| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.59 | 9.86 | 0.57 | 6.14% | 9.40 | 9.86 | 232039 | 22366.42 | 5.28% |
| 2026-03-23 | 9.67 | 9.29 | -0.67 | -6.73% | 9.19 | 9.92 | 204255 | 19498.30 | 4.65% |
| 2026-03-20 | 10.17 | 9.96 | -0.20 | -1.97% | 9.95 | 10.34 | 157389 | 15898.25 | 3.58% |
| 2026-03-19 | 10.34 | 10.16 | -0.38 | -3.61% | 10.13 | 10.46 | 146472 | 15045.54 | 3.34% |
| 2026-03-18 | 10.44 | 10.54 | 0.12 | 1.15% | 10.31 | 10.65 | 139699 | 14641.47 | 3.18% |
| 2026-03-17 | 10.94 | 10.42 | -0.51 | -4.67% | 10.40 | 11.11 | 230817 | 24744.01 | 5.26% |
| 2026-03-16 | 10.86 | 10.93 | -0.12 | -1.09% | 10.64 | 10.95 | 189359 | 20477.45 | 4.31% |
| 2026-03-13 | 11.10 | 11.05 | -0.17 | -1.52% | 10.83 | 11.45 | 266002 | 29488.23 | 6.06% |
| 2026-03-12 | 11.45 | 11.22 | -0.43 | -3.69% | 11.18 | 11.45 | 319717 | 36089.48 | 7.28% |
| 2026-03-11 | 11.35 | 11.65 | 0.24 | 2.10% | 11.06 | 12.00 | 546919 | 62947.61 | 12.45% |
| 2026-03-10 | 11.46 | 11.41 | -0.16 | -1.38% | 11.16 | 11.47 | 427090 | 48357.00 | 9.73% |
| 2026-03-09 | 10.94 | 11.57 | 0.53 | 4.80% | 10.91 | 11.58 | 641731 | 72863.06 | 14.61% |
| 2026-03-06 | 10.90 | 11.04 | 0.03 | 0.27% | 10.90 | 11.13 | 328920 | 36306.77 | 7.49% |
| 2026-03-05 | 10.78 | 11.01 | 0.32 | 2.99% | 10.78 | 11.11 | 405969 | 44570.59 | 9.24% |
| 2026-03-04 | 10.15 | 10.69 | 0.31 | 2.99% | 10.13 | 10.76 | 261514 | 27772.91 | 5.96% |
| 2026-03-03 | 10.64 | 10.38 | -0.26 | -2.44% | 10.32 | 10.83 | 324242 | 34548.46 | 7.38% |
| 2026-03-02 | 10.52 | 10.64 | -0.09 | -0.84% | 10.48 | 10.80 | 173734 | 18441.11 | 3.96% |
| 2026-02-27 | 10.58 | 10.73 | 0.07 | 0.66% | 10.55 | 10.75 | 158096 | 16868.46 | 3.60% |
| 2026-02-26 | 10.58 | 10.66 | 0.07 | 0.66% | 10.50 | 10.68 | 176767 | 18771.21 | 4.03% |
| 2026-02-25 | 10.46 | 10.59 | 0.08 | 0.76% | 10.41 | 10.65 | 172475 | 18222.02 | 3.93% |
| 2026-02-24 | 10.18 | 10.51 | 0.41 | 4.06% | 10.18 | 10.53 | 241764 | 25245.44 | 5.51% |
| 2026-02-13 | 10.18 | 10.10 | -0.13 | -1.27% | 10.10 | 10.27 | 116942 | 11898.78 | 2.66% |
| 2026-02-12 | 10.19 | 10.23 | 0.09 | 0.89% | 10.10 | 10.39 | 157782 | 16205.45 | 3.59% |
| 2026-02-11 | 10.25 | 10.14 | -0.17 | -1.65% | 10.14 | 10.33 | 128788 | 13163.83 | 2.93% |
| 2026-02-10 | 10.50 | 10.31 | -0.20 | -1.90% | 10.30 | 10.50 | 149520 | 15463.91 | 3.40% |
| 2026-02-09 | 10.37 | 10.51 | 0.21 | 2.04% | 10.27 | 10.52 | 181034 | 18848.87 | 4.12% |
| 2026-02-06 | 10.23 | 10.30 | 0.01 | 0.10% | 10.07 | 10.44 | 131093 | 13513.76 | 2.99% |
| 2026-02-05 | 10.58 | 10.29 | -0.44 | -4.10% | 10.27 | 10.67 | 226518 | 23486.31 | 5.16% |
| 2026-02-04 | 10.40 | 10.73 | 0.24 | 2.29% | 10.36 | 10.98 | 313218 | 33650.43 | 7.13% |
| 2026-02-03 | 10.36 | 10.49 | 0.06 | 0.58% | 10.27 | 10.52 | 241376 | 25086.05 | 5.50% |
| 2026-02-02 | 10.37 | 10.43 | 0.18 | 1.76% | 10.31 | 10.75 | 329483 | 34782.33 | 7.50% |
| 2026-01-30 | 10.20 | 10.25 | 0.07 | 0.69% | 10.03 | 10.28 | 172503 | 17567.01 | 3.93% |
| 2026-01-29 | 10.22 | 10.18 | -0.15 | -1.45% | 10.00 | 10.36 | 208468 | 21316.33 | 4.75% |
| 2026-01-28 | 10.44 | 10.33 | -0.11 | -1.05% | 10.25 | 10.45 | 218876 | 22563.39 | 4.98% |
| 2026-01-27 | 10.85 | 10.44 | -0.55 | -5.00% | 10.26 | 10.94 | 377025 | 39510.89 | 8.59% |
| 2026-01-26 | 11.45 | 10.99 | -0.53 | -4.60% | 10.99 | 11.66 | 373825 | 42251.01 | 8.51% |
| 2026-01-23 | 11.33 | 11.52 | 0.19 | 1.68% | 11.27 | 11.63 | 351264 | 40308.41 | 8.00% |
| 2026-01-22 | 11.53 | 11.33 | -0.36 | -3.08% | 11.28 | 11.81 | 439867 | 50215.74 | 10.02% |
| 2026-01-21 | 12.00 | 11.69 | -0.66 | -5.34% | 11.60 | 12.15 | 541562 | 64457.88 | 12.33% |
| 2026-01-20 | 12.20 | 12.35 | -0.10 | -0.80% | 11.90 | 13.00 | 803972 | 98911.91 | 18.31% |
| 2026-01-19 | 11.58 | 12.45 | 0.38 | 3.15% | 11.58 | 12.48 | 791616 | 96822.27 | 18.03% |
| 2026-01-16 | 13.00 | 12.07 | -0.43 | -3.44% | 12.06 | 13.34 | 1078364 | 138321.84 | 24.56% |
| 2026-01-15 | 12.00 | 12.50 | 0.43 | 3.56% | 11.20 | 12.92 | 1109928 | 132567.59 | 25.27% |
| 2026-01-14 | 12.34 | 12.07 | -0.28 | -2.27% | 11.90 | 12.92 | 1402801 | 174879.42 | 31.94% |
| 2026-01-13 | 11.22 | 12.35 | 1.12 | 9.97% | 10.60 | 12.35 | 1471817 | 171120.53 | 33.52% |
| 2026-01-12 | 11.01 | 11.23 | 0.28 | 2.56% | 10.81 | 11.40 | 792650 | 87801.23 | 18.05% |
| 2026-01-09 | 10.90 | 10.95 | -0.04 | -0.36% | 10.73 | 11.20 | 705056 | 77221.71 | 16.06% |
| 2026-01-08 | 10.90 | 10.99 | 0.11 | 1.01% | 10.80 | 11.19 | 714495 | 78848.48 | 16.27% |
| 2026-01-07 | 10.66 | 10.88 | 0.23 | 2.16% | 10.55 | 11.08 | 767658 | 83711.09 | 17.48% |
| 2026-01-06 | 10.55 | 10.65 | 0.17 | 1.62% | 10.48 | 10.82 | 423378 | 44931.77 | 9.64% |
| 2026-01-05 | 10.14 | 10.48 | 0.35 | 3.46% | 10.14 | 10.77 | 478834 | 50191.94 | 10.90% |
| 2025-12-31 | 10.49 | 10.13 | -0.34 | -3.25% | 10.07 | 10.55 | 411019 | 41944.29 | 9.36% |
| 2025-12-30 | 10.08 | 10.47 | 0.40 | 3.97% | 9.95 | 10.78 | 666536 | 69633.74 | 15.18% |
| 2025-12-29 | 10.37 | 10.07 | -0.40 | -3.82% | 10.04 | 10.51 | 422658 | 42965.05 | 9.62% |
| 2025-12-26 | 10.35 | 10.47 | 0.20 | 1.95% | 10.22 | 10.65 | 562487 | 58771.36 | 12.81% |
| 2025-12-25 | 10.37 | 10.27 | 0.00 | 0.00% | 10.13 | 10.37 | 370953 | 37975.57 | 8.45% |
| 2025-12-24 | 9.92 | 10.27 | 0.24 | 2.39% | 9.80 | 10.28 | 509323 | 51732.01 | 11.60% |
| 2025-12-23 | 9.95 | 10.03 | -0.02 | -0.20% | 9.79 | 10.17 | 502849 | 50162.64 | 11.45% |
| 2025-12-22 | 9.96 | 10.05 | 0.10 | 1.01% | 9.92 | 10.34 | 419987 | 42524.24 | 9.56% |
| 2025-12-19 | 9.82 | 9.95 | 0.13 | 1.32% | 9.73 | 10.09 | 426132 | 42122.10 | 9.70% |
| 2025-12-18 | 9.92 | 9.82 | -0.25 | -2.48% | 9.61 | 10.01 | 413110 | 40800.80 | 9.41% |
| 2025-12-17 | 10.35 | 10.07 | -0.26 | -2.52% | 9.80 | 10.65 | 629190 | 63659.28 | 14.33% |
| 2025-12-16 | 10.95 | 10.33 | -0.61 | -5.58% | 10.26 | 11.06 | 814250 | 86006.25 | 18.54% |
| 2025-12-15 | 10.89 | 10.94 | 0.16 | 1.48% | 10.66 | 11.30 | 1155353 | 127354.09 | 26.31% |
| 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% |
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。
