摩尔线程(180601)股票行情
摩尔线程(180601)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 | 10.130 | 10.300 | 0.148 | 1.46% | 10.130 | 10.300 | 13230 | 1346.001 | 0.13% |
| 2026-02-05 | 10.146 | 10.152 | 0.005 | 0.05% | 10.099 | 10.275 | 20612 | 2089.882 | 0.21% |
| 2026-02-04 | 10.215 | 10.147 | -0.068 | -0.67% | 10.108 | 10.215 | 31096 | 3149.283 | 0.31% |
| 2026-02-03 | 10.157 | 10.215 | 0.018 | 0.18% | 10.157 | 10.286 | 18885 | 1928.936 | 0.19% |
| 2026-02-02 | 10.240 | 10.197 | -0.083 | -0.81% | 10.053 | 10.240 | 22080 | 2228.373 | 0.22% |
| 2026-01-30 | 10.309 | 10.280 | -0.030 | -0.29% | 10.223 | 10.330 | 13210 | 1358.464 | 0.13% |
| 2026-01-29 | 10.286 | 10.310 | 0.024 | 0.23% | 10.275 | 10.367 | 52021 | 5360.015 | 0.52% |
| 2026-01-28 | 10.332 | 10.286 | -0.047 | -0.45% | 10.244 | 10.332 | 16190 | 1664.934 | 0.16% |
| 2026-01-27 | 10.348 | 10.333 | -0.017 | -0.16% | 10.226 | 10.350 | 22976 | 2364.278 | 0.23% |
| 2026-01-26 | 10.357 | 10.350 | 0.000 | 0.00% | 10.181 | 10.357 | 20334 | 2084.438 | 0.20% |
| 2026-01-23 | 10.216 | 10.350 | 0.134 | 1.31% | 10.193 | 10.350 | 36327 | 3743.167 | 0.36% |
| 2026-01-22 | 10.018 | 10.216 | 0.219 | 2.19% | 9.980 | 10.217 | 139846 | 14171.386 | 1.40% |
| 2026-01-21 | 10.026 | 9.997 | -0.003 | -0.03% | 9.955 | 10.026 | 67250 | 6722.638 | 0.67% |
| 2026-01-20 | 9.900 | 10.000 | 0.061 | 0.61% | 9.900 | 10.020 | 32157 | 3210.440 | 0.32% |
| 2026-01-19 | 9.886 | 9.939 | 0.013 | 0.13% | 9.857 | 9.960 | 18302 | 1818.074 | 0.18% |
| 2026-01-16 | 9.918 | 9.926 | 0.007 | 0.07% | 9.820 | 9.930 | 28914 | 2856.546 | 0.29% |
| 2026-01-15 | 10.008 | 9.919 | -0.089 | -0.89% | 9.872 | 10.008 | 38356 | 3796.954 | 0.38% |
| 2026-01-14 | 9.982 | 10.008 | -0.014 | -0.14% | 9.854 | 10.075 | 49170 | 4909.358 | 0.49% |
| 2026-01-13 | 10.022 | 10.022 | 0.000 | 0.00% | 9.982 | 10.040 | 23341 | 2336.336 | 0.23% |
| 2026-01-12 | 10.000 | 10.022 | 0.013 | 0.13% | 9.996 | 10.028 | 21295 | 2130.186 | 0.21% |
| 2026-01-09 | 10.000 | 10.009 | 0.009 | 0.09% | 9.978 | 10.032 | 72004 | 7209.031 | 0.72% |
| 2026-01-08 | 9.985 | 10.000 | 0.010 | 0.10% | 9.985 | 10.040 | 58949 | 5905.041 | 0.59% |
| 2026-01-07 | 9.935 | 9.990 | 0.055 | 0.55% | 9.910 | 10.032 | 45600 | 4556.159 | 0.46% |
| 2026-01-06 | 9.925 | 9.935 | 0.015 | 0.15% | 9.910 | 9.944 | 44627 | 4429.769 | 0.45% |
| 2026-01-05 | 9.824 | 9.920 | 0.100 | 1.02% | 9.824 | 9.920 | 12784 | 1264.299 | 0.13% |
| 2025-12-31 | 9.812 | 9.820 | -0.005 | -0.05% | 9.785 | 9.847 | 12516 | 1228.468 | 0.13% |
| 2025-12-30 | 9.774 | 9.825 | 0.011 | 0.11% | 9.717 | 9.889 | 14909 | 1458.610 | 0.15% |
| 2025-12-29 | 9.818 | 9.814 | -0.004 | -0.04% | 9.700 | 9.818 | 21529 | 2100.030 | 0.22% |
| 2025-12-26 | 9.812 | 9.818 | 0.006 | 0.06% | 9.780 | 9.900 | 24771 | 2426.694 | 0.25% |
| 2025-12-25 | 9.750 | 9.812 | 0.062 | 0.64% | 9.730 | 9.855 | 51032 | 4997.383 | 0.51% |
| 2025-12-24 | 9.620 | 9.750 | 0.150 | 1.56% | 9.565 | 9.780 | 83275 | 8063.514 | 0.83% |
| 2025-12-23 | 9.593 | 9.600 | 0.006 | 0.06% | 9.502 | 9.617 | 25339 | 2427.966 | 0.25% |
| 2025-12-22 | 9.600 | 9.594 | -0.061 | -0.63% | 9.558 | 9.629 | 16457 | 1580.733 | 0.16% |
| 2025-12-19 | 9.700 | 9.655 | -0.065 | -0.67% | 9.302 | 9.719 | 39319 | 3771.580 | 0.39% |
| 2025-12-18 | 9.785 | 9.720 | -0.020 | -0.21% | 9.608 | 9.785 | 10347 | 1005.700 | 0.10% |
| 2025-12-17 | 9.808 | 9.740 | 0.000 | 0.00% | 9.732 | 9.808 | 20450 | 1997.560 | 0.20% |
| 2025-12-16 | 9.730 | 9.740 | 0.000 | 0.00% | 9.650 | 9.770 | 13307 | 1290.239 | 0.13% |
| 2025-12-15 | 9.821 | 9.740 | -0.081 | -0.82% | 9.602 | 9.830 | 18881 | 1841.516 | 0.19% |
| 2025-12-12 | 9.802 | 9.821 | 0.019 | 0.19% | 9.762 | 9.847 | 27208 | 2668.161 | 0.27% |
| 2025-12-11 | 9.852 | 9.802 | -0.050 | -0.51% | 9.762 | 9.852 | 23182 | 2274.115 | 0.23% |
| 2025-12-10 | 9.871 | 9.852 | -0.018 | -0.18% | 9.800 | 9.906 | 26724 | 2628.517 | 0.27% |
| 2025-12-09 | 9.860 | 9.870 | -0.020 | -0.20% | 9.850 | 9.889 | 29666 | 2925.262 | 0.30% |
| 2025-12-08 | 9.987 | 9.890 | -0.040 | -0.40% | 9.880 | 9.987 | 18643 | 1844.588 | 0.19% |
| 2025-12-05 | 9.930 | 9.930 | 0.000 | 0.00% | 9.901 | 9.940 | 17105 | 1695.591 | 0.17% |
| 2025-12-04 | 9.990 | 9.930 | -0.006 | -0.06% | 9.848 | 9.990 | 18743 | 1856.080 | 0.19% |
| 2025-12-03 | 9.936 | 9.936 | 0.000 | 0.00% | 9.900 | 9.981 | 25331 | 2516.224 | 0.25% |
| 2025-12-02 | 9.998 | 9.936 | -0.007 | -0.07% | 9.903 | 9.998 | 10657 | 1057.876 | 0.11% |
| 2025-12-01 | 10.000 | 9.943 | -0.057 | -0.57% | 9.880 | 10.000 | 21216 | 2110.022 | 0.21% |
| 2025-11-28 | 10.087 | 10.000 | -0.039 | -0.39% | 9.955 | 10.087 | 79153 | 7907.424 | 0.79% |
| 2025-11-27 | 10.053 | 10.039 | -0.053 | -0.53% | 10.032 | 10.090 | 14715 | 1478.855 | 0.15% |
| 2025-11-26 | 10.139 | 10.092 | -0.053 | -0.52% | 10.070 | 10.143 | 22397 | 2264.695 | 0.22% |
| 2025-11-25 | 10.099 | 10.145 | 0.077 | 0.76% | 10.008 | 10.145 | 9436 | 952.540 | 0.09% |
| 2025-11-24 | 10.059 | 10.068 | -0.030 | -0.30% | 10.030 | 10.091 | 11794 | 1185.498 | 0.12% |
| 2025-11-21 | 10.118 | 10.098 | -0.024 | -0.24% | 10.028 | 10.119 | 14085 | 1416.032 | 0.14% |
| 2025-11-20 | 10.146 | 10.122 | -0.028 | -0.28% | 10.019 | 10.149 | 13476 | 1356.348 | 0.13% |
| 2025-11-19 | 10.108 | 10.150 | 0.062 | 0.61% | 10.008 | 10.150 | 14035 | 1409.245 | 0.14% |
| 2025-11-18 | 10.270 | 10.180 | -0.040 | -0.39% | 10.162 | 10.270 | 12109 | 1232.206 | 0.12% |
| 2025-11-17 | 10.230 | 10.220 | -0.010 | -0.10% | 10.170 | 10.230 | 7509 | 765.624 | 0.08% |
| 2025-11-14 | 10.230 | 10.230 | 0.017 | 0.17% | 10.121 | 10.235 | 16763 | 1706.838 | 0.17% |
| 2025-11-13 | 10.199 | 10.213 | 0.013 | 0.13% | 10.122 | 10.220 | 18339 | 1866.060 | 0.18% |
| 2025-11-12 | 10.273 | 10.200 | -0.028 | -0.27% | 10.163 | 10.273 | 7893 | 804.806 | 0.08% |
| 2025-11-11 | 10.263 | 10.228 | -0.025 | -0.24% | 10.222 | 10.294 | 16051 | 1645.561 | 0.16% |
| 2025-11-10 | 10.221 | 10.253 | 0.033 | 0.32% | 10.215 | 10.275 | 6782 | 695.297 | 0.07% |
| 2025-11-07 | 10.188 | 10.220 | 0.065 | 0.64% | 10.116 | 10.250 | 6785 | 690.591 | 0.07% |
| 2025-11-06 | 10.198 | 10.155 | -0.020 | -0.20% | 10.108 | 10.198 | 11645 | 1181.067 | 0.12% |
| 2025-11-05 | 10.117 | 10.175 | 0.058 | 0.57% | 10.077 | 10.180 | 9034 | 915.557 | 0.09% |
| 2025-11-04 | 10.149 | 10.117 | -0.032 | -0.32% | 10.032 | 10.175 | 10754 | 1085.794 | 0.11% |
| 2025-11-03 | 10.120 | 10.149 | 0.029 | 0.29% | 10.029 | 10.150 | 10636 | 1073.048 | 0.11% |
| 2025-10-31 | 10.235 | 10.120 | -0.115 | -1.12% | 10.006 | 10.276 | 22010 | 2218.788 | 0.22% |
| 2025-10-30 | 10.235 | 10.235 | 0.000 | 0.00% | 10.196 | 10.250 | 10333 | 1057.264 | 0.10% |
| 2025-10-29 | 10.089 | 10.235 | 0.185 | 1.84% | 10.084 | 10.240 | 15284 | 1550.523 | 0.15% |
| 2025-10-28 | 9.889 | 10.050 | 0.181 | 1.83% | 9.885 | 10.070 | 46828 | 4690.512 | 0.47% |
| 2025-10-27 | 9.897 | 9.869 | -0.028 | -0.28% | 9.836 | 9.945 | 19256 | 1902.381 | 0.19% |
| 2025-10-24 | 9.805 | 9.897 | 0.092 | 0.94% | 9.804 | 9.949 | 32697 | 3232.569 | 0.33% |
| 2025-10-23 | 9.770 | 9.805 | 0.056 | 0.57% | 9.710 | 9.824 | 30168 | 2952.021 | 0.30% |
| 2025-10-22 | 9.720 | 9.749 | 0.029 | 0.30% | 9.713 | 9.847 | 15279 | 1488.186 | 0.15% |
| 2025-10-21 | 9.869 | 9.720 | -0.149 | -1.51% | 9.700 | 9.896 | 31811 | 3098.436 | 0.32% |
| 2025-10-20 | 9.987 | 9.869 | -0.117 | -1.17% | 9.821 | 10.045 | 19792 | 1954.549 | 0.20% |
| 2025-10-17 | 10.048 | 9.986 | -0.062 | -0.62% | 9.960 | 10.048 | 25469 | 2545.882 | 0.25% |
| 2025-10-16 | 10.049 | 10.048 | -0.001 | -0.01% | 9.995 | 10.073 | 16333 | 1635.619 | 0.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(180601)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
