摩尔线程(180603)股票行情
摩尔线程(180603)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 | 4.883 | 4.873 | -0.033 | -0.67% | 4.839 | 4.910 | 20867 | 1017.654 | 0.21% |
| 2026-02-05 | 4.858 | 4.906 | 0.027 | 0.55% | 4.839 | 4.908 | 15871 | 776.399 | 0.16% |
| 2026-02-04 | 4.897 | 4.879 | 0.004 | 0.08% | 4.811 | 4.898 | 32345 | 1567.812 | 0.32% |
| 2026-02-03 | 4.802 | 4.875 | 0.033 | 0.68% | 4.793 | 4.889 | 15992 | 775.836 | 0.16% |
| 2026-02-02 | 4.938 | 4.842 | -0.118 | -2.38% | 4.802 | 4.973 | 23392 | 1133.541 | 0.23% |
| 2026-01-30 | 4.994 | 4.960 | -0.034 | -0.68% | 4.958 | 5.007 | 5877 | 292.215 | 0.06% |
| 2026-01-29 | 4.986 | 4.994 | 0.034 | 0.69% | 4.958 | 4.999 | 18157 | 904.042 | 0.18% |
| 2026-01-28 | 4.959 | 4.960 | 0.006 | 0.12% | 4.930 | 4.979 | 9081 | 450.354 | 0.09% |
| 2026-01-27 | 4.994 | 4.954 | -0.035 | -0.70% | 4.930 | 4.994 | 12007 | 596.284 | 0.12% |
| 2026-01-26 | 4.998 | 4.989 | 0.000 | 0.00% | 4.933 | 4.998 | 16188 | 803.109 | 0.16% |
| 2026-01-23 | 4.988 | 4.989 | 0.028 | 0.56% | 4.957 | 5.014 | 42700 | 2128.710 | 0.43% |
| 2026-01-22 | 4.925 | 4.961 | 0.061 | 1.24% | 4.898 | 4.979 | 47022 | 2327.719 | 0.47% |
| 2026-01-21 | 4.927 | 4.900 | -0.010 | -0.20% | 4.880 | 4.939 | 61451 | 3012.950 | 0.61% |
| 2026-01-20 | 4.899 | 4.910 | 0.008 | 0.16% | 4.899 | 4.955 | 50324 | 2472.384 | 0.50% |
| 2026-01-19 | 4.873 | 4.902 | 0.032 | 0.66% | 4.841 | 4.960 | 14832 | 725.317 | 0.15% |
| 2026-01-16 | 4.830 | 4.870 | 0.004 | 0.08% | 4.828 | 4.910 | 22270 | 1085.026 | 0.22% |
| 2026-01-15 | 4.891 | 4.866 | -0.035 | -0.71% | 4.848 | 4.928 | 32148 | 1567.627 | 0.32% |
| 2026-01-14 | 4.860 | 4.901 | 0.001 | 0.02% | 4.860 | 4.940 | 16896 | 828.791 | 0.17% |
| 2026-01-13 | 4.856 | 4.900 | 0.030 | 0.62% | 4.829 | 4.950 | 21656 | 1058.568 | 0.22% |
| 2026-01-12 | 4.870 | 4.870 | 0.001 | 0.02% | 4.827 | 4.903 | 17425 | 847.632 | 0.17% |
| 2026-01-09 | 4.841 | 4.869 | -0.012 | -0.25% | 4.819 | 4.939 | 40705 | 1976.579 | 0.41% |
| 2026-01-08 | 4.755 | 4.881 | 0.092 | 1.92% | 4.755 | 4.882 | 17958 | 869.105 | 0.18% |
| 2026-01-07 | 4.736 | 4.789 | 0.054 | 1.14% | 4.736 | 4.850 | 30698 | 1473.394 | 0.31% |
| 2026-01-06 | 4.656 | 4.735 | 0.077 | 1.65% | 4.646 | 4.772 | 36380 | 1716.605 | 0.36% |
| 2026-01-05 | 4.600 | 4.658 | 0.059 | 1.28% | 4.600 | 4.691 | 11707 | 544.239 | 0.12% |
| 2025-12-31 | 4.600 | 4.599 | 0.000 | 0.00% | 4.559 | 4.645 | 9637 | 441.759 | 0.10% |
| 2025-12-30 | 4.580 | 4.599 | -0.003 | -0.07% | 4.560 | 4.639 | 23899 | 1094.392 | 0.24% |
| 2025-12-29 | 4.630 | 4.602 | -0.021 | -0.45% | 4.553 | 4.670 | 27203 | 1250.545 | 0.27% |
| 2025-12-26 | 4.648 | 4.623 | -0.065 | -1.39% | 4.621 | 4.700 | 10664 | 496.280 | 0.11% |
| 2025-12-25 | 4.660 | 4.688 | 0.029 | 0.62% | 4.660 | 4.753 | 19618 | 922.574 | 0.20% |
| 2025-12-24 | 4.461 | 4.659 | 0.159 | 3.53% | 4.461 | 4.660 | 42927 | 1973.628 | 0.43% |
| 2025-12-23 | 4.501 | 4.500 | -0.020 | -0.44% | 4.475 | 4.600 | 15599 | 707.338 | 0.16% |
| 2025-12-22 | 4.542 | 4.520 | 0.027 | 0.60% | 4.500 | 4.573 | 9675 | 437.816 | 0.10% |
| 2025-12-19 | 4.565 | 4.539 | -0.026 | -0.57% | 4.502 | 4.609 | 3768 | 171.083 | 0.04% |
| 2025-12-18 | 4.547 | 4.565 | -0.022 | -0.48% | 4.547 | 4.713 | 7050 | 323.008 | 0.07% |
| 2025-12-17 | 4.597 | 4.587 | 0.002 | 0.04% | 4.580 | 4.610 | 23270 | 1069.535 | 0.23% |
| 2025-12-16 | 4.575 | 4.585 | -0.030 | -0.65% | 4.556 | 4.618 | 23369 | 1068.917 | 0.23% |
| 2025-12-15 | 4.674 | 4.615 | -0.099 | -2.10% | 4.597 | 4.730 | 50385 | 2324.979 | 0.50% |
| 2025-12-12 | 4.700 | 4.714 | 0.014 | 0.30% | 4.696 | 4.766 | 6212 | 292.798 | 0.06% |
| 2025-12-11 | 4.709 | 4.700 | 0.000 | 0.00% | 4.687 | 4.712 | 6428 | 301.733 | 0.06% |
| 2025-12-10 | 4.700 | 4.700 | 0.000 | 0.00% | 4.672 | 4.724 | 11409 | 536.464 | 0.11% |
| 2025-12-09 | 4.728 | 4.700 | 0.000 | 0.00% | 4.652 | 4.750 | 11339 | 530.617 | 0.11% |
| 2025-12-08 | 4.729 | 4.700 | -0.029 | -0.61% | 4.700 | 4.736 | 18562 | 874.114 | 0.19% |
| 2025-12-05 | 4.750 | 4.729 | -0.050 | -1.05% | 4.714 | 4.781 | 15750 | 745.547 | 0.16% |
| 2025-12-04 | 4.763 | 4.779 | -0.023 | -0.48% | 4.740 | 4.802 | 13302 | 634.748 | 0.13% |
| 2025-12-03 | 4.786 | 4.802 | -0.012 | -0.25% | 4.774 | 4.850 | 13276 | 637.640 | 0.13% |
| 2025-12-02 | 4.801 | 4.814 | -0.007 | -0.15% | 4.792 | 4.834 | 10406 | 500.250 | 0.10% |
| 2025-12-01 | 4.810 | 4.821 | -0.018 | -0.37% | 4.750 | 4.859 | 11145 | 537.888 | 0.11% |
| 2025-11-28 | 4.813 | 4.839 | 0.000 | 0.00% | 4.810 | 4.878 | 21602 | 1044.719 | 0.22% |
| 2025-11-27 | 4.820 | 4.839 | 0.019 | 0.39% | 4.806 | 4.849 | 13956 | 674.598 | 0.14% |
| 2025-11-26 | 4.826 | 4.820 | -0.005 | -0.10% | 4.785 | 4.920 | 17753 | 860.216 | 0.18% |
| 2025-11-25 | 4.786 | 4.825 | 0.039 | 0.81% | 4.753 | 5.000 | 7142 | 345.443 | 0.07% |
| 2025-11-24 | 4.775 | 4.786 | 0.010 | 0.21% | 4.751 | 4.786 | 16566 | 790.796 | 0.17% |
| 2025-11-21 | 4.810 | 4.776 | -0.038 | -0.79% | 4.755 | 4.820 | 8640 | 413.103 | 0.09% |
| 2025-11-20 | 4.829 | 4.814 | 0.013 | 0.27% | 4.809 | 4.829 | 7297 | 351.594 | 0.07% |
| 2025-11-19 | 4.785 | 4.801 | -0.024 | -0.50% | 4.785 | 4.825 | 3626 | 174.079 | 0.04% |
| 2025-11-18 | 4.785 | 4.825 | 0.000 | 0.00% | 4.785 | 4.843 | 6664 | 321.392 | 0.07% |
| 2025-11-17 | 4.868 | 4.825 | -0.045 | -0.92% | 4.815 | 4.904 | 8304 | 402.141 | 0.08% |
| 2025-11-14 | 4.775 | 4.870 | 0.108 | 2.27% | 4.775 | 4.870 | 23497 | 1134.913 | 0.23% |
| 2025-11-13 | 4.713 | 4.762 | 0.004 | 0.08% | 4.713 | 4.769 | 8678 | 413.070 | 0.09% |
| 2025-11-12 | 4.753 | 4.758 | -0.007 | -0.15% | 4.721 | 4.778 | 15687 | 743.611 | 0.16% |
| 2025-11-11 | 4.759 | 4.765 | 0.007 | 0.15% | 4.725 | 4.800 | 8572 | 408.505 | 0.09% |
| 2025-11-10 | 4.720 | 4.758 | 0.038 | 0.81% | 4.695 | 4.759 | 8608 | 405.123 | 0.09% |
| 2025-11-07 | 4.742 | 4.720 | 0.006 | 0.13% | 4.706 | 4.797 | 6717 | 319.167 | 0.07% |
| 2025-11-06 | 4.688 | 4.714 | -0.002 | -0.04% | 4.688 | 4.783 | 6400 | 301.280 | 0.06% |
| 2025-11-05 | 4.702 | 4.716 | 0.042 | 0.90% | 4.676 | 4.781 | 16615 | 786.198 | 0.17% |
| 2025-11-04 | 4.700 | 4.674 | -0.032 | -0.68% | 4.638 | 4.718 | 10591 | 496.306 | 0.11% |
| 2025-11-03 | 4.718 | 4.706 | -0.014 | -0.30% | 4.701 | 4.796 | 1539 | 72.611 | 0.02% |
| 2025-10-31 | 4.767 | 4.720 | -0.033 | -0.69% | 4.675 | 4.780 | 5043 | 238.878 | 0.05% |
| 2025-10-30 | 4.780 | 4.753 | -0.007 | -0.15% | 4.749 | 4.784 | 17910 | 852.933 | 0.18% |
| 2025-10-29 | 4.734 | 4.760 | 0.048 | 1.02% | 4.715 | 4.800 | 19710 | 940.967 | 0.20% |
| 2025-10-28 | 4.585 | 4.712 | 0.127 | 2.77% | 4.583 | 4.790 | 22331 | 1046.927 | 0.22% |
| 2025-10-27 | 4.602 | 4.585 | -0.045 | -0.97% | 4.576 | 4.662 | 17301 | 794.855 | 0.17% |
| 2025-10-24 | 4.626 | 4.630 | 0.032 | 0.70% | 4.600 | 4.683 | 44547 | 2059.323 | 0.45% |
| 2025-10-23 | 4.600 | 4.598 | 0.008 | 0.17% | 4.584 | 4.645 | 27248 | 1253.535 | 0.27% |
| 2025-10-22 | 4.600 | 4.590 | -0.010 | -0.22% | 4.568 | 4.625 | 18119 | 833.848 | 0.18% |
| 2025-10-21 | 4.708 | 4.600 | -0.080 | -1.71% | 4.590 | 4.712 | 27541 | 1271.762 | 0.28% |
| 2025-10-20 | 4.761 | 4.680 | -0.065 | -1.37% | 4.637 | 4.761 | 8063 | 379.307 | 0.08% |
| 2025-10-17 | 4.800 | 4.790 | -0.010 | -0.21% | 4.765 | 4.800 | 7494 | 358.172 | 0.07% |
| 2025-10-16 | 4.897 | 4.800 | -0.068 | -1.40% | 4.786 | 4.900 | 7453 | 358.360 | 0.07% |
深证大盘股票行情在线 K线走势图
摩尔线程(180603)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
