摩尔线程(180106)股票行情
摩尔线程(180106)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 | 3.560 | 3.559 | 0.001 | 0.03% | 3.548 | 3.571 | 16735 | 595.612 | 0.42% |
| 2026-02-05 | 3.577 | 3.558 | -0.016 | -0.45% | 3.548 | 3.577 | 2227 | 79.405 | 0.06% |
| 2026-02-04 | 3.578 | 3.574 | 0.008 | 0.22% | 3.565 | 3.579 | 10364 | 370.202 | 0.26% |
| 2026-02-03 | 3.547 | 3.566 | 0.016 | 0.45% | 3.542 | 3.579 | 24898 | 887.183 | 0.62% |
| 2026-02-02 | 3.570 | 3.550 | -0.037 | -1.03% | 3.544 | 3.570 | 7713 | 273.611 | 0.19% |
| 2026-01-30 | 3.579 | 3.587 | -0.026 | -0.72% | 3.561 | 3.616 | 27812 | 998.218 | 0.70% |
| 2026-01-29 | 3.576 | 3.613 | 0.024 | 0.67% | 3.576 | 3.618 | 23292 | 837.849 | 0.58% |
| 2026-01-28 | 3.600 | 3.589 | -0.001 | -0.03% | 3.565 | 3.601 | 16914 | 604.803 | 0.42% |
| 2026-01-27 | 3.590 | 3.590 | -0.003 | -0.08% | 3.588 | 3.598 | 13246 | 475.741 | 0.33% |
| 2026-01-26 | 3.601 | 3.593 | -0.013 | -0.36% | 3.571 | 3.608 | 6026 | 216.354 | 0.15% |
| 2026-01-23 | 3.600 | 3.606 | 0.006 | 0.17% | 3.580 | 3.619 | 14127 | 509.634 | 0.35% |
| 2026-01-22 | 3.529 | 3.600 | 0.050 | 1.41% | 3.517 | 3.640 | 19614 | 705.326 | 0.49% |
| 2026-01-21 | 3.528 | 3.550 | 0.043 | 1.23% | 3.507 | 3.556 | 20485 | 722.738 | 0.51% |
| 2026-01-20 | 3.511 | 3.507 | 0.017 | 0.49% | 3.475 | 3.556 | 18902 | 662.101 | 0.47% |
| 2026-01-19 | 3.459 | 3.490 | 0.031 | 0.90% | 3.449 | 3.528 | 11544 | 400.566 | 0.29% |
| 2026-01-16 | 3.459 | 3.459 | 0.000 | 0.00% | 3.452 | 3.474 | 5384 | 186.287 | 0.13% |
| 2026-01-15 | 3.505 | 3.459 | -0.051 | -1.45% | 3.448 | 3.505 | 11043 | 382.510 | 0.28% |
| 2026-01-14 | 3.490 | 3.510 | -0.005 | -0.14% | 3.490 | 3.536 | 7536 | 265.135 | 0.19% |
| 2026-01-13 | 3.508 | 3.515 | 0.007 | 0.20% | 3.503 | 3.550 | 3899 | 137.116 | 0.10% |
| 2026-01-12 | 3.430 | 3.508 | 0.012 | 0.34% | 3.428 | 3.520 | 18452 | 646.670 | 0.46% |
| 2026-01-09 | 3.490 | 3.496 | 0.004 | 0.11% | 3.483 | 3.496 | 18768 | 654.873 | 0.47% |
| 2026-01-08 | 3.479 | 3.492 | 0.012 | 0.34% | 3.435 | 3.512 | 60801 | 2111.384 | 1.52% |
| 2026-01-07 | 3.500 | 3.480 | -0.020 | -0.57% | 3.460 | 3.502 | 12619 | 440.430 | 0.32% |
| 2026-01-06 | 3.390 | 3.500 | 0.110 | 3.24% | 3.325 | 3.500 | 45600 | 1565.675 | 1.14% |
| 2026-01-05 | 3.270 | 3.390 | 0.120 | 3.67% | 3.222 | 3.391 | 7694 | 258.027 | 0.19% |
| 2025-12-31 | 3.290 | 3.270 | 0.000 | 0.00% | 3.257 | 3.290 | 4611 | 150.574 | 0.12% |
| 2025-12-30 | 3.269 | 3.270 | 0.000 | 0.00% | 3.235 | 3.320 | 8416 | 274.913 | 0.21% |
| 2025-12-29 | 3.267 | 3.270 | 0.003 | 0.09% | 3.228 | 3.440 | 3343 | 109.159 | 0.08% |
| 2025-12-26 | 3.288 | 3.267 | -0.023 | -0.70% | 3.250 | 3.288 | 4911 | 160.447 | 0.12% |
| 2025-12-25 | 3.290 | 3.290 | -0.010 | -0.30% | 3.290 | 3.487 | 9796 | 323.567 | 0.24% |
| 2025-12-24 | 3.205 | 3.300 | 0.055 | 1.69% | 3.205 | 3.323 | 13386 | 439.477 | 0.33% |
| 2025-12-23 | 3.253 | 3.287 | -0.006 | -0.18% | 3.253 | 3.337 | 26323 | 865.408 | 0.66% |
| 2025-12-22 | 3.295 | 3.293 | -0.007 | -0.21% | 3.261 | 3.353 | 13575 | 446.797 | 0.34% |
| 2025-12-19 | 3.342 | 3.300 | -0.042 | -1.26% | 3.281 | 3.368 | 10113 | 334.602 | 0.25% |
| 2025-12-18 | 3.359 | 3.342 | -0.001 | -0.03% | 3.332 | 3.359 | 4114 | 137.362 | 0.10% |
| 2025-12-17 | 3.323 | 3.343 | 0.003 | 0.09% | 3.323 | 3.366 | 5471 | 183.054 | 0.14% |
| 2025-12-16 | 3.389 | 3.340 | -0.020 | -0.60% | 3.300 | 3.390 | 1410 | 47.020 | 0.04% |
| 2025-12-15 | 3.366 | 3.360 | -0.002 | -0.06% | 3.346 | 3.385 | 2219 | 74.589 | 0.06% |
| 2025-12-12 | 3.308 | 3.362 | 0.054 | 1.63% | 3.302 | 3.391 | 5660 | 189.630 | 0.14% |
| 2025-12-11 | 3.266 | 3.308 | 0.061 | 1.88% | 3.248 | 3.308 | 9695 | 317.604 | 0.24% |
| 2025-12-10 | 3.194 | 3.247 | 0.054 | 1.69% | 3.190 | 3.247 | 14070 | 451.644 | 0.35% |
| 2025-12-09 | 3.197 | 3.193 | 0.010 | 0.31% | 3.164 | 3.202 | 3723 | 118.867 | 0.09% |
| 2025-12-08 | 3.200 | 3.183 | -0.017 | -0.53% | 3.180 | 3.200 | 2936 | 93.739 | 0.07% |
| 2025-12-05 | 3.247 | 3.200 | -0.028 | -0.87% | 3.200 | 3.247 | 11841 | 379.773 | 0.30% |
| 2025-12-04 | 3.240 | 3.228 | -0.015 | -0.46% | 3.227 | 3.262 | 10507 | 339.373 | 0.26% |
| 2025-12-03 | 3.237 | 3.243 | -0.001 | -0.03% | 3.200 | 3.288 | 6961 | 224.542 | 0.17% |
| 2025-12-02 | 3.270 | 3.244 | -0.030 | -0.92% | 3.206 | 3.290 | 12629 | 408.832 | 0.32% |
| 2025-12-01 | 3.300 | 3.274 | -0.033 | -1.00% | 3.240 | 3.300 | 1536 | 50.207 | 0.04% |
| 2025-11-28 | 3.311 | 3.307 | -0.015 | -0.45% | 3.284 | 3.322 | 14344 | 472.520 | 0.36% |
| 2025-11-27 | 3.389 | 3.322 | -0.052 | -1.54% | 3.309 | 3.389 | 6493 | 216.608 | 0.16% |
| 2025-11-26 | 3.372 | 3.374 | 0.002 | 0.06% | 3.290 | 3.420 | 3881 | 131.068 | 0.10% |
| 2025-11-25 | 3.404 | 3.372 | -0.012 | -0.35% | 3.340 | 3.404 | 10498 | 353.043 | 0.26% |
| 2025-11-24 | 3.380 | 3.384 | -0.006 | -0.18% | 3.366 | 3.418 | 2068 | 69.909 | 0.05% |
| 2025-11-21 | 3.457 | 3.390 | -0.046 | -1.34% | 3.382 | 3.499 | 10216 | 348.008 | 0.26% |
| 2025-11-20 | 3.405 | 3.436 | 0.010 | 0.29% | 3.405 | 3.440 | 1453 | 49.712 | 0.04% |
| 2025-11-19 | 3.431 | 3.426 | -0.008 | -0.23% | 3.403 | 3.460 | 2228 | 76.245 | 0.06% |
| 2025-11-18 | 3.378 | 3.434 | 0.063 | 1.87% | 3.367 | 3.449 | 3976 | 136.104 | 0.10% |
| 2025-11-17 | 3.398 | 3.371 | -0.007 | -0.21% | 3.350 | 3.412 | 7764 | 261.242 | 0.19% |
| 2025-11-14 | 3.320 | 3.378 | 0.067 | 2.02% | 3.302 | 3.397 | 13689 | 461.174 | 0.34% |
| 2025-11-13 | 3.309 | 3.311 | 0.006 | 0.18% | 3.288 | 3.311 | 8355 | 275.043 | 0.21% |
| 2025-11-12 | 3.347 | 3.305 | -0.042 | -1.25% | 3.305 | 3.367 | 15695 | 521.576 | 0.39% |
| 2025-11-11 | 3.345 | 3.347 | 0.002 | 0.06% | 3.331 | 3.424 | 8809 | 294.965 | 0.22% |
| 2025-11-10 | 3.340 | 3.345 | 0.005 | 0.15% | 3.290 | 3.398 | 16531 | 548.191 | 0.41% |
| 2025-11-07 | 3.443 | 3.340 | -0.108 | -3.13% | 3.300 | 3.490 | 35009 | 1183.039 | 0.88% |
| 2025-11-06 | 3.475 | 3.448 | -0.006 | -0.17% | 3.445 | 3.496 | 7739 | 267.410 | 0.19% |
| 2025-11-05 | 3.473 | 3.454 | 0.000 | 0.00% | 3.448 | 3.473 | 15659 | 541.443 | 0.39% |
| 2025-11-04 | 3.584 | 3.454 | -0.114 | -3.20% | 3.444 | 3.584 | 12567 | 438.164 | 0.31% |
| 2025-11-03 | 3.666 | 3.568 | -0.120 | -3.25% | 3.552 | 3.688 | 27430 | 980.843 | 0.69% |
| 2025-10-31 | 3.698 | 3.688 | -0.003 | -0.08% | 3.675 | 3.698 | 1103 | 40.696 | 0.03% |
| 2025-10-30 | 3.739 | 3.691 | -0.040 | -1.07% | 3.685 | 3.756 | 9140 | 338.849 | 0.23% |
| 2025-10-29 | 3.788 | 3.731 | -0.034 | -0.90% | 3.729 | 3.798 | 4577 | 171.284 | 0.11% |
| 2025-10-28 | 3.775 | 3.765 | 0.013 | 0.35% | 3.752 | 3.798 | 11910 | 448.067 | 0.30% |
| 2025-10-27 | 3.767 | 3.752 | -0.030 | -0.79% | 3.751 | 3.802 | 7937 | 298.189 | 0.20% |
| 2025-10-24 | 3.747 | 3.782 | 0.032 | 0.85% | 3.740 | 3.789 | 6595 | 247.566 | 0.16% |
| 2025-10-23 | 3.718 | 3.750 | 0.041 | 1.11% | 3.651 | 3.780 | 8952 | 328.230 | 0.22% |
| 2025-10-22 | 3.702 | 3.709 | 0.007 | 0.19% | 3.641 | 3.802 | 7994 | 296.175 | 0.20% |
| 2025-10-21 | 3.661 | 3.702 | 0.037 | 1.01% | 3.633 | 3.702 | 3724 | 135.902 | 0.09% |
| 2025-10-20 | 3.750 | 3.665 | -0.063 | -1.69% | 3.647 | 3.819 | 10750 | 394.522 | 0.27% |
| 2025-10-17 | 3.694 | 3.728 | -0.006 | -0.16% | 3.694 | 3.757 | 1105 | 41.174 | 0.03% |
| 2025-10-16 | 3.793 | 3.734 | -0.047 | -1.24% | 3.714 | 3.803 | 8152 | 307.135 | 0.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(180106)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
