摩尔线程(123018)股票行情
摩尔线程(123018)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 | 187.001 | 186.670 | 1.648 | 0.89% | 185.222 | 194.000 | 26626 | 50432.059 | - |
| 2020-06-29 | 184.660 | 185.022 | 4.182 | 2.31% | 178.991 | 187.100 | 27546 | 50586.109 | - |
| 2020-06-24 | 177.499 | 180.840 | 4.318 | 2.45% | 173.390 | 184.000 | 29543 | 52817.414 | - |
| 2020-06-23 | 177.000 | 176.522 | -1.476 | -0.83% | 172.111 | 177.996 | 14198 | 24798.230 | - |
| 2020-06-22 | 181.000 | 177.998 | -0.832 | -0.47% | 175.192 | 183.000 | 23163 | 41516.145 | - |
| 2020-06-19 | 177.000 | 178.830 | 1.980 | 1.12% | 176.331 | 188.850 | 68864 | 126430.500 | - |
| 2020-06-18 | 195.000 | 176.850 | -12.070 | -6.39% | 176.011 | 205.990 | 86415 | 165648.938 | - |
| 2020-06-17 | 176.000 | 188.920 | 18.613 | 10.93% | 170.310 | 193.022 | 109575 | 198735.594 | - |
| 2020-06-16 | 164.500 | 170.307 | 8.917 | 5.53% | 162.015 | 172.990 | 42969 | 72496.953 | - |
| 2020-06-15 | 160.000 | 161.390 | 6.289 | 4.05% | 156.339 | 172.520 | 42043 | 69361.680 | - |
| 2020-06-12 | 152.000 | 155.101 | -0.789 | -0.51% | 151.900 | 159.100 | 15488 | 24203.154 | - |
| 2020-06-11 | 160.500 | 155.890 | -5.110 | -3.17% | 155.240 | 162.540 | 19076 | 30316.580 | - |
| 2020-06-10 | 161.000 | 161.000 | 2.412 | 1.52% | 154.201 | 164.000 | 40806 | 65009.426 | - |
| 2020-06-09 | 155.555 | 158.588 | -1.842 | -1.15% | 154.179 | 165.000 | 48460 | 76935.273 | - |
| 2020-06-08 | 156.000 | 160.430 | 10.530 | 7.02% | 156.000 | 179.100 | 90160 | 150891.469 | - |
| 2020-06-05 | 142.000 | 149.900 | 6.190 | 4.31% | 142.000 | 167.979 | 54874 | 86703.156 | - |
| 2020-06-04 | 138.097 | 143.710 | 6.310 | 4.59% | 135.250 | 147.999 | 13773 | 19772.264 | - |
| 2020-06-03 | 135.155 | 137.400 | 2.245 | 1.66% | 135.155 | 138.630 | 1738 | 2383.832 | - |
| 2020-06-02 | 135.989 | 135.155 | 0.655 | 0.49% | 134.100 | 135.989 | 1140 | 1534.522 | - |
| 2020-06-01 | 131.699 | 134.500 | 2.801 | 2.13% | 131.699 | 135.501 | 1988 | 2670.161 | - |
| 2020-05-29 | 133.498 | 131.699 | 0.682 | 0.52% | 131.300 | 135.420 | 1740 | 2321.307 | - |
| 2020-05-28 | 135.296 | 131.017 | -4.279 | -3.16% | 129.781 | 136.499 | 1151 | 1524.863 | - |
| 2020-05-27 | 136.712 | 135.296 | -1.404 | -1.03% | 134.483 | 138.220 | 814 | 1108.440 | - |
| 2020-05-26 | 135.304 | 136.700 | 1.574 | 1.16% | 134.600 | 137.145 | 1037 | 1410.158 | - |
| 2020-05-25 | 138.370 | 135.126 | -3.264 | -2.36% | 134.618 | 139.110 | 1236 | 1684.575 | - |
| 2020-05-22 | 140.100 | 138.390 | -1.599 | -1.14% | 137.413 | 142.200 | 2027 | 2836.186 | - |
| 2020-05-21 | 142.000 | 139.989 | -1.011 | -0.72% | 138.051 | 142.779 | 1697 | 2386.578 | - |
| 2020-05-20 | 144.900 | 141.000 | -3.990 | -2.75% | 140.210 | 145.007 | 2554 | 3659.565 | - |
| 2020-05-19 | 145.600 | 144.990 | -1.010 | -0.69% | 144.160 | 146.800 | 3108 | 4515.548 | - |
| 2020-05-18 | 146.300 | 146.000 | 1.947 | 1.35% | 143.600 | 148.313 | 7333 | 10731.792 | - |
| 2020-05-15 | 143.600 | 144.053 | 0.873 | 0.61% | 142.704 | 146.480 | 3999 | 5773.891 | - |
| 2020-05-14 | 145.200 | 143.180 | -1.019 | -0.71% | 142.620 | 147.398 | 8566 | 12434.319 | - |
| 2020-05-13 | 144.680 | 144.200 | -1.000 | -0.69% | 142.680 | 146.200 | 3725 | 5386.815 | - |
| 2020-05-12 | 143.290 | 145.200 | 1.850 | 1.29% | 142.000 | 149.000 | 8941 | 13015.128 | - |
| 2020-05-11 | 144.840 | 143.350 | -0.230 | -0.16% | 142.510 | 144.980 | 3390 | 4872.244 | - |
| 2020-05-08 | 144.400 | 143.580 | 0.470 | 0.33% | 142.040 | 147.280 | 11617 | 16792.768 | - |
| 2020-05-07 | 141.450 | 143.110 | 1.620 | 1.14% | 140.200 | 152.000 | 32129 | 47343.664 | - |
| 2020-05-06 | 139.000 | 141.490 | 1.480 | 1.06% | 139.000 | 142.670 | 4116 | 5809.468 | - |
| 2020-04-30 | 144.480 | 140.010 | -2.690 | -1.89% | 140.010 | 145.870 | 4603 | 6511.535 | - |
| 2020-04-29 | 146.000 | 142.700 | -3.300 | -2.26% | 141.030 | 148.220 | 7176 | 10445.341 | - |
| 2020-04-28 | 151.500 | 146.000 | -3.500 | -2.34% | 139.000 | 151.500 | 9746 | 14229.619 | - |
| 2020-04-27 | 148.090 | 149.500 | 2.100 | 1.42% | 146.000 | 157.450 | 19412 | 29509.469 | - |
| 2020-04-24 | 155.000 | 147.400 | -6.110 | -3.98% | 143.220 | 155.490 | 14063 | 20841.527 | - |
| 2020-04-23 | 155.890 | 153.510 | -2.490 | -1.60% | 150.550 | 163.150 | 41468 | 65668.688 | - |
| 2020-04-22 | 141.300 | 156.000 | 15.380 | 10.94% | 140.820 | 172.000 | 78646 | 125431.836 | - |
| 2020-04-21 | 143.800 | 140.620 | -3.380 | -2.35% | 140.000 | 143.800 | 1286 | 1815.899 | - |
| 2020-04-20 | 142.080 | 144.000 | 2.200 | 1.55% | 141.800 | 145.190 | 1402 | 2012.441 | - |
| 2020-04-17 | 143.010 | 141.800 | -1.080 | -0.75% | 141.020 | 145.000 | 1390 | 1985.181 | - |
| 2020-04-16 | 143.220 | 142.880 | 1.100 | 0.77% | 138.070 | 146.500 | 2795 | 3995.969 | - |
| 2020-04-15 | 138.660 | 141.780 | 3.400 | 2.46% | 138.130 | 149.330 | 3905 | 5611.801 | - |
| 2020-04-14 | 141.000 | 138.380 | 1.350 | 0.98% | 137.360 | 141.000 | 1577 | 2181.508 | - |
| 2020-04-13 | 140.000 | 137.030 | -2.270 | -1.63% | 137.030 | 143.380 | 2150 | 3029.613 | - |
| 2020-04-10 | 147.800 | 139.300 | -6.200 | -4.26% | 138.620 | 147.800 | 2816 | 4000.054 | - |
| 2020-04-09 | 148.000 | 145.500 | -2.500 | -1.69% | 144.000 | 149.400 | 2098 | 3067.655 | - |
| 2020-04-08 | 145.500 | 148.000 | 1.370 | 0.93% | 143.100 | 149.990 | 5120 | 7543.158 | - |
| 2020-04-07 | 152.100 | 146.630 | 1.630 | 1.13% | 143.100 | 155.000 | 13287 | 19723.441 | - |
| 2020-04-03 | 137.900 | 145.000 | 7.340 | 5.34% | 137.900 | 149.440 | 26654 | 38692.320 | - |
| 2020-04-02 | 137.000 | 137.660 | -1.840 | -1.32% | 135.100 | 139.900 | 3981 | 5451.124 | - |
| 2020-04-01 | 141.800 | 139.500 | -1.510 | -1.07% | 137.220 | 148.000 | 10458 | 14959.232 | - |
| 2020-03-31 | 133.740 | 141.010 | 8.310 | 6.26% | 133.410 | 141.130 | 9072 | 12555.680 | - |
| 2020-03-30 | 134.000 | 132.700 | 0.070 | 0.05% | 131.080 | 136.800 | 2821 | 3776.533 | - |
| 2020-03-27 | 138.000 | 132.630 | -2.250 | -1.67% | 132.000 | 141.770 | 4735 | 6505.193 | - |
| 2020-03-26 | 131.330 | 134.880 | 2.280 | 1.72% | 128.600 | 139.900 | 7167 | 9762.759 | - |
| 2020-03-25 | 134.000 | 132.600 | 4.600 | 3.59% | 129.550 | 134.900 | 3709 | 4904.973 | - |
| 2020-03-24 | 127.980 | 128.000 | 1.160 | 0.92% | 125.000 | 132.000 | 1413 | 1813.026 | - |
| 2020-03-23 | 130.000 | 126.840 | -10.160 | -7.41% | 125.530 | 134.000 | 2177 | 2826.755 | - |
| 2020-03-20 | 140.000 | 136.990 | 3.970 | 2.98% | 132.780 | 145.000 | 6891 | 9459.263 | - |
| 2020-03-19 | 129.800 | 133.020 | 5.040 | 3.94% | 127.980 | 140.780 | 7864 | 10507.795 | - |
| 2020-03-18 | 129.000 | 127.980 | 0.380 | 0.30% | 127.450 | 136.450 | 2722 | 3578.900 | - |
| 2020-03-17 | 128.000 | 127.600 | 1.600 | 1.27% | 122.720 | 131.000 | 1688 | 2138.328 | - |
| 2020-03-16 | 131.000 | 126.000 | -2.890 | -2.24% | 126.000 | 134.760 | 3741 | 4941.739 | - |
| 2020-03-13 | 124.800 | 128.890 | 0.540 | 0.42% | 122.710 | 130.600 | 836 | 1055.725 | - |
| 2020-03-12 | 132.000 | 128.350 | -1.760 | -1.35% | 126.700 | 132.000 | 928 | 1187.256 | - |
| 2020-03-11 | 136.990 | 130.100 | -2.630 | -1.98% | 130.020 | 136.990 | 2229 | 2954.862 | - |
| 2020-03-10 | 133.000 | 132.730 | -1.540 | -1.15% | 129.000 | 135.710 | 317 | 419.544 | - |
| 2020-03-09 | 135.000 | 134.270 | -2.230 | -1.63% | 134.200 | 139.000 | 364 | 497.150 | - |
| 2020-03-06 | 135.100 | 136.500 | 1.400 | 1.04% | 134.880 | 137.300 | 331 | 452.134 | - |
| 2020-03-05 | 138.000 | 135.100 | -0.220 | -0.16% | 135.010 | 138.000 | 358 | 487.044 | - |
| 2020-03-04 | 142.000 | 135.320 | -5.080 | -3.62% | 135.110 | 142.000 | 297 | 406.228 | - |
| 2020-03-03 | 145.000 | 140.400 | -2.370 | -1.66% | 138.830 | 148.000 | 2071 | 2989.436 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(123018)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
