摩尔线程(180305)股票行情
摩尔线程(180305)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 | 4.315 | 4.278 | -0.038 | -0.88% | 4.263 | 4.315 | 15048 | 643.432 | 0.15% |
| 2026-02-05 | 4.285 | 4.316 | 0.031 | 0.72% | 4.252 | 4.320 | 12262 | 526.227 | 0.12% |
| 2026-02-04 | 4.285 | 4.285 | 0.000 | 0.00% | 4.274 | 4.309 | 17959 | 770.369 | 0.18% |
| 2026-02-03 | 4.283 | 4.285 | 0.001 | 0.02% | 4.281 | 4.297 | 12949 | 554.610 | 0.13% |
| 2026-02-02 | 4.323 | 4.284 | -0.065 | -1.49% | 4.283 | 4.351 | 12503 | 537.331 | 0.13% |
| 2026-01-30 | 4.398 | 4.349 | -0.049 | -1.11% | 4.327 | 4.419 | 21167 | 922.784 | 0.21% |
| 2026-01-29 | 4.252 | 4.398 | 0.132 | 3.09% | 4.252 | 4.443 | 24239 | 1052.067 | 0.24% |
| 2026-01-28 | 4.254 | 4.266 | 0.011 | 0.26% | 4.235 | 4.275 | 22229 | 946.849 | 0.22% |
| 2026-01-27 | 4.238 | 4.255 | -0.004 | -0.09% | 4.226 | 4.263 | 29329 | 1244.833 | 0.29% |
| 2026-01-26 | 4.270 | 4.259 | -0.011 | -0.26% | 4.206 | 4.273 | 35850 | 1525.559 | 0.36% |
| 2026-01-23 | 4.152 | 4.270 | 0.082 | 1.96% | 4.152 | 4.314 | 33689 | 1435.864 | 0.34% |
| 2026-01-22 | 4.079 | 4.188 | 0.079 | 1.92% | 4.079 | 4.222 | 22744 | 953.057 | 0.23% |
| 2026-01-21 | 4.102 | 4.109 | 0.027 | 0.66% | 4.047 | 4.128 | 33923 | 1390.509 | 0.34% |
| 2026-01-20 | 4.051 | 4.082 | 0.031 | 0.77% | 4.031 | 4.091 | 21601 | 878.217 | 0.22% |
| 2026-01-19 | 4.050 | 4.051 | 0.001 | 0.02% | 4.021 | 4.062 | 17178 | 693.917 | 0.17% |
| 2026-01-16 | 4.039 | 4.050 | 0.013 | 0.32% | 4.013 | 4.052 | 19022 | 767.338 | 0.19% |
| 2026-01-15 | 4.042 | 4.037 | -0.005 | -0.12% | 4.001 | 4.065 | 16824 | 680.851 | 0.17% |
| 2026-01-14 | 4.008 | 4.042 | 0.002 | 0.05% | 4.008 | 4.058 | 23769 | 961.337 | 0.24% |
| 2026-01-13 | 4.015 | 4.040 | 0.002 | 0.05% | 4.013 | 4.090 | 21919 | 887.562 | 0.22% |
| 2026-01-12 | 4.050 | 4.038 | -0.004 | -0.10% | 3.998 | 4.067 | 27417 | 1106.887 | 0.27% |
| 2026-01-09 | 4.029 | 4.042 | 0.014 | 0.35% | 4.029 | 4.064 | 52415 | 2120.275 | 0.52% |
| 2026-01-08 | 4.078 | 4.028 | -0.030 | -0.74% | 4.020 | 4.081 | 25050 | 1013.468 | 0.25% |
| 2026-01-07 | 4.020 | 4.058 | 0.033 | 0.82% | 3.985 | 4.069 | 17703 | 716.201 | 0.18% |
| 2026-01-06 | 4.030 | 4.025 | 0.006 | 0.15% | 3.972 | 4.042 | 17206 | 692.304 | 0.17% |
| 2026-01-05 | 4.016 | 4.019 | 0.017 | 0.42% | 3.962 | 4.020 | 18718 | 751.319 | 0.19% |
| 2025-12-31 | 4.000 | 4.002 | 0.021 | 0.53% | 3.913 | 4.017 | 13787 | 544.662 | 0.14% |
| 2025-12-30 | 3.997 | 3.981 | -0.017 | -0.43% | 3.918 | 3.997 | 22154 | 880.339 | 0.22% |
| 2025-12-29 | 3.948 | 3.998 | 0.010 | 0.25% | 3.948 | 4.005 | 21433 | 856.674 | 0.21% |
| 2025-12-26 | 4.001 | 3.988 | -0.012 | -0.30% | 3.977 | 4.002 | 12041 | 480.293 | 0.12% |
| 2025-12-25 | 3.972 | 4.000 | 0.039 | 0.98% | 3.921 | 4.027 | 27720 | 1108.795 | 0.28% |
| 2025-12-24 | 3.936 | 3.961 | 0.075 | 1.93% | 3.850 | 3.965 | 23668 | 931.289 | 0.24% |
| 2025-12-23 | 3.979 | 3.886 | -0.035 | -0.89% | 3.879 | 3.980 | 16693 | 649.392 | 0.17% |
| 2025-12-22 | 3.893 | 3.921 | -0.011 | -0.28% | 3.885 | 3.929 | 16644 | 650.868 | 0.17% |
| 2025-12-19 | 3.901 | 3.932 | 0.011 | 0.28% | 3.845 | 3.945 | 20506 | 794.263 | 0.21% |
| 2025-12-18 | 3.950 | 3.921 | -0.029 | -0.73% | 3.901 | 3.950 | 23236 | 909.968 | 0.23% |
| 2025-12-17 | 3.960 | 3.950 | -0.010 | -0.25% | 3.934 | 3.961 | 14500 | 571.910 | 0.14% |
| 2025-12-16 | 3.975 | 3.960 | -0.012 | -0.30% | 3.938 | 3.975 | 13527 | 534.154 | 0.14% |
| 2025-12-15 | 3.969 | 3.972 | -0.023 | -0.58% | 3.960 | 3.995 | 19909 | 792.465 | 0.20% |
| 2025-12-12 | 3.987 | 3.995 | 0.009 | 0.23% | 3.987 | 4.012 | 19794 | 791.615 | 0.20% |
| 2025-12-11 | 3.969 | 3.986 | -0.007 | -0.18% | 3.969 | 4.010 | 16473 | 658.922 | 0.16% |
| 2025-12-10 | 3.961 | 3.993 | 0.017 | 0.43% | 3.961 | 4.060 | 20827 | 832.196 | 0.21% |
| 2025-12-09 | 3.967 | 3.976 | -0.015 | -0.38% | 3.967 | 3.995 | 17161 | 683.259 | 0.17% |
| 2025-12-08 | 3.999 | 3.991 | -0.009 | -0.23% | 3.960 | 4.001 | 24224 | 967.004 | 0.24% |
| 2025-12-05 | 4.028 | 4.000 | -0.007 | -0.17% | 3.986 | 4.068 | 22707 | 910.055 | 0.23% |
| 2025-12-04 | 4.018 | 4.007 | -0.005 | -0.12% | 3.988 | 4.028 | 12214 | 490.077 | 0.12% |
| 2025-12-03 | 3.966 | 4.012 | 0.045 | 1.13% | 3.966 | 4.020 | 15710 | 627.833 | 0.16% |
| 2025-12-02 | 3.983 | 3.967 | -0.015 | -0.38% | 3.958 | 3.983 | 15426 | 612.540 | 0.15% |
| 2025-12-01 | 3.980 | 3.982 | -0.016 | -0.40% | 3.926 | 3.992 | 14473 | 574.647 | 0.14% |
| 2025-11-28 | 4.021 | 3.998 | -0.023 | -0.57% | 3.982 | 4.035 | 15330 | 613.429 | 0.15% |
| 2025-11-27 | 4.030 | 4.021 | -0.009 | -0.22% | 4.019 | 4.045 | 13064 | 526.045 | 0.13% |
| 2025-11-26 | 4.003 | 4.030 | 0.028 | 0.70% | 4.003 | 4.038 | 15078 | 607.822 | 0.15% |
| 2025-11-25 | 4.005 | 4.002 | 0.021 | 0.53% | 3.981 | 4.038 | 16188 | 647.750 | 0.16% |
| 2025-11-24 | 3.968 | 3.981 | 0.013 | 0.33% | 3.968 | 3.999 | 15183 | 604.861 | 0.15% |
| 2025-11-21 | 3.995 | 3.968 | -0.027 | -0.68% | 3.951 | 3.999 | 12322 | 491.350 | 0.12% |
| 2025-11-20 | 3.998 | 3.995 | 0.006 | 0.15% | 3.965 | 4.008 | 13540 | 540.648 | 0.14% |
| 2025-11-19 | 4.012 | 3.989 | -0.042 | -1.04% | 3.964 | 4.047 | 15604 | 626.741 | 0.16% |
| 2025-11-18 | 4.069 | 4.031 | -0.032 | -0.79% | 4.021 | 4.069 | 17825 | 720.984 | 0.18% |
| 2025-11-17 | 4.145 | 4.143 | -0.002 | -0.05% | 4.115 | 4.160 | 22248 | 922.541 | 0.22% |
| 2025-11-14 | 4.090 | 4.145 | 0.054 | 1.32% | 4.075 | 4.161 | 27463 | 1133.998 | 0.27% |
| 2025-11-13 | 4.075 | 4.091 | 0.016 | 0.39% | 4.075 | 4.128 | 28855 | 1179.609 | 0.29% |
| 2025-11-12 | 4.044 | 4.075 | 0.018 | 0.44% | 4.044 | 4.080 | 18768 | 764.529 | 0.19% |
| 2025-11-11 | 4.027 | 4.057 | 0.027 | 0.67% | 4.027 | 4.080 | 23003 | 933.757 | 0.23% |
| 2025-11-10 | 3.994 | 4.030 | 0.035 | 0.88% | 3.990 | 4.052 | 20643 | 831.735 | 0.21% |
| 2025-11-07 | 4.000 | 3.995 | -0.012 | -0.30% | 3.989 | 4.012 | 13700 | 548.776 | 0.14% |
| 2025-11-06 | 3.952 | 4.007 | -0.002 | -0.05% | 3.952 | 4.022 | 12201 | 488.877 | 0.12% |
| 2025-11-05 | 4.000 | 4.009 | -0.002 | -0.05% | 3.981 | 4.030 | 19935 | 799.042 | 0.20% |
| 2025-11-04 | 4.031 | 4.011 | -0.021 | -0.52% | 3.995 | 4.031 | 15049 | 602.543 | 0.15% |
| 2025-11-03 | 4.022 | 4.032 | 0.005 | 0.12% | 3.995 | 4.066 | 19389 | 783.122 | 0.19% |
| 2025-10-31 | 4.036 | 4.027 | -0.011 | -0.27% | 4.011 | 4.055 | 14172 | 570.032 | 0.14% |
| 2025-10-30 | 4.054 | 4.038 | -0.001 | -0.02% | 4.014 | 4.054 | 22009 | 887.318 | 0.22% |
| 2025-10-29 | 4.007 | 4.039 | 0.031 | 0.77% | 3.989 | 4.044 | 23155 | 931.871 | 0.23% |
| 2025-10-28 | 3.985 | 4.008 | 0.022 | 0.55% | 3.978 | 4.012 | 21601 | 864.076 | 0.22% |
| 2025-10-27 | 3.998 | 3.986 | -0.009 | -0.23% | 3.973 | 4.000 | 20531 | 819.203 | 0.21% |
| 2025-10-24 | 3.963 | 3.995 | 0.032 | 0.81% | 3.939 | 3.996 | 11651 | 464.357 | 0.12% |
| 2025-10-23 | 3.920 | 3.963 | 0.043 | 1.10% | 3.912 | 3.967 | 19496 | 766.189 | 0.19% |
| 2025-10-22 | 3.926 | 3.920 | -0.006 | -0.15% | 3.913 | 3.949 | 9453 | 370.283 | 0.09% |
| 2025-10-21 | 3.962 | 3.926 | -0.036 | -0.91% | 3.910 | 3.963 | 13233 | 518.454 | 0.13% |
| 2025-10-20 | 4.011 | 3.962 | -0.032 | -0.80% | 3.954 | 4.025 | 16634 | 661.255 | 0.17% |
| 2025-10-17 | 3.978 | 3.994 | 0.000 | 0.00% | 3.970 | 4.014 | 24990 | 997.015 | 0.25% |
| 2025-10-16 | 4.000 | 3.994 | -0.006 | -0.15% | 3.961 | 4.000 | 15809 | 627.922 | 0.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(180305)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
