摩尔线程(123038)股票行情
摩尔线程(123038)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 | 132.700 | 135.300 | 3.351 | 2.54% | 131.880 | 139.100 | 15113 | 20494.109 | - |
| 2020-06-29 | 135.500 | 131.949 | -5.067 | -3.70% | 130.804 | 138.800 | 10770 | 14358.072 | - |
| 2020-06-24 | 127.499 | 137.016 | 9.514 | 7.46% | 127.499 | 140.250 | 38477 | 52294.219 | - |
| 2020-06-23 | 128.498 | 127.502 | -0.998 | -0.78% | 127.020 | 129.200 | 654 | 838.177 | - |
| 2020-06-22 | 128.006 | 128.500 | 0.500 | 0.39% | 127.589 | 129.300 | 1333 | 1712.707 | - |
| 2020-06-19 | 127.000 | 128.000 | 0.818 | 0.64% | 126.800 | 128.301 | 1009 | 1289.347 | - |
| 2020-06-18 | 127.277 | 127.182 | -0.055 | -0.04% | 126.563 | 127.680 | 755 | 958.599 | - |
| 2020-06-17 | 127.999 | 127.237 | -0.818 | -0.64% | 126.824 | 129.000 | 1134 | 1445.382 | - |
| 2020-06-16 | 125.660 | 128.055 | 3.318 | 2.66% | 125.237 | 129.100 | 5100 | 6520.866 | - |
| 2020-06-15 | 125.156 | 124.737 | -1.062 | -0.84% | 124.700 | 125.681 | 696 | 870.962 | - |
| 2020-06-12 | 124.500 | 125.799 | 0.349 | 0.28% | 124.000 | 127.000 | 1448 | 1819.288 | - |
| 2020-06-11 | 124.700 | 125.450 | 0.750 | 0.60% | 124.602 | 129.000 | 2663 | 3376.717 | - |
| 2020-06-10 | 126.888 | 124.700 | -1.300 | -1.03% | 123.814 | 126.888 | 1110 | 1383.560 | - |
| 2020-06-09 | 127.550 | 126.000 | -2.300 | -1.79% | 125.500 | 128.300 | 2744 | 3473.091 | - |
| 2020-06-08 | 126.020 | 128.300 | 3.000 | 2.39% | 125.200 | 132.180 | 18527 | 24116.473 | - |
| 2020-06-05 | 125.700 | 125.300 | -0.500 | -0.40% | 125.188 | 126.418 | 519 | 652.860 | - |
| 2020-06-04 | 126.700 | 125.800 | -0.900 | -0.71% | 125.422 | 127.899 | 610 | 769.378 | - |
| 2020-06-03 | 127.171 | 126.700 | -0.276 | -0.22% | 125.381 | 128.000 | 1969 | 2496.748 | - |
| 2020-06-02 | 125.000 | 126.976 | 2.506 | 2.01% | 124.250 | 129.000 | 6924 | 8822.462 | - |
| 2020-06-01 | 121.871 | 124.470 | 2.680 | 2.20% | 121.800 | 125.220 | 2157 | 2676.142 | - |
| 2020-05-29 | 120.500 | 121.790 | 0.690 | 0.57% | 119.211 | 122.088 | 2729 | 3308.449 | - |
| 2020-05-28 | 121.890 | 121.100 | -1.190 | -0.97% | 119.030 | 125.730 | 5985 | 7324.227 | - |
| 2020-05-27 | 122.956 | 122.290 | 1.850 | 1.54% | 122.000 | 128.400 | 17991 | 22583.639 | - |
| 2020-05-26 | 118.440 | 120.440 | 2.640 | 2.24% | 117.388 | 120.440 | 1047 | 1249.772 | - |
| 2020-05-25 | 120.760 | 117.800 | -1.905 | -1.59% | 117.001 | 120.760 | 1086 | 1286.557 | - |
| 2020-05-22 | 123.930 | 119.705 | -3.606 | -2.92% | 119.168 | 124.400 | 1481 | 1795.481 | - |
| 2020-05-21 | 125.366 | 123.311 | -2.045 | -1.63% | 123.292 | 125.880 | 1371 | 1708.013 | - |
| 2020-05-20 | 127.891 | 125.356 | -2.535 | -1.98% | 124.154 | 128.398 | 2961 | 3721.668 | - |
| 2020-05-19 | 128.050 | 127.891 | -0.109 | -0.09% | 126.880 | 129.002 | 4122 | 5259.113 | - |
| 2020-05-18 | 126.400 | 128.000 | 1.370 | 1.08% | 124.100 | 131.490 | 12768 | 16453.799 | - |
| 2020-05-15 | 126.800 | 126.630 | 0.830 | 0.66% | 120.000 | 129.860 | 7863 | 10093.689 | - |
| 2020-05-14 | 127.600 | 125.800 | -2.350 | -1.83% | 125.800 | 128.480 | 2053 | 2618.472 | - |
| 2020-05-13 | 128.050 | 128.150 | -0.500 | -0.39% | 127.210 | 130.400 | 3559 | 4579.565 | - |
| 2020-05-12 | 130.000 | 128.660 | -1.340 | -1.03% | 127.130 | 130.000 | 2902 | 3726.325 | - |
| 2020-05-11 | 132.900 | 129.990 | -0.810 | -0.62% | 129.000 | 133.380 | 4249 | 5563.112 | - |
| 2020-05-08 | 129.000 | 130.800 | 2.560 | 2.00% | 128.100 | 132.000 | 8509 | 11066.655 | - |
| 2020-05-07 | 130.030 | 128.240 | -3.560 | -2.70% | 128.180 | 133.110 | 8552 | 11122.631 | - |
| 2020-05-06 | 128.800 | 131.800 | 3.950 | 3.09% | 128.000 | 133.300 | 27194 | 35732.820 | - |
| 2020-04-30 | 126.500 | 127.850 | 3.650 | 2.94% | 124.700 | 132.500 | 47943 | 61738.328 | - |
| 2020-04-29 | 129.980 | 124.200 | 2.120 | 1.74% | 123.720 | 139.850 | 83445 | 110289.117 | - |
| 2020-04-28 | 125.000 | 122.080 | -2.100 | -1.69% | 118.030 | 125.500 | 1749 | 2129.394 | - |
| 2020-04-27 | 124.580 | 124.180 | 0.460 | 0.37% | 123.600 | 125.600 | 1565 | 1947.377 | - |
| 2020-04-24 | 131.000 | 123.720 | -6.190 | -4.76% | 122.000 | 131.200 | 4969 | 6262.699 | - |
| 2020-04-23 | 131.200 | 129.910 | -2.470 | -1.87% | 129.900 | 133.420 | 5309 | 6976.168 | - |
| 2020-04-22 | 129.000 | 132.380 | 4.870 | 3.82% | 127.510 | 136.000 | 14000 | 18540.555 | - |
| 2020-04-21 | 129.450 | 127.510 | -1.790 | -1.38% | 125.210 | 129.450 | 3388 | 4289.668 | - |
| 2020-04-20 | 126.890 | 129.300 | 2.790 | 2.21% | 126.890 | 130.200 | 2832 | 3634.853 | - |
| 2020-04-17 | 128.880 | 126.510 | -0.530 | -0.42% | 125.050 | 132.480 | 6297 | 8163.838 | - |
| 2020-04-16 | 125.200 | 127.040 | 1.660 | 1.33% | 125.010 | 127.680 | 3991 | 5047.907 | - |
| 2020-04-15 | 123.970 | 125.380 | 2.990 | 2.44% | 121.960 | 128.000 | 4880 | 6130.500 | - |
| 2020-04-14 | 119.480 | 122.390 | 3.090 | 2.59% | 119.400 | 122.390 | 2023 | 2446.013 | - |
| 2020-04-13 | 121.880 | 119.300 | -3.190 | -2.60% | 118.520 | 123.000 | 1445 | 1734.116 | - |
| 2020-04-10 | 125.700 | 122.490 | -3.200 | -2.55% | 121.850 | 126.480 | 2774 | 3427.092 | - |
| 2020-04-09 | 129.000 | 125.690 | 0.780 | 0.62% | 125.690 | 130.550 | 7947 | 10169.688 | - |
| 2020-04-08 | 127.000 | 124.910 | -3.690 | -2.87% | 123.500 | 128.190 | 3772 | 4755.772 | - |
| 2020-04-07 | 129.000 | 128.600 | 2.600 | 2.06% | 126.100 | 129.100 | 5756 | 7362.081 | - |
| 2020-04-03 | 130.000 | 126.000 | -4.000 | -3.08% | 125.200 | 130.980 | 5135 | 6554.335 | - |
| 2020-04-02 | 130.000 | 130.000 | -0.370 | -0.28% | 128.300 | 133.500 | 12124 | 15816.644 | - |
| 2020-04-01 | 129.500 | 130.370 | 0.470 | 0.36% | 129.000 | 135.500 | 14244 | 18852.346 | - |
| 2020-03-31 | 133.000 | 129.900 | 1.400 | 1.09% | 128.000 | 134.220 | 8818 | 11527.223 | - |
| 2020-03-30 | 128.000 | 128.500 | -1.290 | -0.99% | 123.500 | 128.800 | 11327 | 14281.807 | - |
| 2020-03-27 | 130.600 | 129.790 | 0.590 | 0.46% | 128.600 | 140.000 | 31246 | 42108.859 | - |
| 2020-03-26 | 132.000 | 129.200 | -2.800 | -2.12% | 127.200 | 132.000 | 8084 | 10471.325 | - |
| 2020-03-25 | 136.000 | 132.000 | 3.990 | 3.12% | 128.710 | 138.000 | 16307 | 21483.566 | - |
| 2020-03-24 | 137.280 | 128.010 | 3.210 | 2.57% | 121.500 | 151.000 | 42903 | 57219.828 | - |
| 2020-03-23 | 133.900 | 124.800 | -14.200 | -10.22% | 123.110 | 136.000 | 5474 | 7109.524 | - |
| 2020-03-20 | 143.500 | 139.000 | 3.000 | 2.21% | 132.500 | 144.440 | 13834 | 19052.051 | - |
| 2020-03-19 | 137.000 | 136.000 | 6.000 | 4.62% | 131.000 | 144.000 | 14719 | 20052.924 | - |
| 2020-03-18 | 132.100 | 130.000 | 1.600 | 1.25% | 127.040 | 144.500 | 7712 | 10344.552 | - |
| 2020-03-17 | 123.720 | 128.400 | 4.670 | 3.77% | 119.040 | 131.980 | 4751 | 6013.410 | - |
| 2020-03-16 | 132.500 | 123.730 | -7.780 | -5.92% | 123.500 | 133.920 | 1127 | 1436.451 | - |
| 2020-03-13 | 128.000 | 131.510 | -1.530 | -1.15% | 127.500 | 132.210 | 1179 | 1541.834 | - |
| 2020-03-12 | 134.000 | 133.040 | -0.960 | -0.72% | 131.000 | 134.000 | 1017 | 1348.857 | - |
| 2020-03-11 | 136.520 | 134.000 | -1.510 | -1.11% | 134.000 | 137.400 | 546 | 745.162 | - |
| 2020-03-10 | 134.990 | 135.510 | 1.010 | 0.75% | 133.190 | 137.540 | 1545 | 2086.345 | - |
| 2020-03-09 | 139.510 | 134.500 | -4.650 | -3.34% | 133.150 | 139.510 | 946 | 1280.245 | - |
| 2020-03-06 | 136.000 | 139.150 | 0.940 | 0.68% | 136.000 | 139.900 | 1382 | 1914.809 | - |
| 2020-03-05 | 139.000 | 138.210 | 0.960 | 0.70% | 136.090 | 139.950 | 1587 | 2187.446 | - |
| 2020-03-04 | 136.770 | 137.250 | 0.480 | 0.35% | 136.020 | 141.640 | 2809 | 3897.600 | - |
| 2020-03-03 | 134.010 | 136.770 | 3.970 | 2.99% | 134.010 | 139.900 | 2193 | 3007.475 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(123038)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
