摩尔线程(180901)股票行情
摩尔线程(180901)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 | 6.931 | 6.915 | -0.020 | -0.29% | 6.877 | 6.959 | 17572 | 1214.130 | 0.18% |
| 2026-02-05 | 6.970 | 6.935 | -0.005 | -0.07% | 6.847 | 6.970 | 35879 | 2465.901 | 0.36% |
| 2026-02-04 | 7.000 | 6.940 | -0.031 | -0.44% | 6.918 | 7.000 | 18688 | 1297.747 | 0.19% |
| 2026-02-03 | 6.980 | 6.971 | 0.001 | 0.01% | 6.930 | 6.980 | 19061 | 1326.582 | 0.19% |
| 2026-02-02 | 7.001 | 6.970 | -0.053 | -0.75% | 6.944 | 7.001 | 20463 | 1426.101 | 0.20% |
| 2026-01-30 | 7.020 | 7.023 | -0.009 | -0.13% | 7.018 | 7.049 | 17283 | 1214.009 | 0.17% |
| 2026-01-29 | 7.030 | 7.032 | 0.002 | 0.03% | 7.029 | 7.072 | 38515 | 2708.723 | 0.39% |
| 2026-01-28 | 7.027 | 7.030 | 0.003 | 0.04% | 7.009 | 7.060 | 25763 | 1813.763 | 0.26% |
| 2026-01-27 | 7.000 | 7.027 | 0.027 | 0.39% | 6.943 | 7.043 | 37713 | 2649.649 | 0.38% |
| 2026-01-26 | 7.006 | 7.000 | -0.051 | -0.72% | 6.999 | 7.060 | 36154 | 2542.381 | 0.36% |
| 2026-01-23 | 7.188 | 7.051 | -0.094 | -1.32% | 6.978 | 7.250 | 60142 | 4287.061 | 0.60% |
| 2026-01-22 | 6.940 | 7.145 | 0.205 | 2.95% | 6.898 | 7.190 | 43614 | 3097.443 | 0.44% |
| 2026-01-21 | 6.816 | 6.940 | 0.134 | 1.97% | 6.816 | 6.940 | 23984 | 1653.554 | 0.24% |
| 2026-01-20 | 6.772 | 6.806 | 0.035 | 0.52% | 6.732 | 6.834 | 36831 | 2505.937 | 0.37% |
| 2026-01-19 | 6.681 | 6.771 | 0.119 | 1.79% | 6.630 | 6.773 | 18406 | 1230.431 | 0.18% |
| 2026-01-16 | 6.648 | 6.652 | 0.004 | 0.06% | 6.613 | 6.660 | 17304 | 1150.310 | 0.17% |
| 2026-01-15 | 6.656 | 6.648 | -0.010 | -0.15% | 6.620 | 6.668 | 24118 | 1601.227 | 0.24% |
| 2026-01-14 | 6.637 | 6.658 | -0.002 | -0.03% | 6.620 | 6.690 | 46493 | 3092.396 | 0.46% |
| 2026-01-13 | 6.758 | 6.660 | -0.098 | -1.45% | 6.640 | 6.785 | 37626 | 2512.980 | 0.38% |
| 2026-01-12 | 6.755 | 6.758 | 0.034 | 0.51% | 6.665 | 6.880 | 20691 | 1395.927 | 0.21% |
| 2026-01-09 | 6.665 | 6.724 | 0.059 | 0.89% | 6.665 | 6.934 | 34367 | 2315.209 | 0.34% |
| 2026-01-08 | 6.569 | 6.665 | 0.097 | 1.48% | 6.569 | 6.677 | 25866 | 1714.220 | 0.26% |
| 2026-01-07 | 6.400 | 6.568 | 0.128 | 1.99% | 6.400 | 6.568 | 19170 | 1249.681 | 0.19% |
| 2026-01-06 | 6.442 | 6.440 | 0.002 | 0.03% | 6.412 | 6.455 | 38728 | 2495.148 | 0.39% |
| 2026-01-05 | 6.420 | 6.438 | 0.052 | 0.81% | 6.379 | 6.450 | 31509 | 2025.969 | 0.32% |
| 2025-12-31 | 6.420 | 6.386 | -0.006 | -0.09% | 6.361 | 6.420 | 13177 | 840.324 | 0.13% |
| 2025-12-30 | 6.360 | 6.392 | -0.008 | -0.13% | 6.350 | 6.400 | 21231 | 1353.466 | 0.21% |
| 2025-12-29 | 6.420 | 6.400 | -0.025 | -0.39% | 6.352 | 6.430 | 21003 | 1340.840 | 0.21% |
| 2025-12-26 | 6.444 | 6.425 | -0.019 | -0.29% | 6.317 | 6.444 | 9188 | 590.511 | 0.09% |
| 2025-12-25 | 6.398 | 6.444 | 0.046 | 0.72% | 6.301 | 6.460 | 26716 | 1717.490 | 0.27% |
| 2025-12-24 | 6.271 | 6.398 | 0.127 | 2.03% | 6.270 | 6.460 | 35064 | 2230.409 | 0.35% |
| 2025-12-23 | 6.287 | 6.271 | -0.016 | -0.25% | 6.242 | 6.400 | 25744 | 1616.319 | 0.26% |
| 2025-12-22 | 6.295 | 6.287 | -0.019 | -0.30% | 6.265 | 6.317 | 32199 | 2023.164 | 0.32% |
| 2025-12-19 | 6.344 | 6.306 | -0.038 | -0.60% | 6.228 | 6.360 | 20246 | 1271.506 | 0.20% |
| 2025-12-18 | 6.347 | 6.344 | -0.038 | -0.60% | 6.316 | 6.379 | 16887 | 1068.580 | 0.17% |
| 2025-12-17 | 6.347 | 6.382 | 0.007 | 0.11% | 6.264 | 6.398 | 22016 | 1398.735 | 0.22% |
| 2025-12-16 | 6.359 | 6.375 | -0.024 | -0.38% | 6.323 | 6.394 | 22617 | 1436.515 | 0.23% |
| 2025-12-15 | 6.402 | 6.399 | -0.043 | -0.67% | 6.340 | 6.448 | 16285 | 1038.682 | 0.16% |
| 2025-12-12 | 6.413 | 6.442 | 0.030 | 0.47% | 6.400 | 6.449 | 30528 | 1964.253 | 0.31% |
| 2025-12-11 | 6.378 | 6.412 | 0.052 | 0.82% | 6.324 | 6.420 | 25896 | 1653.548 | 0.26% |
| 2025-12-10 | 6.290 | 6.360 | 0.051 | 0.81% | 6.290 | 6.360 | 22338 | 1413.931 | 0.22% |
| 2025-12-09 | 6.297 | 6.309 | -0.005 | -0.08% | 6.285 | 6.322 | 20943 | 1320.074 | 0.21% |
| 2025-12-08 | 6.315 | 6.314 | -0.010 | -0.16% | 6.282 | 6.315 | 24339 | 1533.595 | 0.24% |
| 2025-12-05 | 6.346 | 6.324 | -0.022 | -0.35% | 6.280 | 6.350 | 16799 | 1060.708 | 0.17% |
| 2025-12-04 | 6.349 | 6.346 | -0.028 | -0.44% | 6.337 | 6.388 | 12154 | 770.876 | 0.12% |
| 2025-12-03 | 6.343 | 6.374 | 0.032 | 0.50% | 6.323 | 6.380 | 14452 | 917.407 | 0.14% |
| 2025-12-02 | 6.346 | 6.342 | -0.004 | -0.06% | 6.308 | 6.388 | 11406 | 723.693 | 0.11% |
| 2025-12-01 | 6.250 | 6.346 | 0.066 | 1.05% | 6.181 | 6.346 | 11920 | 751.027 | 0.12% |
| 2025-11-28 | 6.280 | 6.280 | 0.000 | 0.00% | 6.263 | 6.300 | 19292 | 1211.610 | 0.19% |
| 2025-11-27 | 6.279 | 6.280 | -0.001 | -0.02% | 6.243 | 6.311 | 15216 | 956.510 | 0.15% |
| 2025-11-26 | 6.302 | 6.281 | -0.010 | -0.16% | 6.235 | 6.367 | 24900 | 1565.564 | 0.25% |
| 2025-11-25 | 6.276 | 6.291 | 0.052 | 0.83% | 6.239 | 6.299 | 7538 | 472.892 | 0.08% |
| 2025-11-24 | 6.150 | 6.239 | 0.079 | 1.28% | 6.120 | 6.240 | 18376 | 1137.679 | 0.18% |
| 2025-11-21 | 6.228 | 6.160 | -0.106 | -1.69% | 6.121 | 6.259 | 31930 | 1978.334 | 0.32% |
| 2025-11-20 | 6.233 | 6.266 | 0.003 | 0.05% | 6.228 | 6.275 | 18322 | 1146.688 | 0.18% |
| 2025-11-19 | 6.338 | 6.263 | -0.080 | -1.26% | 6.247 | 6.338 | 47309 | 2970.778 | 0.47% |
| 2025-11-18 | 6.387 | 6.343 | -0.012 | -0.19% | 6.338 | 6.387 | 39679 | 2519.041 | 0.40% |
| 2025-11-17 | 6.390 | 6.355 | -0.035 | -0.55% | 6.341 | 6.409 | 29053 | 1849.139 | 0.29% |
| 2025-11-14 | 6.367 | 6.390 | 0.001 | 0.02% | 6.335 | 6.427 | 21102 | 1348.147 | 0.21% |
| 2025-11-13 | 6.393 | 6.389 | -0.003 | -0.05% | 6.365 | 6.407 | 35260 | 2253.688 | 0.35% |
| 2025-11-12 | 6.429 | 6.392 | -0.056 | -0.87% | 6.380 | 6.448 | 29881 | 1913.047 | 0.30% |
| 2025-11-11 | 6.427 | 6.448 | 0.048 | 0.75% | 6.393 | 6.492 | 26121 | 1677.698 | 0.26% |
| 2025-11-10 | 6.399 | 6.400 | -0.002 | -0.03% | 6.378 | 6.410 | 16399 | 1049.113 | 0.16% |
| 2025-11-07 | 6.395 | 6.402 | 0.003 | 0.05% | 6.395 | 6.406 | 18986 | 1214.998 | 0.19% |
| 2025-11-06 | 6.388 | 6.399 | 0.011 | 0.17% | 6.360 | 6.444 | 19187 | 1228.249 | 0.19% |
| 2025-11-05 | 6.350 | 6.388 | 0.025 | 0.39% | 6.325 | 6.421 | 13868 | 883.723 | 0.14% |
| 2025-11-04 | 6.376 | 6.363 | -0.037 | -0.58% | 6.324 | 6.400 | 24128 | 1529.994 | 0.24% |
| 2025-11-03 | 6.380 | 6.400 | 0.020 | 0.31% | 6.356 | 6.433 | 29100 | 1863.964 | 0.29% |
| 2025-10-31 | 6.426 | 6.380 | -0.029 | -0.45% | 6.342 | 6.449 | 20229 | 1294.371 | 0.20% |
| 2025-10-30 | 6.398 | 6.409 | 0.003 | 0.05% | 6.375 | 6.476 | 74401 | 4777.437 | 0.74% |
| 2025-10-29 | 6.294 | 6.406 | 0.115 | 1.83% | 6.274 | 6.478 | 48226 | 3064.954 | 0.48% |
| 2025-10-28 | 6.205 | 6.291 | 0.088 | 1.42% | 6.205 | 6.300 | 21954 | 1369.735 | 0.00% |
| 2025-10-27 | 6.200 | 6.203 | 0.003 | 0.05% | 6.189 | 6.220 | 18550 | 1150.089 | 0.00% |
| 2025-10-24 | 6.143 | 6.200 | 0.061 | 0.99% | 6.122 | 6.218 | 24564 | 1518.745 | 0.00% |
| 2025-10-23 | 6.075 | 6.139 | 0.051 | 0.84% | 6.065 | 6.146 | 17618 | 1074.782 | 0.00% |
| 2025-10-22 | 6.056 | 6.088 | 0.012 | 0.20% | 6.053 | 6.088 | 22137 | 1343.490 | 0.00% |
| 2025-10-21 | 6.104 | 6.076 | -0.029 | -0.48% | 6.060 | 6.104 | 18591 | 1128.438 | 0.00% |
| 2025-10-20 | 6.100 | 6.105 | 0.005 | 0.08% | 6.067 | 6.128 | 36075 | 2194.447 | 0.00% |
| 2025-10-17 | 6.084 | 6.100 | 0.010 | 0.16% | 6.060 | 6.100 | 29110 | 1770.763 | 0.00% |
| 2025-10-16 | 6.088 | 6.090 | 0.000 | 0.00% | 6.050 | 6.093 | 18578 | 1126.934 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(180901)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
