| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.70 | 6.66 | -0.11 | -1.62% | 6.48 | 6.71 | 129555 | 8554.81 | 2.95% |
| 2025-03-28 | 6.94 | 6.77 | -0.19 | -2.73% | 6.73 | 6.99 | 192081 | 13107.94 | 4.37% |
| 2025-03-27 | 7.38 | 6.96 | -0.26 | -3.60% | 6.93 | 7.54 | 300729 | 21288.00 | 6.85% |
| 2025-03-26 | 7.01 | 7.22 | 0.22 | 3.14% | 6.94 | 7.22 | 247588 | 17678.73 | 5.64% |
| 2025-03-25 | 6.89 | 7.00 | 0.05 | 0.72% | 6.84 | 7.21 | 237099 | 16720.80 | 5.40% |
| 2025-03-24 | 6.99 | 6.95 | -0.03 | -0.43% | 6.66 | 7.03 | 222480 | 15216.17 | 5.07% |
| 2025-03-21 | 6.95 | 6.98 | -0.01 | -0.14% | 6.90 | 7.14 | 187245 | 13117.49 | 4.26% |
| 2025-03-20 | 6.92 | 6.99 | 0.09 | 1.30% | 6.87 | 7.15 | 227981 | 15959.09 | 5.19% |
| 2025-03-19 | 6.84 | 6.90 | 0.07 | 1.02% | 6.74 | 6.92 | 146566 | 10028.78 | 3.34% |
| 2025-03-18 | 6.84 | 6.83 | 0.03 | 0.44% | 6.80 | 6.91 | 150339 | 10296.10 | 3.42% |
| 2025-03-17 | 6.79 | 6.80 | 0.04 | 0.59% | 6.73 | 6.84 | 150488 | 10199.12 | 3.43% |
| 2025-03-14 | 6.70 | 6.76 | 0.02 | 0.30% | 6.62 | 6.77 | 169155 | 11327.34 | 3.85% |
| 2025-03-13 | 6.68 | 6.74 | 0.08 | 1.20% | 6.55 | 6.90 | 233531 | 15685.44 | 5.32% |
| 2025-03-12 | 6.53 | 6.66 | 0.14 | 2.15% | 6.50 | 6.73 | 168770 | 11184.63 | 3.84% |
| 2025-03-11 | 6.45 | 6.52 | 0.04 | 0.62% | 6.39 | 6.58 | 83724 | 5429.38 | 1.91% |
| 2025-03-10 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.52 | 81575 | 5262.91 | 1.86% |
| 2025-03-07 | 6.58 | 6.47 | -0.14 | -2.12% | 6.42 | 6.64 | 126340 | 8234.12 | 2.88% |
| 2025-03-06 | 6.57 | 6.61 | 0.03 | 0.46% | 6.57 | 6.69 | 139478 | 9250.68 | 3.18% |
| 2025-03-05 | 6.51 | 6.58 | 0.09 | 1.39% | 6.41 | 6.59 | 138613 | 9013.40 | 3.16% |
| 2025-03-04 | 6.31 | 6.49 | 0.12 | 1.88% | 6.31 | 6.50 | 73809 | 4767.60 | 1.68% |
| 2025-03-03 | 6.38 | 6.37 | 0.01 | 0.16% | 6.35 | 6.51 | 83559 | 5379.01 | 1.90% |
| 2025-02-28 | 6.54 | 6.36 | -0.20 | -3.05% | 6.35 | 6.54 | 88822 | 5708.07 | 2.02% |
| 2025-02-27 | 6.63 | 6.56 | -0.05 | -0.76% | 6.41 | 6.66 | 125818 | 8230.60 | 2.87% |
| 2025-02-26 | 6.55 | 6.61 | 0.08 | 1.23% | 6.52 | 6.61 | 112339 | 7399.03 | 2.56% |
| 2025-02-25 | 6.47 | 6.53 | -0.02 | -0.31% | 6.45 | 6.61 | 87045 | 5695.11 | 1.98% |
| 2025-02-24 | 6.61 | 6.55 | 0.00 | 0.00% | 6.46 | 6.63 | 102855 | 6735.98 | 2.34% |
| 2025-02-21 | 6.53 | 6.55 | -0.02 | -0.30% | 6.46 | 6.62 | 95568 | 6234.05 | 2.18% |
| 2025-02-20 | 6.52 | 6.57 | 0.03 | 0.46% | 6.47 | 6.60 | 88416 | 5781.40 | 2.01% |
| 2025-02-19 | 6.41 | 6.54 | 0.11 | 1.71% | 6.40 | 6.54 | 72128 | 4686.41 | 1.64% |
| 2025-02-18 | 6.62 | 6.43 | -0.13 | -1.98% | 6.41 | 6.68 | 132435 | 8688.18 | 3.02% |
| 2025-02-17 | 6.39 | 6.56 | 0.23 | 3.63% | 6.38 | 6.57 | 155281 | 10080.43 | 3.54% |
| 2025-02-14 | 6.57 | 6.33 | -0.14 | -2.16% | 6.32 | 6.64 | 184949 | 11888.65 | 4.21% |
| 2025-02-13 | 6.56 | 6.47 | -0.11 | -1.67% | 6.46 | 6.64 | 157355 | 10253.14 | 3.58% |
| 2025-02-12 | 6.62 | 6.58 | -0.07 | -1.05% | 6.38 | 6.85 | 332624 | 21935.12 | 7.57% |
| 2025-02-11 | 6.57 | 6.65 | 0.08 | 1.22% | 6.50 | 6.66 | 90093 | 5936.06 | 2.05% |
| 2025-02-10 | 6.47 | 6.57 | 0.13 | 2.02% | 6.42 | 6.58 | 69907 | 4558.37 | 1.59% |
| 2025-02-07 | 6.36 | 6.44 | 0.09 | 1.42% | 6.33 | 6.53 | 104116 | 6722.69 | 2.37% |
| 2025-02-06 | 6.27 | 6.35 | -0.01 | -0.16% | 6.18 | 6.36 | 110129 | 6913.31 | 2.51% |
| 2025-02-05 | 6.33 | 6.36 | 0.10 | 1.60% | 6.29 | 6.38 | 49070 | 3113.14 | 1.12% |
| 2025-01-27 | 6.36 | 6.26 | -0.07 | -1.11% | 6.22 | 6.44 | 54012 | 3410.76 | 1.23% |
| 2025-01-24 | 6.28 | 6.33 | 0.04 | 0.64% | 6.23 | 6.35 | 61354 | 3862.60 | 1.40% |
| 2025-01-23 | 6.41 | 6.29 | -0.07 | -1.10% | 6.28 | 6.49 | 65193 | 4167.07 | 1.48% |
| 2025-01-22 | 6.55 | 6.36 | -0.15 | -2.30% | 6.35 | 6.55 | 49599 | 3183.33 | 1.13% |
| 2025-01-21 | 6.60 | 6.51 | -0.01 | -0.15% | 6.44 | 6.62 | 58276 | 3789.38 | 1.33% |
| 2025-01-20 | 6.38 | 6.52 | 0.14 | 2.19% | 6.38 | 6.57 | 87228 | 5679.20 | 1.99% |
| 2025-01-17 | 6.28 | 6.38 | 0.08 | 1.27% | 6.23 | 6.42 | 72011 | 4569.47 | 1.64% |
| 2025-01-16 | 6.35 | 6.30 | -0.02 | -0.32% | 6.27 | 6.47 | 87464 | 5564.93 | 1.99% |
| 2025-01-15 | 6.26 | 6.32 | 0.08 | 1.28% | 6.16 | 6.45 | 113606 | 7155.40 | 2.59% |
| 2025-01-14 | 6.10 | 6.24 | 0.22 | 3.65% | 6.03 | 6.24 | 118394 | 7310.82 | 2.70% |
| 2025-01-13 | 5.83 | 6.02 | 0.06 | 1.01% | 5.76 | 6.11 | 90007 | 5370.02 | 2.05% |
| 2025-01-10 | 6.15 | 5.96 | -0.20 | -3.25% | 5.95 | 6.44 | 136548 | 8444.67 | 3.11% |
| 2025-01-09 | 6.06 | 6.16 | 0.08 | 1.32% | 6.00 | 6.22 | 60640 | 3737.44 | 1.38% |
| 2025-01-08 | 6.18 | 6.08 | -0.07 | -1.14% | 5.87 | 6.18 | 79471 | 4789.81 | 1.81% |
| 2025-01-07 | 5.88 | 6.15 | 0.28 | 4.77% | 5.88 | 6.15 | 85395 | 5137.84 | 1.94% |
| 2025-01-06 | 5.84 | 5.87 | 0.04 | 0.69% | 5.57 | 5.94 | 74536 | 4324.85 | 1.70% |
| 2025-01-03 | 6.16 | 5.83 | -0.33 | -5.36% | 5.82 | 6.23 | 93796 | 5599.12 | 2.14% |
| 2025-01-02 | 6.28 | 6.16 | -0.12 | -1.91% | 6.09 | 6.40 | 85440 | 5332.62 | 1.95% |
| 2024-12-31 | 6.48 | 6.28 | -0.18 | -2.79% | 6.27 | 6.52 | 91186 | 5787.89 | 2.08% |
| 2024-12-30 | 6.50 | 6.46 | -0.09 | -1.37% | 6.34 | 6.57 | 79147 | 5117.09 | 1.80% |
| 2024-12-27 | 6.44 | 6.55 | 0.15 | 2.34% | 6.41 | 6.66 | 91829 | 6032.66 | 2.09% |
| 2024-12-26 | 6.39 | 6.40 | 0.01 | 0.16% | 6.34 | 6.53 | 73166 | 4720.60 | 1.67% |
| 2024-12-25 | 6.72 | 6.39 | -0.33 | -4.91% | 6.31 | 6.73 | 126601 | 8133.63 | 2.88% |
| 2024-12-24 | 6.62 | 6.72 | 0.13 | 1.97% | 6.61 | 6.80 | 89607 | 6003.37 | 2.04% |
| 2024-12-23 | 7.08 | 6.59 | -0.49 | -6.92% | 6.53 | 7.10 | 152535 | 10318.07 | 3.47% |
| 2024-12-20 | 7.17 | 7.08 | -0.09 | -1.26% | 7.05 | 7.30 | 107890 | 7690.62 | 2.46% |
| 2024-12-19 | 6.94 | 7.17 | 0.15 | 2.14% | 6.89 | 7.19 | 100897 | 7129.10 | 2.30% |
| 2024-12-18 | 6.99 | 7.02 | 0.07 | 1.01% | 6.82 | 7.10 | 84006 | 5892.03 | 1.91% |
| 2024-12-17 | 7.28 | 6.95 | -0.36 | -4.92% | 6.93 | 7.33 | 131942 | 9297.38 | 3.00% |
| 2024-12-16 | 7.35 | 7.31 | -0.10 | -1.35% | 7.24 | 7.51 | 137694 | 10123.37 | 3.14% |
| 2024-12-13 | 7.67 | 7.41 | -0.32 | -4.14% | 7.40 | 7.70 | 180202 | 13555.01 | 4.10% |
| 2024-12-12 | 7.58 | 7.73 | 0.13 | 1.71% | 7.53 | 7.73 | 203708 | 15559.63 | 4.64% |
| 2024-12-11 | 7.45 | 7.60 | 0.10 | 1.33% | 7.41 | 7.65 | 219725 | 16643.80 | 5.00% |
| 2024-12-10 | 7.70 | 7.50 | -0.15 | -1.96% | 7.36 | 7.79 | 393131 | 29874.97 | 8.95% |
| 2024-12-09 | 7.32 | 7.65 | 0.32 | 4.37% | 7.26 | 8.06 | 552518 | 43047.14 | 12.58% |
| 2024-12-06 | 7.21 | 7.33 | 0.11 | 1.52% | 7.18 | 7.36 | 150114 | 10947.37 | 3.42% |
| 2024-12-05 | 7.01 | 7.22 | 0.17 | 2.41% | 7.01 | 7.25 | 130209 | 9307.75 | 2.97% |
| 2024-12-04 | 7.11 | 7.05 | -0.14 | -1.95% | 7.00 | 7.22 | 147513 | 10467.23 | 3.36% |
| 2024-12-03 | 7.11 | 7.19 | 0.09 | 1.27% | 6.97 | 7.44 | 217023 | 15504.60 | 4.94% |
| 2024-12-02 | 6.90 | 7.10 | 0.25 | 3.65% | 6.89 | 7.17 | 176318 | 12401.48 | 4.01% |
| 2024-11-29 | 6.80 | 6.85 | 0.05 | 0.74% | 6.75 | 6.89 | 103805 | 7095.61 | 2.36% |
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。
