摩尔线程(180102)股票行情
摩尔线程(180102)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 |
|---|
| 2026-02-06 | 1.616 | 1.614 | -0.003 | -0.19% | 1.614 | 1.619 | 15763 | 254.700 | 0.23% |
| 2026-02-05 | 1.622 | 1.617 | -0.002 | -0.12% | 1.614 | 1.626 | 24598 | 397.810 | 0.35% |
| 2026-02-04 | 1.616 | 1.619 | 0.008 | 0.50% | 1.610 | 1.623 | 27866 | 450.622 | 0.40% |
| 2026-02-03 | 1.628 | 1.611 | -0.012 | -0.74% | 1.607 | 1.628 | 19676 | 317.397 | 0.28% |
| 2026-02-02 | 1.622 | 1.623 | 0.001 | 0.06% | 1.620 | 1.628 | 24975 | 405.826 | 0.36% |
| 2026-01-30 | 1.631 | 1.622 | -0.007 | -0.43% | 1.620 | 1.633 | 51050 | 830.231 | 0.73% |
| 2026-01-29 | 1.628 | 1.629 | 0.001 | 0.06% | 1.621 | 1.634 | 64174 | 1043.778 | 0.92% |
| 2026-01-28 | 1.635 | 1.628 | -0.006 | -0.37% | 1.622 | 1.641 | 119434 | 1946.874 | 1.71% |
| 2026-01-27 | 1.649 | 1.634 | -0.016 | -0.97% | 1.631 | 1.650 | 71747 | 1176.401 | 1.02% |
| 2026-01-26 | 1.675 | 1.650 | -0.029 | -1.73% | 1.648 | 1.676 | 105676 | 1753.545 | 1.51% |
| 2026-01-23 | 1.679 | 1.679 | -0.011 | -0.65% | 1.675 | 1.689 | 38622 | 649.031 | 0.55% |
| 2026-01-22 | 1.693 | 1.690 | -0.009 | -0.53% | 1.665 | 1.701 | 114941 | 1935.327 | 1.64% |
| 2026-01-21 | 1.691 | 1.699 | 0.001 | 0.06% | 1.686 | 1.700 | 37821 | 641.901 | 0.54% |
| 2026-01-20 | 1.696 | 1.698 | 0.002 | 0.12% | 1.687 | 1.704 | 70750 | 1201.818 | 1.01% |
| 2026-01-19 | 1.685 | 1.696 | 0.006 | 0.36% | 1.674 | 1.700 | 48941 | 829.101 | 0.70% |
| 2026-01-16 | 1.685 | 1.690 | 0.005 | 0.30% | 1.679 | 1.700 | 32080 | 541.747 | 0.46% |
| 2026-01-15 | 1.684 | 1.685 | 0.001 | 0.06% | 1.656 | 1.686 | 59548 | 994.687 | 0.85% |
| 2026-01-14 | 1.683 | 1.684 | 0.001 | 0.06% | 1.679 | 1.689 | 54460 | 916.448 | 0.78% |
| 2026-01-13 | 1.668 | 1.683 | 0.015 | 0.90% | 1.657 | 1.689 | 67852 | 1140.133 | 0.97% |
| 2026-01-12 | 1.652 | 1.668 | 0.015 | 0.91% | 1.640 | 1.670 | 29108 | 483.491 | 0.42% |
| 2026-01-09 | 1.645 | 1.653 | 0.008 | 0.49% | 1.640 | 1.657 | 44924 | 742.266 | 0.64% |
| 2026-01-08 | 1.624 | 1.645 | 0.020 | 1.23% | 1.619 | 1.651 | 62233 | 1018.253 | 0.89% |
| 2026-01-07 | 1.620 | 1.625 | 0.005 | 0.31% | 1.616 | 1.641 | 81412 | 1324.243 | 1.16% |
| 2026-01-06 | 1.619 | 1.620 | 0.001 | 0.06% | 1.610 | 1.622 | 20187 | 326.517 | 0.29% |
| 2026-01-05 | 1.617 | 1.619 | 0.002 | 0.12% | 1.606 | 1.625 | 22929 | 371.056 | 0.33% |
| 2025-12-31 | 1.603 | 1.617 | 0.013 | 0.81% | 1.597 | 1.619 | 67089 | 1080.792 | 0.96% |
| 2025-12-30 | 1.608 | 1.604 | -0.006 | -0.37% | 1.599 | 1.610 | 28282 | 452.847 | 0.40% |
| 2025-12-29 | 1.629 | 1.610 | -0.020 | -1.23% | 1.604 | 1.629 | 31666 | 510.720 | 0.45% |
| 2025-12-26 | 1.650 | 1.630 | -0.020 | -1.21% | 1.627 | 1.650 | 29921 | 489.007 | 0.43% |
| 2025-12-25 | 1.645 | 1.650 | 0.000 | 0.00% | 1.631 | 1.658 | 44939 | 740.021 | 0.64% |
| 2025-12-24 | 1.616 | 1.650 | 0.030 | 1.85% | 1.610 | 1.653 | 58958 | 960.158 | 0.84% |
| 2025-12-23 | 1.619 | 1.620 | 0.001 | 0.06% | 1.616 | 1.623 | 30804 | 498.241 | 0.44% |
| 2025-12-22 | 1.616 | 1.619 | -0.003 | -0.18% | 1.615 | 1.624 | 41509 | 672.533 | 0.59% |
| 2025-12-19 | 1.618 | 1.622 | 0.003 | 0.19% | 1.615 | 1.622 | 30280 | 489.701 | 0.43% |
| 2025-12-18 | 1.618 | 1.619 | 0.000 | 0.00% | 1.606 | 1.620 | 14932 | 241.311 | 0.21% |
| 2025-12-17 | 1.618 | 1.619 | 0.003 | 0.19% | 1.616 | 1.620 | 5426 | 87.799 | 0.08% |
| 2025-12-16 | 1.616 | 1.616 | -0.004 | -0.25% | 1.615 | 1.625 | 29570 | 478.084 | 0.42% |
| 2025-12-15 | 1.629 | 1.620 | -0.009 | -0.55% | 1.615 | 1.630 | 13963 | 225.950 | 0.20% |
| 2025-12-12 | 1.618 | 1.629 | 0.009 | 0.56% | 1.617 | 1.629 | 22613 | 367.107 | 0.32% |
| 2025-12-11 | 1.618 | 1.620 | 0.000 | 0.00% | 1.615 | 1.621 | 10841 | 175.439 | 0.15% |
| 2025-12-10 | 1.624 | 1.620 | -0.004 | -0.25% | 1.616 | 1.634 | 40737 | 661.547 | 0.58% |
| 2025-12-09 | 1.631 | 1.624 | -0.007 | -0.43% | 1.620 | 1.635 | 28019 | 454.374 | 0.40% |
| 2025-12-08 | 1.631 | 1.631 | 0.000 | 0.00% | 1.623 | 1.641 | 24610 | 401.883 | 0.35% |
| 2025-12-05 | 1.655 | 1.631 | -0.023 | -1.39% | 1.623 | 1.657 | 47401 | 775.030 | 0.68% |
| 2025-12-04 | 1.651 | 1.654 | 0.004 | 0.24% | 1.644 | 1.660 | 20191 | 334.143 | 0.29% |
| 2025-12-03 | 1.646 | 1.650 | 0.001 | 0.06% | 1.646 | 1.655 | 15287 | 252.623 | 0.22% |
| 2025-12-02 | 1.645 | 1.649 | -0.003 | -0.18% | 1.644 | 1.658 | 33507 | 552.355 | 0.48% |
| 2025-12-01 | 1.655 | 1.652 | -0.007 | -0.42% | 1.645 | 1.657 | 18299 | 302.171 | 0.26% |
| 2025-11-28 | 1.650 | 1.659 | 0.017 | 1.04% | 1.640 | 1.660 | 51949 | 858.367 | 0.74% |
| 2025-11-27 | 1.641 | 1.642 | 0.000 | 0.00% | 1.633 | 1.652 | 67496 | 1108.868 | 0.96% |
| 2025-11-26 | 1.631 | 1.642 | 0.012 | 0.74% | 1.620 | 1.655 | 68505 | 1120.683 | 0.98% |
| 2025-11-25 | 1.618 | 1.630 | 0.012 | 0.74% | 1.609 | 1.634 | 69350 | 1121.231 | 0.99% |
| 2025-11-24 | 1.634 | 1.618 | -0.016 | -0.98% | 1.613 | 1.640 | 83909 | 1358.178 | 1.20% |
| 2025-11-21 | 1.644 | 1.634 | -0.010 | -0.61% | 1.625 | 1.644 | 75080 | 1225.035 | 1.07% |
| 2025-11-20 | 1.645 | 1.644 | -0.001 | -0.06% | 1.633 | 1.649 | 84691 | 1390.266 | 1.21% |
| 2025-11-19 | 1.645 | 1.645 | -0.005 | -0.30% | 1.629 | 1.652 | 89286 | 1464.709 | 1.28% |
| 2025-11-18 | 1.655 | 1.650 | -0.005 | -0.30% | 1.640 | 1.655 | 106291 | 1752.600 | 1.52% |
| 2025-11-17 | 1.653 | 1.655 | -0.002 | -0.12% | 1.635 | 1.665 | 113473 | 1872.851 | 1.62% |
| 2025-11-14 | 1.625 | 1.657 | 0.033 | 2.03% | 1.617 | 1.662 | 121724 | 2001.310 | 1.74% |
| 2025-11-13 | 1.584 | 1.624 | 0.039 | 2.46% | 1.575 | 1.635 | 241063 | 3845.835 | 3.44% |
| 2025-11-12 | 1.595 | 1.585 | -0.010 | -0.63% | 1.583 | 1.601 | 94373 | 1503.166 | 1.35% |
| 2025-11-11 | 1.591 | 1.595 | 0.005 | 0.31% | 1.590 | 1.608 | 156435 | 2505.458 | 2.23% |
| 2025-11-10 | 1.596 | 1.590 | -0.006 | -0.38% | 1.582 | 1.597 | 111471 | 1773.184 | 1.59% |
| 2025-11-07 | 1.581 | 1.596 | 0.015 | 0.95% | 1.571 | 1.598 | 130049 | 2063.250 | 1.86% |
| 2025-11-06 | 1.601 | 1.581 | -0.020 | -1.25% | 1.580 | 1.609 | 114067 | 1813.518 | 1.63% |
| 2025-11-05 | 1.614 | 1.601 | -0.012 | -0.74% | 1.597 | 1.620 | 126170 | 2025.446 | 1.80% |
| 2025-11-04 | 1.608 | 1.613 | 0.006 | 0.37% | 1.596 | 1.631 | 103075 | 1653.691 | 1.47% |
| 2025-11-03 | 1.663 | 1.607 | -0.053 | -3.19% | 1.604 | 1.663 | 219450 | 3555.303 | 3.14% |
| 2025-10-31 | 1.760 | 1.660 | -0.096 | -5.47% | 1.657 | 1.765 | 255651 | 4303.669 | 3.65% |
| 2025-10-30 | 1.768 | 1.756 | -0.012 | -0.68% | 1.754 | 1.772 | 17034 | 299.959 | 0.24% |
| 2025-10-29 | 1.775 | 1.768 | -0.005 | -0.28% | 1.765 | 1.775 | 17619 | 311.465 | 0.25% |
| 2025-10-28 | 1.760 | 1.773 | 0.003 | 0.17% | 1.757 | 1.774 | 77282 | 1363.297 | 1.10% |
| 2025-10-27 | 1.800 | 1.770 | -0.030 | -1.67% | 1.761 | 1.804 | 65850 | 1170.856 | 0.94% |
| 2025-10-24 | 1.800 | 1.800 | 0.001 | 0.06% | 1.796 | 1.809 | 22400 | 403.310 | 0.32% |
| 2025-10-23 | 1.791 | 1.799 | 0.009 | 0.50% | 1.786 | 1.799 | 9189 | 164.672 | 0.13% |
| 2025-10-22 | 1.789 | 1.790 | 0.005 | 0.28% | 1.782 | 1.792 | 12160 | 217.171 | 0.17% |
| 2025-10-21 | 1.780 | 1.785 | 0.000 | 0.00% | 1.780 | 1.788 | 5164 | 92.148 | 0.07% |
| 2025-10-20 | 1.791 | 1.785 | -0.012 | -0.67% | 1.784 | 1.800 | 14685 | 262.877 | 0.21% |
| 2025-10-17 | 1.789 | 1.797 | 0.009 | 0.50% | 1.785 | 1.798 | 29998 | 537.700 | 0.43% |
| 2025-10-16 | 1.790 | 1.788 | -0.002 | -0.11% | 1.787 | 1.794 | 3723 | 66.618 | 0.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(180102)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
