摩尔线程(113534)股票行情
摩尔线程(113534)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2020-06-30 | 108.600 | 109.200 | 0.200 | 0.18% | 108.060 | 109.820 | 623 | 676.949 | 0.00% |
| 2020-06-29 | 110.000 | 109.000 | -1.050 | -0.95% | 107.710 | 110.030 | 793 | 860.366 | 0.00% |
| 2020-06-24 | 110.990 | 110.050 | -0.950 | -0.86% | 110.000 | 111.560 | 261 | 287.831 | 0.00% |
| 2020-06-23 | 111.070 | 111.000 | -0.950 | -0.85% | 110.330 | 111.600 | 240 | 265.350 | 0.00% |
| 2020-06-22 | 112.820 | 111.950 | -1.640 | -1.44% | 110.100 | 113.480 | 1590 | 1765.202 | 0.00% |
| 2020-06-19 | 112.640 | 113.590 | 0.370 | 0.33% | 112.640 | 113.970 | 201 | 227.881 | 0.00% |
| 2020-06-18 | 111.750 | 113.220 | 1.020 | 0.91% | 111.750 | 113.350 | 208 | 234.729 | 0.00% |
| 2020-06-17 | 111.960 | 112.200 | -0.060 | -0.05% | 111.620 | 112.520 | 547 | 611.953 | 0.00% |
| 2020-06-16 | 112.000 | 112.260 | 0.460 | 0.41% | 111.370 | 112.450 | 300 | 335.508 | 0.00% |
| 2020-06-15 | 111.790 | 111.800 | 0.000 | 0.00% | 111.030 | 111.910 | 596 | 664.614 | 0.00% |
| 2020-06-12 | 111.960 | 111.800 | -0.160 | -0.14% | 110.430 | 112.440 | 692 | 773.229 | 0.00% |
| 2020-06-11 | 111.190 | 111.960 | 0.770 | 0.69% | 110.760 | 113.860 | 1322 | 1483.404 | 0.00% |
| 2020-06-10 | 111.160 | 111.190 | -0.120 | -0.11% | 110.810 | 111.710 | 890 | 989.481 | 0.00% |
| 2020-06-09 | 111.510 | 111.310 | -0.430 | -0.38% | 111.060 | 113.490 | 945 | 1060.020 | 0.00% |
| 2020-06-08 | 112.000 | 111.740 | 0.480 | 0.43% | 111.540 | 112.920 | 591 | 661.232 | 0.00% |
| 2020-06-05 | 112.600 | 111.260 | -1.320 | -1.17% | 110.830 | 113.430 | 2251 | 2505.404 | 0.00% |
| 2020-06-04 | 113.350 | 112.580 | -0.780 | -0.69% | 112.410 | 114.580 | 145 | 163.193 | 0.00% |
| 2020-06-03 | 113.440 | 113.360 | -0.240 | -0.21% | 113.270 | 114.350 | 327 | 372.672 | 0.00% |
| 2020-06-02 | 112.480 | 113.600 | 0.420 | 0.37% | 112.440 | 114.800 | 1475 | 1674.880 | 0.00% |
| 2020-06-01 | 110.600 | 113.180 | 2.130 | 1.92% | 110.600 | 113.460 | 745 | 840.891 | 0.00% |
| 2020-05-29 | 110.000 | 111.050 | 1.040 | 0.95% | 109.000 | 111.500 | 826 | 913.751 | 0.00% |
| 2020-05-28 | 110.100 | 110.010 | 0.010 | 0.01% | 108.810 | 110.100 | 534 | 584.406 | 0.00% |
| 2020-05-27 | 109.800 | 110.000 | -0.600 | -0.54% | 108.610 | 111.300 | 941 | 1025.242 | 0.00% |
| 2020-05-26 | 109.110 | 110.600 | 1.000 | 0.91% | 109.110 | 110.980 | 1454 | 1606.252 | 0.00% |
| 2020-05-25 | 109.520 | 109.600 | -0.410 | -0.37% | 107.100 | 111.000 | 854 | 925.987 | 0.00% |
| 2020-05-22 | 111.010 | 110.010 | -1.420 | -1.27% | 107.860 | 111.020 | 637 | 694.915 | 0.00% |
| 2020-05-21 | 112.100 | 111.430 | -0.730 | -0.65% | 111.000 | 112.340 | 2841 | 3182.124 | 0.00% |
| 2020-05-20 | 111.230 | 112.160 | 0.580 | 0.52% | 111.230 | 116.000 | 4518 | 5130.748 | 0.00% |
| 2020-05-19 | 109.900 | 111.580 | 1.790 | 1.63% | 109.900 | 115.880 | 1864 | 2089.216 | 0.00% |
| 2020-05-18 | 110.670 | 109.790 | -0.880 | -0.80% | 109.530 | 110.960 | 332 | 365.478 | 0.00% |
| 2020-05-15 | 113.000 | 110.670 | -1.440 | -1.28% | 110.660 | 113.000 | 812 | 904.023 | 0.00% |
| 2020-05-14 | 114.010 | 112.110 | -2.110 | -1.85% | 112.010 | 114.150 | 786 | 887.782 | 0.00% |
| 2020-05-13 | 113.400 | 114.220 | 0.300 | 0.26% | 113.400 | 116.390 | 761 | 871.797 | 0.00% |
| 2020-05-12 | 114.500 | 113.920 | -1.160 | -1.01% | 113.110 | 115.300 | 712 | 812.585 | 0.00% |
| 2020-05-11 | 114.200 | 115.080 | 0.250 | 0.22% | 114.200 | 115.570 | 462 | 531.418 | 0.00% |
| 2020-05-08 | 113.510 | 114.830 | 1.030 | 0.91% | 113.510 | 115.080 | 312 | 356.233 | 0.00% |
| 2020-05-07 | 114.440 | 113.800 | -0.670 | -0.59% | 113.000 | 114.450 | 428 | 486.088 | 0.00% |
| 2020-05-06 | 113.600 | 114.470 | 0.860 | 0.76% | 112.430 | 114.970 | 889 | 1014.520 | 0.00% |
| 2020-04-30 | 112.050 | 113.610 | 2.090 | 1.87% | 111.630 | 113.900 | 1976 | 2227.120 | 0.00% |
| 2020-04-29 | 112.940 | 111.520 | -1.150 | -1.02% | 111.480 | 113.320 | 1414 | 1590.341 | 0.00% |
| 2020-04-28 | 113.360 | 112.670 | 0.190 | 0.17% | 111.720 | 113.360 | 526 | 592.927 | 0.00% |
| 2020-04-27 | 114.880 | 112.480 | -1.360 | -1.19% | 112.280 | 114.990 | 823 | 927.659 | 0.00% |
| 2020-04-24 | 114.650 | 113.840 | -0.810 | -0.71% | 112.620 | 115.950 | 748 | 850.293 | 0.00% |
| 2020-04-23 | 114.610 | 114.650 | -0.350 | -0.30% | 114.150 | 115.080 | 264 | 302.272 | 0.00% |
| 2020-04-22 | 114.220 | 115.000 | -0.190 | -0.16% | 114.220 | 115.360 | 211 | 242.434 | 0.00% |
| 2020-04-21 | 115.000 | 115.190 | -0.650 | -0.56% | 113.670 | 115.760 | 437 | 498.859 | 0.00% |
| 2020-04-20 | 115.990 | 115.840 | 0.010 | 0.01% | 114.400 | 116.200 | 486 | 562.162 | 0.00% |
| 2020-04-17 | 115.000 | 115.830 | 0.880 | 0.77% | 114.370 | 117.540 | 1002 | 1156.853 | 0.00% |
| 2020-04-16 | 113.000 | 114.950 | 1.960 | 1.73% | 112.460 | 115.000 | 890 | 1015.081 | 0.00% |
| 2020-04-15 | 112.890 | 112.990 | 0.100 | 0.09% | 112.200 | 113.490 | 711 | 803.118 | 0.00% |
| 2020-04-14 | 112.580 | 112.890 | 0.330 | 0.29% | 112.580 | 114.460 | 698 | 791.074 | 0.00% |
| 2020-04-13 | 113.500 | 112.560 | -0.940 | -0.83% | 111.790 | 113.500 | 451 | 506.952 | 0.00% |
| 2020-04-10 | 116.500 | 113.500 | -3.230 | -2.77% | 113.220 | 116.650 | 814 | 934.596 | 0.00% |
| 2020-04-09 | 117.340 | 116.730 | -0.690 | -0.59% | 116.220 | 117.800 | 509 | 594.941 | 0.00% |
| 2020-04-08 | 115.850 | 117.820 | 1.970 | 1.70% | 115.650 | 118.210 | 1148 | 1343.398 | 0.00% |
| 2020-04-07 | 115.090 | 115.850 | 1.320 | 1.15% | 115.090 | 116.520 | 1338 | 1549.333 | 0.00% |
| 2020-04-03 | 115.400 | 114.530 | -1.030 | -0.89% | 114.220 | 116.100 | 217 | 249.696 | 0.00% |
| 2020-04-02 | 114.900 | 115.560 | 0.250 | 0.22% | 114.290 | 115.930 | 436 | 501.793 | 0.00% |
| 2020-04-01 | 115.600 | 115.310 | 1.710 | 1.51% | 114.090 | 117.500 | 1110 | 1282.143 | 0.00% |
| 2020-03-31 | 116.000 | 113.600 | -1.400 | -1.22% | 113.500 | 116.880 | 750 | 856.315 | 0.00% |
| 2020-03-30 | 116.000 | 115.000 | -1.800 | -1.54% | 114.000 | 116.000 | 597 | 683.444 | 0.00% |
| 2020-03-27 | 117.000 | 116.800 | 0.750 | 0.65% | 116.300 | 118.290 | 1848 | 2156.174 | 0.00% |
| 2020-03-26 | 115.100 | 116.050 | 0.400 | 0.35% | 115.100 | 117.850 | 1720 | 2003.875 | 0.00% |
| 2020-03-25 | 119.000 | 115.650 | 3.510 | 3.13% | 115.000 | 119.200 | 4372 | 5094.864 | 0.00% |
| 2020-03-24 | 114.460 | 112.140 | -1.470 | -1.29% | 111.310 | 116.960 | 3473 | 3907.266 | 0.00% |
| 2020-03-23 | 116.200 | 113.610 | -5.860 | -4.90% | 113.380 | 118.940 | 1084 | 1261.618 | 0.00% |
| 2020-03-20 | 115.500 | 119.470 | 4.370 | 3.80% | 115.500 | 120.000 | 2575 | 3045.144 | 0.00% |
| 2020-03-19 | 116.500 | 115.100 | -0.400 | -0.35% | 113.340 | 119.000 | 3613 | 4131.876 | 0.00% |
| 2020-03-18 | 115.290 | 115.500 | 0.740 | 0.64% | 115.290 | 119.970 | 2522 | 2962.041 | 0.00% |
| 2020-03-17 | 114.000 | 114.760 | 0.020 | 0.02% | 112.150 | 116.930 | 3635 | 4158.457 | 0.00% |
| 2020-03-16 | 119.010 | 114.740 | -4.840 | -4.05% | 113.020 | 121.330 | 3649 | 4264.181 | 0.00% |
| 2020-03-13 | 117.000 | 119.580 | -1.970 | -1.62% | 116.000 | 121.500 | 3244 | 3850.969 | 0.00% |
| 2020-03-12 | 123.820 | 121.550 | -2.270 | -1.83% | 120.800 | 124.630 | 1396 | 1695.846 | 0.00% |
| 2020-03-11 | 129.000 | 123.820 | 0.250 | 0.20% | 123.500 | 129.000 | 2846 | 3593.538 | 0.00% |
| 2020-03-10 | 120.650 | 123.570 | 2.920 | 2.42% | 119.500 | 125.000 | 2526 | 3073.607 | 0.00% |
| 2020-03-09 | 127.680 | 120.650 | -8.150 | -6.33% | 120.000 | 127.680 | 1036 | 1278.026 | 0.00% |
| 2020-03-06 | 127.630 | 128.800 | 0.300 | 0.23% | 127.630 | 129.470 | 1190 | 1531.212 | 0.00% |
| 2020-03-05 | 128.100 | 128.500 | 1.770 | 1.40% | 127.000 | 129.500 | 1250 | 1599.950 | 0.00% |
| 2020-03-04 | 128.010 | 126.730 | -1.270 | -0.99% | 126.010 | 129.470 | 2460 | 3139.738 | 0.00% |
| 2020-03-03 | 129.500 | 128.000 | 0.250 | 0.20% | 127.500 | 130.780 | 3418 | 4426.063 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(113534)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
