摩尔线程(180502)股票行情
摩尔线程(180502)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 | 3.770 | 3.742 | -0.028 | -0.74% | 3.734 | 3.778 | 4990 | 187.548 | 0.10% |
| 2026-02-05 | 3.798 | 3.770 | -0.014 | -0.37% | 3.769 | 3.798 | 6181 | 233.254 | 0.12% |
| 2026-02-04 | 3.780 | 3.784 | 0.004 | 0.11% | 3.762 | 3.831 | 16773 | 637.915 | 0.34% |
| 2026-02-03 | 3.762 | 3.780 | 0.004 | 0.11% | 3.743 | 3.782 | 11572 | 435.074 | 0.23% |
| 2026-02-02 | 3.799 | 3.776 | -0.023 | -0.61% | 3.730 | 3.799 | 12641 | 475.823 | 0.25% |
| 2026-01-30 | 3.801 | 3.799 | 0.000 | 0.00% | 3.764 | 3.804 | 18636 | 706.960 | 0.37% |
| 2026-01-29 | 3.779 | 3.799 | 0.033 | 0.88% | 3.763 | 3.858 | 11583 | 440.713 | 0.23% |
| 2026-01-28 | 3.744 | 3.766 | 0.017 | 0.45% | 3.738 | 3.785 | 16680 | 629.862 | 0.33% |
| 2026-01-27 | 3.748 | 3.749 | 0.002 | 0.05% | 3.746 | 3.768 | 20709 | 776.714 | 0.41% |
| 2026-01-26 | 3.772 | 3.747 | -0.025 | -0.66% | 3.747 | 3.776 | 8615 | 323.834 | 0.17% |
| 2026-01-23 | 3.713 | 3.772 | 0.025 | 0.67% | 3.713 | 3.794 | 25784 | 971.009 | 0.52% |
| 2026-01-22 | 3.657 | 3.747 | 0.049 | 1.33% | 3.657 | 3.781 | 20296 | 760.253 | 0.41% |
| 2026-01-21 | 3.646 | 3.698 | 0.056 | 1.54% | 3.603 | 3.698 | 35063 | 1284.836 | 0.70% |
| 2026-01-20 | 3.582 | 3.642 | 0.046 | 1.28% | 3.526 | 3.642 | 24043 | 866.620 | 0.48% |
| 2026-01-19 | 3.582 | 3.596 | -0.004 | -0.11% | 3.565 | 3.602 | 19483 | 699.857 | 0.39% |
| 2026-01-16 | 3.587 | 3.600 | 0.013 | 0.36% | 3.565 | 3.601 | 8645 | 310.206 | 0.17% |
| 2026-01-15 | 3.595 | 3.587 | -0.005 | -0.14% | 3.558 | 3.595 | 15485 | 554.161 | 0.31% |
| 2026-01-14 | 3.600 | 3.592 | -0.003 | -0.08% | 3.560 | 3.600 | 15109 | 541.830 | 0.30% |
| 2026-01-13 | 3.564 | 3.595 | 0.005 | 0.14% | 3.564 | 3.596 | 19902 | 713.427 | 0.40% |
| 2026-01-12 | 3.582 | 3.590 | 0.008 | 0.22% | 3.556 | 3.608 | 18826 | 672.239 | 0.38% |
| 2026-01-09 | 3.582 | 3.582 | -0.026 | -0.72% | 3.543 | 3.618 | 16710 | 597.220 | 0.33% |
| 2026-01-08 | 3.600 | 3.608 | 0.005 | 0.14% | 3.563 | 3.622 | 21503 | 774.799 | 0.43% |
| 2026-01-07 | 3.589 | 3.603 | 0.003 | 0.08% | 3.589 | 3.621 | 17735 | 640.560 | 0.35% |
| 2026-01-06 | 3.580 | 3.600 | 0.014 | 0.39% | 3.575 | 3.606 | 17832 | 641.322 | 0.36% |
| 2026-01-05 | 3.564 | 3.586 | 0.036 | 1.01% | 3.550 | 3.599 | 29303 | 1048.032 | 0.59% |
| 2025-12-31 | 3.574 | 3.550 | -0.008 | -0.22% | 3.528 | 3.574 | 7131 | 253.575 | 0.14% |
| 2025-12-30 | 3.557 | 3.558 | 0.000 | 0.00% | 3.500 | 3.579 | 20726 | 736.402 | 0.41% |
| 2025-12-29 | 3.564 | 3.558 | -0.008 | -0.22% | 3.510 | 3.569 | 15538 | 548.427 | 0.31% |
| 2025-12-26 | 3.600 | 3.566 | -0.034 | -0.94% | 3.501 | 3.618 | 9092 | 325.187 | 0.18% |
| 2025-12-25 | 3.520 | 3.600 | 0.065 | 1.84% | 3.477 | 3.600 | 10308 | 369.236 | 0.21% |
| 2025-12-24 | 3.459 | 3.535 | 0.110 | 3.21% | 3.417 | 3.538 | 15943 | 558.509 | 0.32% |
| 2025-12-23 | 3.459 | 3.425 | -0.020 | -0.58% | 3.410 | 3.459 | 11086 | 379.729 | 0.22% |
| 2025-12-22 | 3.449 | 3.445 | 0.007 | 0.20% | 3.397 | 3.449 | 14715 | 503.608 | 0.29% |
| 2025-12-19 | 3.487 | 3.438 | -0.042 | -1.21% | 3.375 | 3.487 | 20390 | 700.469 | 0.41% |
| 2025-12-18 | 3.499 | 3.480 | -0.019 | -0.54% | 3.463 | 3.499 | 10907 | 379.026 | 0.22% |
| 2025-12-17 | 3.468 | 3.499 | -0.009 | -0.26% | 3.445 | 3.560 | 16810 | 588.333 | 0.34% |
| 2025-12-16 | 3.500 | 3.508 | -0.003 | -0.09% | 3.460 | 3.567 | 15836 | 555.528 | 0.32% |
| 2025-12-15 | 3.570 | 3.511 | -0.028 | -0.79% | 3.504 | 3.570 | 10926 | 384.802 | 0.22% |
| 2025-12-12 | 3.536 | 3.539 | 0.003 | 0.08% | 3.521 | 3.568 | 4287 | 151.865 | 0.09% |
| 2025-12-11 | 3.549 | 3.536 | -0.014 | -0.39% | 3.518 | 3.549 | 7687 | 272.173 | 0.15% |
| 2025-12-10 | 3.477 | 3.550 | 0.080 | 2.31% | 3.421 | 3.799 | 20583 | 717.528 | 0.41% |
| 2025-12-09 | 3.459 | 3.470 | -0.010 | -0.29% | 3.447 | 3.479 | 14775 | 512.811 | 0.30% |
| 2025-12-08 | 3.504 | 3.480 | -0.033 | -0.94% | 3.480 | 3.512 | 20129 | 703.997 | 0.40% |
| 2025-12-05 | 3.501 | 3.513 | -0.009 | -0.26% | 3.500 | 3.524 | 1027 | 36.124 | 0.02% |
| 2025-12-04 | 3.526 | 3.522 | -0.010 | -0.28% | 3.495 | 3.531 | 8288 | 291.027 | 0.17% |
| 2025-12-03 | 3.545 | 3.532 | -0.018 | -0.51% | 3.522 | 3.558 | 7948 | 281.282 | 0.16% |
| 2025-12-02 | 3.572 | 3.550 | -0.022 | -0.62% | 3.530 | 3.592 | 20877 | 740.715 | 0.42% |
| 2025-12-01 | 3.593 | 3.572 | -0.043 | -1.19% | 3.572 | 3.615 | 4707 | 168.977 | 0.09% |
| 2025-11-28 | 3.569 | 3.615 | 0.025 | 0.70% | 3.555 | 3.628 | 40775 | 1463.505 | 0.82% |
| 2025-11-27 | 3.599 | 3.590 | -0.009 | -0.25% | 3.563 | 3.603 | 35493 | 1274.267 | 0.71% |
| 2025-11-26 | 3.570 | 3.599 | 0.007 | 0.19% | 3.552 | 3.610 | 63705 | 2290.867 | 1.27% |
| 2025-11-25 | 3.582 | 3.592 | 0.030 | 0.84% | 3.458 | 3.598 | 41230 | 1464.340 | 0.82% |
| 2025-11-24 | 3.630 | 3.594 | -0.016 | -0.44% | 3.570 | 3.630 | 35311 | 1264.511 | 0.71% |
| 2025-11-21 | 3.583 | 3.610 | 0.005 | 0.14% | 3.582 | 3.709 | 36700 | 1325.996 | 0.73% |
| 2025-11-20 | 3.638 | 3.605 | -0.033 | -0.91% | 3.400 | 3.648 | 18272 | 658.324 | 0.37% |
| 2025-11-19 | 3.628 | 3.638 | -0.007 | -0.19% | 3.609 | 3.650 | 40744 | 1479.839 | 0.81% |
| 2025-11-18 | 3.671 | 3.645 | -0.015 | -0.41% | 3.609 | 3.671 | 43948 | 1599.606 | 0.88% |
| 2025-11-17 | 3.631 | 3.660 | 0.032 | 0.88% | 3.588 | 3.660 | 27873 | 1011.631 | 0.56% |
| 2025-11-14 | 3.615 | 3.628 | 0.014 | 0.39% | 3.559 | 3.630 | 49241 | 1774.560 | 0.98% |
| 2025-11-13 | 3.614 | 3.614 | 0.022 | 0.61% | 3.579 | 3.614 | 36643 | 1317.090 | 0.73% |
| 2025-11-12 | 3.623 | 3.592 | -0.018 | -0.50% | 3.552 | 3.623 | 16064 | 576.913 | 0.32% |
| 2025-11-11 | 3.580 | 3.610 | 0.060 | 1.69% | 3.512 | 3.615 | 52006 | 1859.448 | 1.04% |
| 2025-11-10 | 3.488 | 3.550 | 0.065 | 1.87% | 3.475 | 3.550 | 40599 | 1424.629 | 0.81% |
| 2025-11-07 | 3.492 | 3.485 | -0.007 | -0.20% | 3.471 | 3.498 | 17280 | 601.985 | 0.35% |
| 2025-11-06 | 3.495 | 3.492 | -0.002 | -0.06% | 3.465 | 3.511 | 35634 | 1241.819 | 0.71% |
| 2025-11-05 | 3.448 | 3.494 | 0.030 | 0.87% | 3.429 | 3.510 | 71404 | 2477.005 | 1.43% |
| 2025-11-04 | 3.466 | 3.464 | -0.023 | -0.66% | 3.403 | 3.500 | 59280 | 2033.221 | 1.19% |
| 2025-11-03 | 3.507 | 3.487 | -0.021 | -0.60% | 3.455 | 3.519 | 66160 | 2311.865 | 1.32% |
| 2025-10-31 | 3.560 | 3.508 | -0.047 | -1.32% | 3.494 | 3.582 | 76149 | 2697.857 | 1.52% |
| 2025-10-30 | 3.505 | 3.555 | 0.050 | 1.43% | 3.484 | 3.557 | 52914 | 1866.784 | 1.06% |
| 2025-10-29 | 3.460 | 3.505 | 0.055 | 1.59% | 3.427 | 3.515 | 82011 | 2856.203 | 1.64% |
| 2025-10-28 | 3.419 | 3.450 | 0.048 | 1.41% | 3.383 | 3.461 | 64411 | 2204.840 | 1.29% |
| 2025-10-27 | 3.423 | 3.402 | -0.024 | -0.70% | 3.395 | 3.437 | 28796 | 980.587 | 0.58% |
| 2025-10-24 | 3.382 | 3.426 | 0.036 | 1.06% | 3.366 | 3.468 | 48468 | 1659.756 | 0.97% |
| 2025-10-23 | 3.496 | 3.390 | -0.127 | -3.61% | 3.366 | 3.534 | 103914 | 3533.591 | 2.08% |
| 2025-10-22 | 3.508 | 3.517 | -0.012 | -0.34% | 3.500 | 3.590 | 9144 | 323.650 | 0.18% |
| 2025-10-21 | 3.507 | 3.529 | -0.001 | -0.03% | 3.490 | 3.544 | 7709 | 272.195 | 0.15% |
| 2025-10-20 | 3.571 | 3.530 | -0.043 | -1.20% | 3.487 | 3.571 | 21780 | 764.325 | 0.44% |
| 2025-10-17 | 3.639 | 3.573 | -0.067 | -1.84% | 3.496 | 3.639 | 30490 | 1083.461 | 0.61% |
| 2025-10-16 | 3.681 | 3.640 | -0.047 | -1.27% | 3.630 | 3.724 | 10302 | 377.804 | 0.21% |
深证大盘股票行情在线 K线走势图
摩尔线程(180502)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
