| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
