.09 | 24.90% |
| 2025-12-02 | 10.56 | 11.02 | 0.48 | 4.55% | 10.45 | 11.12 | 815253 | 88812.62 | 18.56% |
| 2025-12-01 | 10.66 | 10.54 | -0.19 | -1.77% | 10.42 | 10.82 | 545979 | 57769.83 | 12.43% |
| 2025-11-28 | 11.03 | 10.73 | -0.30 | -2.72% | 10.66 | 11.03 | 558936 | 60435.06 | 12.73% |
| 2025-11-27 | 10.62 | 11.03 | 0.18 | 1.66% | 10.40 | 11.17 | 789066 | 84961.41 | 17.97% |
| 2025-11-26 | 10.33 | 10.85 | 0.48 | 4.63% | 10.11 | 10.93 | 868764 | 91808.30 | 19.78% |
| 2025-11-25 | 10.18 | 10.37 | 0.35 | 3.49% | 10.01 | 10.51 | 550797 | 56746.56 | 12.54% |
| 2025-11-24 | 10.48 | 10.02 | -0.46 | -4.39% | 9.95 | 10.57 | 605387 | 61330.75 | 13.79% |
| 2025-11-21 | 10.81 | 10.48 | -0.65 | -5.84% | 10.33 | 11.05 | 730119 | 77751.31 | 16.63% |
| 2025-11-20 | 11.05 | 11.13 | -0.51 | -4.38% | 10.61 | 12.00 | 1004850 | 112478.40 | 22.88% |
| 2025-11-19 | 12.33 | 11.64 | -1.29 | -9.98% | 11.64 | 12.50 | 770489 | 91111.14 | 17.55% |
| 2025-11-18 | 13.71 | 12.93 | -1.44 | -10.02% | 12.93 | 13.93 | 943991 | 124950.14 | 21.50% |
| 2025-11-17 | 12.60 | 14.37 | 0.70 | 5.12% | 12.33 | 14.90 | 1481811 | 201573.06 | 33.74% |
| 2025-11-14 | 14.30 | 13.67 | -1.52 | -10.01% | 13.67 | 15.10 | 1610962 | 228170.44 | 36.68% |
| 2025-11-13 | 14.00 | 15.19 | 1.38 | 9.99% | 14.00 | 15.19 | 1168466 | 173095.83 | 26.61% |
| 2025-11-12 | 12.60 | 13.81 | 1.26 | 10.04% | 12.31 | 13.81 | 1531557 | 203816.09 | 34.88% |
| 2025-11-11 | 12.32 | 12.55 | 1.14 | 9.99% | 11.00 | 12.55 | 1730496 | 211187.45 | 39.41% |
| 2025-11-10 | 10.64 | 11.41 | 1.04 | 10.03% | 10.56 | 11.41 | 1431409 | 158989.20 | 32.60% |
| 2025-11-07 | 10.37 | 10.37 | 0.94 | 9.97% | 10.23 | 10.37 | 703824 | 72962.62 | 16.03% |
| 2025-11-06 | 9.43 | 9.43 | 0.86 | 10.04% | 9.43 | 9.43 | 66316 | 6253.61 | 1.51% |
| 2025-11-05 | 8.57 | 8.57 | 0.78 | 10.01% | 8.57 | 8.57 | 214857 | 18413.28 | 4.89% |
| 2025-11-04 | 7.08 | 7.79 | 0.71 | 10.03% | 7.04 | 7.79 | 375244 | 28973.45 | 8.54% |
| 2025-11-03 | 7.00 | 7.08 | 0.10 | 1.43% | 6.96 | 7.10 | 86891 | 6125.32 | 1.98% |
| 2025-10-31 | 6.96 | 6.98 | 0.05 | 0.72% | 6.93 | 7.00 | 68740 | 4798.73 | 1.57% |
| 2025-10-30 | 6.96 | 6.93 | -0.07 | -1.00% | 6.90 | 7.03 | 72288 | 5042.28 | 1.65% |
| 2025-10-29 | 7.00 | 7.00 | -0.01 | -0.14% | 6.91 | 7.02 | 69777 | 4866.46 | 1.59% |
| 2025-10-28 | 6.96 | 7.01 | 0.05 | 0.72% | 6.92 | 7.05 | 88248 | 6180.51 | 2.01% |
| 2025-10-27 | 6.98 | 6.96 | 0.01 | 0.14% | 6.82 | 7.01 | 114197 | 7898.53 | 2.60% |
| 2025-10-24 | 6.96 | 6.95 | 0.00 | 0.00% | 6.92 | 7.02 | 85413 | 5942.60 | 1.94% |
| 2025-10-23 | 6.88 | 6.95 | 0.06 | 0.87% | 6.79 | 6.96 | 75417 | 5197.64 | 1.72% |
| 2025-10-22 | 6.88 | 6.89 | 0.00 | 0.00% | 6.83 | 6.93 | 71116 | 4900.29 | 1.62% |
| 2025-10-21 | 6.76 | 6.89 | 0.13 | 1.92% | 6.71 | 6.90 | 83638 | 5720.64 | 1.90% |
| 2025-10-20 | 6.62 | 6.76 | 0.18 | 2.74% | 6.57 | 6.77 | 106094 | 7131.32 | 2.42% |
| 2025-10-17 | 6.85 | 6.58 | -0.30 | -4.36% | 6.55 | 6.89 | 159105 | 10616.19 | 3.62% |
| 2025-10-16 | 6.93 | 6.88 | -0.03 | -0.43% | 6.83 | 6.97 | 69941 | 4810.43 | 1.59% |
| 2025-10-15 | 6.79 | 6.91 | 0.15 | 2.22% | 6.73 | 6.92 | 102451 | 7025.56 | 2.33% |
| 2025-10-14 | 6.82 | 6.76 | -0.02 | -0.29% | 6.73 | 6.89 | 72875 | 4964.72 | 1.66% |
| 2025-10-13 | 6.62 | 6.78 | -0.03 | -0.44% | 6.46 | 6.81 | 96167 | 6428.61 | 2.19% |
| 2025-10-10 | 6.71 | 6.81 | 0.08 | 1.19% | 6.65 | 6.87 | 96003 | 6515.31 | 2.19% |
| 2025-10-09 | 6.74 | 6.73 | 0.01 | 0.15% | 6.68 | 6.76 | 67471 | 4537.74 | 1.54% |
| 2025-09-30 | 6.74 | 6.72 | -0.02 | -0.30% | 6.71 | 6.80 | 48543 | 3270.15 | 1.11% |
| 2025-09-29 | 6.65 | 6.74 | 0.09 | 1.35% | 6.57 | 6.80 | 90834 | 6103.95 | 2.07% |
| 2025-09-26 | 6.69 | 6.65 | -0.02 | -0.30% | 6.59 | 6.75 | 49252 | 3290.81 | 1.12% |
| 2025-09-25 | 6.71 | 6.67 | -0.07 | -1.04% | 6.61 | 6.78 | 57236 | 3833.76 | 1.30% |
| 2025-09-24 | 6.65 | 6.74 | 0.08 | 1.20% | 6.57 | 6.76 | 65274 | 4382.92 | 1.49% |
| 2025-09-23 | 6.72 | 6.66 | -0.08 | -1.19% | 6.46 | 6.77 | 98666 | 6495.39 | 2.25% |
| 2025-09-22 | 6.67 | 6.74 | 0.05 | 0.75% | 6.62 | 6.74 | 73083 | 4887.70 | 1.66% |
| 2025-09-19 | 6.76 | 6.69 | -0.10 | -1.47% | 6.64 | 6.83 | 90953 | 6088.66 | 2.07% |
| 2025-09-18 | 6.96 | 6.79 | -0.15 | -2.16% | 6.72 | 6.96 | 151033 | 10377.04 | 3.44% |
| 2025-09-17 | 6.94 | 6.94 | -0.01 | -0.14% | 6.89 | 7.01 | 84715 | 5896.21 | 1.93% |
| 2025-09-16 | 6.84 | 6.95 | 0.13 | 1.91% | 6.81 | 6.95 | 98661 | 6802.02 | 2.25% |
| 2025-09-15 | 6.80 | 6.82 | 0.02 | 0.29% | 6.75 | 6.83 | 64853 | 4405.82 | 1.48% |
| 2025-09-12 | 6.84 | 6.80 | -0.03 | -0.44% | 6.76 | 6.85 | 72122 | 4904.20 | 1.64% |
| 2025-09-11 | 6.83 | 6.83 | 0.04 | 0.59% | 6.69 | 6.86 | 75434 | 5124.85 | 1.72% |
| 2025-09-10 | 6.77 | 6.79 | 0.02 | 0.30% | 6.73 | 6.82 | 53202 | 3610.44 | 1.21% |
| 2025-09-09 | 6.87 | 6.77 | -0.05 | -0.73% | 6.71 | 6.87 | 72569 | 4907.83 | 1.65% |
| 2025-09-08 | 6.77 | 6.82 | 0.05 | 0.74% | 6.76 | 6.85 | 81543 | 5551.17 | 1.86% |
| 2025-09-05 | 6.70 | 6.77 | 0.11 | 1.65% | 6.65 | 6.77 | 88188 | 5926.78 | 2.01% |
| 2025-09-04 | 6.59 | 6.66 | 0.08 | 1.22% | 6.55 | 6.74 | 107239 | 7156.21 | 2.44% |
| 2025-09-03 | 6.74 | 6.58 | -0.17 | -2.52% | 6.55 | 6.80 | 105704 | 7025.09 | 2.41% |
| 2025-09-02 | 6.78 | 6.75 | -0.06 | -0.88% | 6.62 | 6.82 | 128353 | 8622.87 | 2.92% |
| 2025-09-01 | 6.73 | 6.81 | 0.06 | 0.89% | 6.71 | 6.88 | 124159 | 8439.55 | 2.83% |
| 2025-08-29 | 6.89 | 6.75 | -0.10 | -1.46% | 6.72 | 6.89 | 128243 | 8683.29 | 2.92% |
| 2025-08-28 | 6.89 | 6.85 | -0.02 | -0.29% | 6.60 | 6.99 | 176093 | 11948.66 | 4.01% |
| 2025-08-27 | 7.16 | 6.87 | -0.28 | -3.92% | 6.86 | 7.18 | 175139 | 12300.72 | 3.99% |
| 2025-08-26 | 7.10 | 7.15 | 0.04 | 0.56% | 7.00 | 7.21 | 131352 | 9356.37 | 2.99% |
| 2025-08-25 | 7.22 | 7.11 | -0.09 | -1.25% | 7.09 | 7.23 | 135767 | 9704.69 | 3.09% |
| 2025-08-22 | 7.25 | 7.20 | -0.03 | -0.41% | 7.14 | 7.28 | 105164 | 7569.66 | 2.39% |
| 2025-08-21 | 7.25 | 7.23 | -0.02 | -0.28% | 7.18 | 7.28 | 78161 | 5645.54 | 1.78% |
| 2025-08-20 | 7.20 | 7.25 | 0.05 | 0.69% | 7.13 | 7.25 | 80012 | 5750.80 | 1.82% |
| 2025-08-19 | 7.11 | 7.20 | 0.09 | 1.27% | 7.09 | 7.21 | 101404 | 7269.46 | 2.31% |
| 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% |
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。
