摩尔线程(180606)股票行情
摩尔线程(180606)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 | 4.221 | 4.219 | -0.016 | -0.38% | 4.207 | 4.229 | 1488 | 62.756 | 0.03% |
| 2026-02-05 | 4.221 | 4.235 | -0.011 | -0.26% | 4.215 | 4.235 | 936 | 39.545 | 0.02% |
| 2026-02-04 | 4.201 | 4.246 | 0.022 | 0.52% | 4.201 | 4.249 | 4435 | 187.820 | 0.09% |
| 2026-02-03 | 4.171 | 4.224 | 0.069 | 1.66% | 4.126 | 4.225 | 11319 | 473.438 | 0.23% |
| 2026-02-02 | 4.226 | 4.155 | -0.093 | -2.19% | 4.138 | 4.226 | 20542 | 853.635 | 0.41% |
| 2026-01-30 | 4.277 | 4.248 | -0.030 | -0.70% | 4.240 | 4.284 | 17525 | 745.303 | 0.35% |
| 2026-01-29 | 4.239 | 4.278 | 0.028 | 0.66% | 4.239 | 4.311 | 7041 | 301.977 | 0.14% |
| 2026-01-28 | 4.235 | 4.250 | -0.009 | -0.21% | 4.235 | 4.284 | 11836 | 505.726 | 0.24% |
| 2026-01-27 | 4.235 | 4.259 | -0.002 | -0.05% | 4.235 | 4.270 | 10252 | 436.210 | 0.21% |
| 2026-01-26 | 4.263 | 4.261 | -0.027 | -0.63% | 4.209 | 4.284 | 10828 | 460.242 | 0.22% |
| 2026-01-23 | 4.299 | 4.288 | -0.032 | -0.74% | 4.287 | 4.320 | 19229 | 827.210 | 0.38% |
| 2026-01-22 | 4.335 | 4.320 | -0.012 | -0.28% | 4.295 | 4.362 | 39352 | 1705.425 | 0.79% |
| 2026-01-21 | 4.268 | 4.332 | 0.064 | 1.50% | 4.245 | 4.343 | 13176 | 567.290 | 0.26% |
| 2026-01-20 | 4.247 | 4.268 | 0.008 | 0.19% | 4.247 | 4.275 | 20157 | 857.777 | 0.40% |
| 2026-01-19 | 4.220 | 4.260 | 0.017 | 0.40% | 4.220 | 4.264 | 6613 | 281.059 | 0.13% |
| 2026-01-16 | 4.235 | 4.243 | 0.002 | 0.05% | 4.216 | 4.249 | 3989 | 169.260 | 0.08% |
| 2026-01-15 | 4.233 | 4.241 | -0.003 | -0.07% | 4.215 | 4.250 | 3272 | 138.324 | 0.07% |
| 2026-01-14 | 4.265 | 4.244 | -0.006 | -0.14% | 4.224 | 4.270 | 5369 | 228.237 | 0.11% |
| 2026-01-13 | 4.237 | 4.250 | 0.001 | 0.02% | 4.210 | 4.283 | 11179 | 475.434 | 0.22% |
| 2026-01-12 | 4.259 | 4.249 | -0.010 | -0.23% | 4.200 | 4.264 | 13313 | 565.855 | 0.27% |
| 2026-01-09 | 4.213 | 4.259 | 0.010 | 0.24% | 4.200 | 4.266 | 9388 | 398.333 | 0.19% |
| 2026-01-08 | 4.198 | 4.249 | 0.031 | 0.73% | 4.183 | 4.249 | 23611 | 993.555 | 0.47% |
| 2026-01-07 | 4.219 | 4.218 | -0.002 | -0.05% | 4.184 | 4.228 | 33788 | 1421.906 | 0.68% |
| 2026-01-06 | 4.138 | 4.220 | 0.042 | 1.01% | 4.138 | 4.223 | 39220 | 1643.809 | 0.78% |
| 2026-01-05 | 4.148 | 4.178 | 0.028 | 0.67% | 4.095 | 4.179 | 14372 | 597.534 | 0.29% |
| 2025-12-31 | 4.085 | 4.150 | 0.055 | 1.34% | 4.045 | 4.150 | 15577 | 637.519 | 0.31% |
| 2025-12-30 | 4.093 | 4.095 | -0.017 | -0.41% | 4.034 | 4.116 | 7158 | 291.482 | 0.14% |
| 2025-12-29 | 4.125 | 4.112 | -0.026 | -0.63% | 4.092 | 4.125 | 2815 | 115.636 | 0.06% |
| 2025-12-26 | 4.151 | 4.138 | -0.012 | -0.29% | 4.121 | 4.151 | 2849 | 117.748 | 0.06% |
| 2025-12-25 | 4.123 | 4.150 | 0.027 | 0.65% | 4.119 | 4.200 | 16385 | 684.505 | 0.33% |
| 2025-12-24 | 3.993 | 4.123 | 0.121 | 3.02% | 3.985 | 4.125 | 5858 | 238.874 | 0.12% |
| 2025-12-23 | 4.042 | 4.002 | -0.033 | -0.82% | 4.000 | 4.042 | 5976 | 239.394 | 0.12% |
| 2025-12-22 | 4.018 | 4.035 | 0.016 | 0.40% | 3.993 | 4.048 | 4054 | 162.685 | 0.08% |
| 2025-12-19 | 4.057 | 4.019 | -0.009 | -0.22% | 3.975 | 4.058 | 3957 | 158.834 | 0.08% |
| 2025-12-18 | 4.038 | 4.028 | -0.005 | -0.12% | 4.011 | 4.057 | 5316 | 214.299 | 0.11% |
| 2025-12-17 | 4.080 | 4.033 | -0.017 | -0.42% | 4.033 | 4.080 | 4551 | 184.930 | 0.09% |
| 2025-12-16 | 4.095 | 4.050 | -0.025 | -0.61% | 4.050 | 4.095 | 5515 | 224.034 | 0.11% |
| 2025-12-15 | 4.076 | 4.075 | -0.025 | -0.61% | 4.057 | 4.110 | 2952 | 120.649 | 0.06% |
| 2025-12-12 | 4.089 | 4.100 | 0.024 | 0.59% | 4.083 | 4.106 | 1438 | 58.917 | 0.03% |
| 2025-12-11 | 4.075 | 4.076 | -0.001 | -0.02% | 4.064 | 4.098 | 2299 | 93.766 | 0.05% |
| 2025-12-10 | 4.048 | 4.077 | 0.035 | 0.87% | 4.048 | 4.089 | 1799 | 73.178 | 0.04% |
| 2025-12-09 | 4.052 | 4.042 | -0.010 | -0.25% | 4.041 | 4.085 | 7990 | 323.687 | 0.16% |
| 2025-12-08 | 4.080 | 4.052 | -0.048 | -1.17% | 4.052 | 4.122 | 10421 | 426.818 | 0.21% |
| 2025-12-05 | 4.084 | 4.100 | -0.009 | -0.22% | 4.080 | 4.120 | 4985 | 204.751 | 0.10% |
| 2025-12-04 | 4.075 | 4.109 | 0.023 | 0.56% | 4.075 | 4.111 | 7911 | 324.133 | 0.16% |
| 2025-12-03 | 4.077 | 4.086 | -0.001 | -0.02% | 4.065 | 4.100 | 1984 | 81.143 | 0.04% |
| 2025-12-02 | 4.106 | 4.087 | 0.001 | 0.02% | 4.078 | 4.106 | 344 | 14.045 | 0.01% |
| 2025-12-01 | 4.111 | 4.086 | -0.044 | -1.07% | 4.083 | 4.130 | 2097 | 85.846 | 0.04% |
| 2025-11-28 | 4.137 | 4.130 | -0.007 | -0.17% | 4.120 | 4.149 | 1991 | 82.176 | 0.04% |
| 2025-11-27 | 4.151 | 4.137 | -0.013 | -0.31% | 4.131 | 4.170 | 3897 | 161.324 | 0.08% |
| 2025-11-26 | 4.113 | 4.150 | 0.040 | 0.97% | 4.099 | 4.168 | 7307 | 303.114 | 0.15% |
| 2025-11-25 | 4.061 | 4.110 | 0.032 | 0.78% | 4.061 | 4.122 | 2786 | 114.457 | 0.06% |
| 2025-11-24 | 4.070 | 4.078 | -0.002 | -0.05% | 4.070 | 4.100 | 3676 | 149.942 | 0.07% |
| 2025-11-21 | 4.130 | 4.080 | -0.036 | -0.87% | 4.055 | 4.130 | 2761 | 113.126 | 0.06% |
| 2025-11-20 | 4.135 | 4.116 | -0.014 | -0.34% | 4.097 | 4.148 | 4466 | 183.728 | 0.09% |
| 2025-11-19 | 4.141 | 4.130 | -0.011 | -0.27% | 4.128 | 4.150 | 3714 | 153.540 | 0.07% |
| 2025-11-18 | 4.131 | 4.141 | -0.002 | -0.05% | 4.128 | 4.149 | 3597 | 148.828 | 0.07% |
| 2025-11-17 | 4.080 | 4.143 | 0.047 | 1.15% | 4.080 | 4.153 | 11989 | 494.785 | 0.24% |
| 2025-11-14 | 4.069 | 4.096 | 0.017 | 0.42% | 4.069 | 4.100 | 7055 | 288.855 | 0.14% |
| 2025-11-13 | 4.067 | 4.079 | 0.009 | 0.22% | 4.067 | 4.087 | 10487 | 427.358 | 0.21% |
| 2025-11-12 | 4.075 | 4.070 | 0.001 | 0.02% | 4.065 | 4.079 | 9117 | 371.374 | 0.18% |
| 2025-11-11 | 4.043 | 4.069 | 0.024 | 0.59% | 4.043 | 4.080 | 14727 | 597.362 | 0.29% |
| 2025-11-10 | 4.009 | 4.045 | 0.016 | 0.40% | 4.009 | 4.060 | 5658 | 228.748 | 0.11% |
| 2025-11-07 | 4.038 | 4.029 | 0.013 | 0.32% | 4.008 | 4.038 | 3352 | 135.094 | 0.07% |
| 2025-11-06 | 4.037 | 4.016 | -0.014 | -0.35% | 4.011 | 4.039 | 3133 | 125.831 | 0.06% |
| 2025-11-05 | 4.002 | 4.030 | 0.007 | 0.17% | 4.000 | 4.036 | 6347 | 255.454 | 0.13% |
| 2025-11-04 | 4.042 | 4.023 | -0.043 | -1.06% | 4.007 | 4.065 | 6789 | 273.319 | 0.14% |
| 2025-11-03 | 4.040 | 4.066 | 0.021 | 0.52% | 4.031 | 4.070 | 14701 | 596.109 | 0.29% |
| 2025-10-31 | 4.086 | 4.045 | -0.040 | -0.98% | 4.045 | 4.086 | 2085 | 84.470 | 0.04% |
| 2025-10-30 | 4.075 | 4.085 | 0.014 | 0.34% | 4.050 | 4.095 | 9215 | 376.315 | 0.18% |
| 2025-10-29 | 4.044 | 4.071 | 0.027 | 0.67% | 4.035 | 4.085 | 19527 | 795.211 | 0.39% |
| 2025-10-28 | 3.952 | 4.044 | 0.072 | 1.81% | 3.952 | 4.044 | 11683 | 468.462 | 0.00% |
| 2025-10-27 | 3.956 | 3.972 | -0.008 | -0.20% | 3.956 | 3.995 | 2768 | 109.893 | 0.00% |
| 2025-10-24 | 3.970 | 3.980 | 0.020 | 0.51% | 3.936 | 3.984 | 2519 | 100.119 | 0.00% |
| 2025-10-23 | 3.935 | 3.960 | 0.001 | 0.03% | 3.914 | 3.977 | 14405 | 569.714 | 0.00% |
| 2025-10-22 | 3.965 | 3.959 | 0.009 | 0.23% | 3.912 | 3.965 | 6917 | 272.127 | 0.00% |
| 2025-10-21 | 3.902 | 3.950 | 0.042 | 1.07% | 3.890 | 3.950 | 19945 | 784.089 | 0.00% |
| 2025-10-20 | 3.964 | 3.908 | -0.047 | -1.19% | 3.894 | 3.964 | 8698 | 339.921 | 0.00% |
| 2025-10-17 | 3.939 | 3.955 | 0.004 | 0.10% | 3.924 | 3.956 | 7492 | 294.404 | 0.00% |
| 2025-10-16 | 3.975 | 3.951 | -0.015 | -0.38% | 3.940 | 3.975 | 3913 | 154.599 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(180606)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
