| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.28 | 6.26 | 0.01 | 0.16% | 6.19 | 6.30 | 49485 | 3094.87 | 1.13% |
| 2025-04-21 | 6.09 | 6.25 | 0.13 | 2.12% | 6.07 | 6.29 | 71116 | 4421.48 | 1.62% |
| 2025-04-18 | 6.13 | 6.12 | 0.02 | 0.33% | 6.02 | 6.16 | 55353 | 3374.16 | 1.26% |
| 2025-04-17 | 6.05 | 6.10 | 0.05 | 0.83% | 5.98 | 6.22 | 60523 | 3714.00 | 1.38% |
| 2025-04-16 | 6.21 | 6.05 | -0.11 | -1.79% | 5.92 | 6.23 | 78393 | 4755.76 | 1.79% |
| 2025-04-15 | 6.15 | 6.16 | 0.02 | 0.33% | 6.08 | 6.18 | 57407 | 3519.35 | 1.31% |
| 2025-04-14 | 6.03 | 6.14 | 0.15 | 2.50% | 6.03 | 6.21 | 66416 | 4080.11 | 1.51% |
| 2025-04-11 | 5.95 | 5.99 | 0.01 | 0.17% | 5.90 | 6.06 | 60642 | 3649.50 | 1.38% |
| 2025-04-10 | 5.93 | 5.98 | 0.13 | 2.22% | 5.90 | 6.05 | 104238 | 6243.15 | 2.37% |
| 2025-04-09 | 5.51 | 5.85 | 0.19 | 3.36% | 5.10 | 5.88 | 151730 | 8397.44 | 3.46% |
| 2025-04-08 | 5.91 | 5.66 | -0.40 | -6.60% | 5.50 | 6.01 | 211338 | 12060.83 | 4.81% |
| 2025-04-07 | 6.23 | 6.06 | -0.67 | -9.96% | 6.06 | 6.37 | 93455 | 5713.69 | 2.13% |
| 2025-04-03 | 6.57 | 6.73 | 0.05 | 0.75% | 6.57 | 6.79 | 84246 | 5659.46 | 1.92% |
| 2025-04-02 | 6.78 | 6.68 | -0.06 | -0.89% | 6.65 | 6.81 | 81326 | 5458.24 | 1.85% |
| 2025-04-01 | 6.78 | 6.74 | 0.08 | 1.20% | 6.68 | 6.82 | 95885 | 6474.38 | 2.18% |
| 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% |
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。
