摩尔线程(180607)股票行情
摩尔线程(180607)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 |
|---|
| 2026-02-13 | 6.168 | 6.220 | 0.012 | 0.19% | 6.168 | 6.259 | 1282 | 79.759 | 0.04% |
| 2026-02-12 | 6.227 | 6.208 | 0.013 | 0.21% | 6.196 | 6.245 | 2844 | 176.762 | 0.09% |
| 2026-02-11 | 6.200 | 6.195 | -0.042 | -0.67% | 6.191 | 6.262 | 3826 | 237.774 | 0.13% |
| 2026-02-10 | 6.086 | 6.237 | 0.114 | 1.86% | 6.060 | 6.250 | 2805 | 172.160 | 0.09% |
| 2026-02-09 | 6.137 | 6.123 | -0.022 | -0.36% | 6.078 | 6.142 | 3521 | 214.504 | 0.12% |
| 2026-02-06 | 6.150 | 6.145 | -0.008 | -0.13% | 6.059 | 6.151 | 6539 | 397.542 | 0.22% |
| 2026-02-05 | 6.169 | 6.153 | -0.056 | -0.90% | 6.151 | 6.209 | 1840 | 113.517 | 0.06% |
| 2026-02-04 | 6.183 | 6.209 | -0.011 | -0.18% | 6.183 | 6.219 | 3120 | 193.777 | 0.10% |
| 2026-02-03 | 6.157 | 6.220 | 0.023 | 0.37% | 6.157 | 6.229 | 2773 | 171.854 | 0.09% |
| 2026-02-02 | 6.340 | 6.197 | -0.162 | -2.55% | 6.156 | 6.349 | 11401 | 706.476 | 0.38% |
| 2026-01-30 | 6.266 | 6.359 | 0.019 | 0.30% | 6.266 | 6.388 | 4647 | 294.480 | 0.15% |
| 2026-01-29 | 6.237 | 6.340 | 0.112 | 1.80% | 6.215 | 6.344 | 3267 | 206.144 | 0.11% |
| 2026-01-28 | 6.198 | 6.228 | 0.087 | 1.42% | 6.180 | 6.252 | 6878 | 427.003 | 0.23% |
| 2026-01-27 | 6.147 | 6.141 | 0.022 | 0.36% | 6.066 | 6.148 | 5100 | 312.962 | 0.17% |
| 2026-01-26 | 6.070 | 6.119 | 0.035 | 0.58% | 6.009 | 6.122 | 6574 | 397.868 | 0.22% |
| 2026-01-23 | 6.130 | 6.084 | -0.034 | -0.56% | 6.045 | 6.284 | 7624 | 469.756 | 0.25% |
| 2026-01-22 | 5.988 | 6.118 | 0.127 | 2.12% | 5.971 | 6.128 | 3783 | 230.651 | 0.00% |
| 2026-01-21 | 5.900 | 5.991 | 0.098 | 1.66% | 5.883 | 6.037 | 8152 | 486.844 | 0.00% |
| 2026-01-20 | 5.870 | 5.893 | 0.032 | 0.55% | 5.870 | 5.899 | 5039 | 296.210 | 0.00% |
| 2026-01-19 | 5.847 | 5.861 | 0.014 | 0.24% | 5.815 | 5.862 | 3637 | 212.706 | 0.00% |
| 2026-01-16 | 5.794 | 5.847 | 0.018 | 0.31% | 5.794 | 5.850 | 3065 | 178.995 | 0.00% |
| 2026-01-15 | 5.832 | 5.829 | -0.038 | -0.65% | 5.800 | 5.861 | 10334 | 602.394 | 0.00% |
| 2026-01-14 | 5.802 | 5.867 | 0.025 | 0.43% | 5.802 | 5.868 | 2923 | 171.154 | 0.00% |
| 2026-01-13 | 5.831 | 5.842 | 0.024 | 0.41% | 5.819 | 5.848 | 2868 | 167.277 | 0.00% |
| 2026-01-12 | 5.827 | 5.818 | -0.009 | -0.15% | 5.750 | 5.848 | 3731 | 217.541 | 0.00% |
| 2026-01-09 | 5.818 | 5.827 | 0.010 | 0.17% | 5.777 | 5.829 | 11282 | 657.048 | 0.00% |
| 2026-01-08 | 5.731 | 5.817 | 0.046 | 0.80% | 5.731 | 5.828 | 7056 | 408.762 | 0.00% |
| 2026-01-07 | 5.683 | 5.771 | 0.089 | 1.57% | 5.642 | 5.789 | 6914 | 396.083 | 0.00% |
| 2026-01-06 | 5.555 | 5.682 | 0.088 | 1.57% | 5.530 | 5.754 | 10797 | 611.321 | 0.00% |
| 2026-01-05 | 5.554 | 5.594 | 0.000 | 0.00% | 5.520 | 5.613 | 5055 | 281.904 | 0.00% |
| 2025-12-31 | 5.569 | 5.594 | 0.060 | 1.08% | 5.494 | 5.599 | 11402 | 632.888 | 0.00% |
| 2025-12-30 | 5.501 | 5.534 | -0.007 | -0.13% | 5.501 | 5.559 | 1626 | 89.943 | 0.00% |
| 2025-12-29 | 5.537 | 5.541 | -0.003 | -0.05% | 5.403 | 5.550 | 1732 | 96.024 | 0.00% |
| 2025-12-26 | 5.569 | 5.544 | -0.025 | -0.45% | 5.528 | 5.569 | 4188 | 231.860 | 0.00% |
| 2025-12-25 | 5.528 | 5.569 | 0.003 | 0.05% | 5.528 | 5.578 | 2484 | 138.286 | 0.00% |
| 2025-12-24 | 5.429 | 5.566 | 0.097 | 1.77% | 5.400 | 5.576 | 16732 | 917.438 | 0.00% |
| 2025-12-23 | 5.471 | 5.469 | -0.041 | -0.74% | 5.382 | 5.507 | 12421 | 674.430 | 0.00% |
| 2025-12-22 | 5.472 | 5.510 | -0.002 | -0.04% | 5.452 | 5.515 | 1761 | 96.970 | 0.00% |
| 2025-12-19 | 5.492 | 5.512 | -0.010 | -0.18% | 5.480 | 5.529 | 5658 | 311.005 | 0.00% |
| 2025-12-18 | 5.499 | 5.522 | -0.016 | -0.29% | 5.480 | 5.522 | 7795 | 428.496 | 0.00% |
| 2025-12-17 | 5.526 | 5.538 | 0.003 | 0.05% | 5.410 | 5.540 | 5723 | 314.889 | 0.00% |
| 2025-12-16 | 5.555 | 5.535 | -0.034 | -0.61% | 5.522 | 5.565 | 5135 | 284.096 | 0.00% |
| 2025-12-15 | 5.580 | 5.569 | -0.011 | -0.20% | 5.551 | 5.580 | 3482 | 193.512 | 0.00% |
| 2025-12-12 | 5.560 | 5.580 | 0.019 | 0.34% | 5.543 | 5.580 | 4249 | 236.538 | 0.00% |
| 2025-12-11 | 5.559 | 5.561 | 0.002 | 0.04% | 5.544 | 5.568 | 2597 | 144.488 | 0.00% |
| 2025-12-10 | 5.540 | 5.559 | 0.019 | 0.34% | 5.523 | 5.563 | 3484 | 193.355 | 0.00% |
| 2025-12-09 | 5.519 | 5.540 | -0.010 | -0.18% | 5.519 | 5.550 | 6141 | 339.859 | 0.00% |
| 2025-12-08 | 5.546 | 5.550 | -0.017 | -0.31% | 5.528 | 5.566 | 8634 | 478.154 | 0.00% |
| 2025-12-05 | 5.569 | 5.567 | -0.002 | -0.04% | 5.545 | 5.569 | 4248 | 235.944 | 0.00% |
| 2025-12-04 | 5.542 | 5.569 | -0.001 | -0.02% | 5.538 | 5.569 | 2315 | 128.555 | 0.00% |
| 2025-12-03 | 5.548 | 5.570 | 0.000 | 0.00% | 5.548 | 5.579 | 4819 | 268.285 | 0.00% |
| 2025-12-02 | 5.535 | 5.570 | 0.002 | 0.04% | 5.535 | 5.571 | 2437 | 135.526 | 0.00% |
| 2025-12-01 | 5.537 | 5.568 | 0.002 | 0.04% | 5.537 | 5.587 | 4216 | 234.490 | 0.00% |
| 2025-11-28 | 5.563 | 5.566 | 0.003 | 0.05% | 5.537 | 5.569 | 3181 | 176.656 | 0.00% |
| 2025-11-27 | 5.517 | 5.563 | 0.015 | 0.27% | 5.517 | 5.564 | 3776 | 209.483 | 0.00% |
| 2025-11-26 | 5.502 | 5.548 | 0.028 | 0.51% | 5.502 | 5.548 | 19098 | 1056.852 | 0.00% |
| 2025-11-25 | 5.520 | 5.520 | 0.021 | 0.38% | 5.466 | 5.520 | 4777 | 263.293 | 0.00% |
| 2025-11-24 | 5.499 | 5.499 | -0.005 | -0.09% | 5.481 | 5.504 | 10792 | 592.677 | 0.00% |
| 2025-11-21 | 5.493 | 5.504 | -0.015 | -0.27% | 5.492 | 5.521 | 10726 | 590.859 | 0.00% |
| 2025-11-20 | 5.522 | 5.519 | -0.021 | -0.38% | 5.502 | 5.546 | 26359 | 1453.604 | 0.00% |
| 2025-11-19 | 5.518 | 5.540 | 0.019 | 0.34% | 5.490 | 5.542 | 13594 | 750.397 | 0.00% |
| 2025-11-18 | 5.492 | 5.521 | 0.003 | 0.05% | 5.492 | 5.528 | 8763 | 483.546 | 0.00% |
| 2025-11-17 | 5.511 | 5.518 | 0.007 | 0.13% | 5.486 | 5.520 | 20376 | 1121.284 | 0.00% |
| 2025-11-14 | 5.510 | 5.511 | -0.001 | -0.02% | 5.480 | 5.512 | 42768 | 2349.095 | 0.00% |
| 2025-11-13 | 5.505 | 5.512 | 0.012 | 0.22% | 5.450 | 5.517 | 24653 | 1355.552 | 0.00% |
| 2025-11-12 | 5.462 | 5.500 | 0.016 | 0.29% | 5.462 | 5.509 | 11093 | 609.887 | 0.00% |
| 2025-11-11 | 5.471 | 5.484 | 0.018 | 0.33% | 5.434 | 5.490 | 11318 | 620.079 | 0.00% |
| 2025-11-10 | 5.434 | 5.466 | 0.028 | 0.51% | 5.420 | 5.472 | 15414 | 839.655 | 0.00% |
| 2025-11-07 | 5.401 | 5.438 | 0.026 | 0.48% | 5.391 | 5.462 | 28403 | 1540.870 | 0.00% |
| 2025-11-06 | 5.408 | 5.412 | -0.006 | -0.11% | 5.387 | 5.424 | 24287 | 1313.611 | 0.00% |
| 2025-11-05 | 5.364 | 5.418 | 0.034 | 0.63% | 5.364 | 5.418 | 46845 | 2530.514 | 0.00% |
| 2025-11-04 | 5.366 | 5.384 | -0.002 | -0.04% | 5.359 | 5.388 | 35429 | 1902.742 | 0.00% |
| 2025-11-03 | 5.401 | 5.386 | -0.069 | -1.26% | 5.360 | 5.401 | 58671 | 3154.193 | 0.00% |
| 2025-10-31 | 5.500 | 5.455 | 0.174 | 3.29% | 5.351 | 5.540 | 389674 | 21105.348 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(180607)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
