摩尔线程(200045)股票行情
摩尔线程(200045)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 | 4.510 | 4.630 | 0.050 | 1.09% | 4.510 | 4.660 | 865 | 39.918 | 0.17% |
| 2026-02-05 | 4.630 | 4.580 | -0.110 | -2.35% | 4.520 | 4.630 | 1138 | 51.823 | 0.23% |
| 2026-02-04 | 4.730 | 4.690 | -0.010 | -0.21% | 4.630 | 4.730 | 594 | 27.894 | 0.12% |
| 2026-02-03 | 4.640 | 4.700 | 0.040 | 0.86% | 4.640 | 4.700 | 229 | 10.727 | 0.05% |
| 2026-02-02 | 4.670 | 4.660 | -0.030 | -0.64% | 4.630 | 4.670 | 464 | 21.595 | 0.09% |
| 2026-01-30 | 4.630 | 4.690 | -0.010 | -0.21% | 4.630 | 4.690 | 611 | 28.437 | 0.12% |
| 2026-01-29 | 4.720 | 4.700 | -0.060 | -1.26% | 4.660 | 4.760 | 1324 | 62.248 | 0.27% |
| 2026-01-28 | 4.820 | 4.760 | -0.060 | -1.24% | 4.700 | 4.820 | 1795 | 85.174 | 0.36% |
| 2026-01-27 | 4.840 | 4.820 | -0.020 | -0.41% | 4.780 | 4.840 | 1145 | 54.874 | 0.23% |
| 2026-01-26 | 4.900 | 4.840 | -0.020 | -0.41% | 4.780 | 4.910 | 1345 | 64.953 | 0.27% |
| 2026-01-23 | 4.750 | 4.860 | 0.010 | 0.21% | 4.750 | 4.880 | 1319 | 64.070 | 0.27% |
| 2026-01-22 | 4.900 | 4.850 | -0.060 | -1.22% | 4.760 | 4.910 | 2685 | 129.076 | 0.54% |
| 2026-01-21 | 4.590 | 4.910 | 0.330 | 7.21% | 4.590 | 4.920 | 8989 | 435.258 | 1.82% |
| 2026-01-20 | 4.580 | 4.580 | 0.000 | 0.00% | 4.540 | 4.580 | 57 | 2.606 | 0.01% |
| 2026-01-19 | 4.580 | 4.580 | 0.050 | 1.10% | 4.530 | 4.600 | 1731 | 79.080 | 0.35% |
| 2026-01-16 | 4.480 | 4.530 | 0.020 | 0.44% | 4.480 | 4.550 | 572 | 25.907 | 0.12% |
| 2026-01-15 | 4.560 | 4.510 | 0.010 | 0.22% | 4.460 | 4.560 | 420 | 18.884 | 0.08% |
| 2026-01-14 | 4.500 | 4.500 | 0.000 | 0.00% | 4.490 | 4.570 | 1626 | 73.554 | 0.33% |
| 2026-01-13 | 4.510 | 4.500 | 0.000 | 0.00% | 4.500 | 4.510 | 317 | 14.281 | 0.06% |
| 2026-01-12 | 4.560 | 4.500 | -0.090 | -1.96% | 4.500 | 4.580 | 1576 | 71.379 | 0.32% |
| 2026-01-09 | 4.570 | 4.590 | 0.030 | 0.66% | 4.540 | 4.590 | 304 | 13.905 | 0.06% |
| 2026-01-08 | 4.580 | 4.560 | 0.000 | 0.00% | 4.520 | 4.580 | 234 | 10.665 | 0.05% |
| 2026-01-07 | 4.610 | 4.560 | -0.050 | -1.08% | 4.550 | 4.610 | 586 | 26.845 | 0.12% |
| 2026-01-06 | 4.600 | 4.610 | 0.040 | 0.88% | 4.580 | 4.610 | 1904 | 87.515 | 0.38% |
| 2026-01-05 | 4.480 | 4.570 | 0.110 | 2.47% | 4.480 | 4.610 | 2041 | 93.321 | 0.41% |
| 2025-12-31 | 4.480 | 4.460 | 0.020 | 0.45% | 4.420 | 4.480 | 340 | 15.153 | 0.07% |
| 2025-12-30 | 4.430 | 4.440 | -0.010 | -0.22% | 4.400 | 4.450 | 862 | 38.189 | 0.17% |
| 2025-12-29 | 4.400 | 4.450 | 0.060 | 1.37% | 4.380 | 4.470 | 1606 | 71.389 | 0.32% |
| 2025-12-26 | 4.380 | 4.390 | 0.040 | 0.92% | 4.290 | 4.390 | 422 | 18.404 | 0.09% |
| 2025-12-25 | 4.300 | 4.350 | 0.050 | 1.16% | 4.290 | 4.360 | 242 | 10.454 | 0.05% |
| 2025-12-24 | 4.260 | 4.300 | -0.010 | -0.23% | 4.260 | 4.310 | 192 | 8.182 | 0.04% |
| 2025-12-23 | 4.380 | 4.310 | -0.070 | -1.60% | 4.300 | 4.380 | 95 | 4.115 | 0.02% |
| 2025-12-22 | 4.340 | 4.380 | 0.020 | 0.46% | 4.310 | 4.390 | 384 | 16.670 | 0.08% |
| 2025-12-19 | 4.340 | 4.360 | 0.020 | 0.46% | 4.320 | 4.390 | 272 | 11.775 | 0.05% |
| 2025-12-18 | 4.220 | 4.340 | 0.080 | 1.88% | 4.220 | 4.420 | 519 | 22.382 | 0.10% |
| 2025-12-17 | 4.220 | 4.260 | -0.010 | -0.23% | 4.220 | 4.260 | 329 | 13.954 | 0.07% |
| 2025-12-16 | 4.250 | 4.270 | -0.010 | -0.23% | 4.230 | 4.270 | 590 | 25.032 | 0.12% |
| 2025-12-15 | 4.330 | 4.280 | -0.050 | -1.15% | 4.280 | 4.330 | 156 | 6.739 | 0.03% |
| 2025-12-12 | 4.310 | 4.330 | 0.000 | 0.00% | 4.300 | 4.330 | 716 | 30.833 | 0.14% |
| 2025-12-11 | 4.360 | 4.330 | -0.010 | -0.23% | 4.330 | 4.360 | 391 | 16.974 | 0.08% |
| 2025-12-10 | 4.350 | 4.340 | -0.010 | -0.23% | 4.320 | 4.350 | 95 | 4.128 | 0.02% |
| 2025-12-09 | 4.320 | 4.350 | 0.030 | 0.69% | 4.310 | 4.350 | 556 | 24.127 | 0.11% |
| 2025-12-08 | 4.300 | 4.320 | 0.020 | 0.47% | 4.250 | 4.350 | 590 | 25.360 | 0.12% |
| 2025-12-05 | 4.250 | 4.300 | 0.030 | 0.70% | 4.240 | 4.300 | 805 | 34.333 | 0.16% |
| 2025-12-04 | 4.320 | 4.270 | -0.020 | -0.47% | 4.250 | 4.320 | 786 | 33.533 | 0.16% |
| 2025-12-03 | 4.330 | 4.290 | -0.060 | -1.38% | 4.280 | 4.370 | 711 | 30.604 | 0.14% |
| 2025-12-02 | 4.370 | 4.350 | -0.020 | -0.46% | 4.300 | 4.370 | 640 | 27.675 | 0.13% |
| 2025-12-01 | 4.360 | 4.370 | 0.010 | 0.23% | 4.360 | 4.380 | 310 | 13.560 | 0.06% |
| 2025-11-28 | 4.380 | 4.360 | -0.020 | -0.46% | 4.360 | 4.420 | 393 | 17.166 | 0.08% |
| 2025-11-27 | 4.320 | 4.380 | -0.050 | -1.13% | 4.320 | 4.430 | 869 | 38.022 | 0.18% |
| 2025-11-26 | 4.400 | 4.430 | 0.040 | 0.91% | 4.380 | 4.440 | 2946 | 130.056 | 0.60% |
| 2025-11-25 | 4.390 | 4.390 | 0.020 | 0.46% | 4.370 | 4.440 | 231 | 10.117 | 0.05% |
| 2025-11-24 | 4.310 | 4.370 | 0.060 | 1.39% | 4.310 | 4.390 | 314 | 13.664 | 0.06% |
| 2025-11-21 | 4.480 | 4.310 | -0.210 | -4.65% | 4.310 | 4.490 | 1943 | 85.479 | 0.39% |
| 2025-11-20 | 4.520 | 4.520 | -0.020 | -0.44% | 4.470 | 4.560 | 1248 | 56.145 | 0.25% |
| 2025-11-19 | 4.580 | 4.540 | -0.020 | -0.44% | 4.530 | 4.580 | 170 | 7.681 | 0.03% |
| 2025-11-18 | 4.610 | 4.560 | -0.020 | -0.44% | 4.520 | 4.610 | 329 | 14.959 | 0.07% |
| 2025-11-17 | 4.630 | 4.580 | 0.010 | 0.22% | 4.510 | 4.630 | 371 | 16.829 | 0.07% |
| 2025-11-14 | 4.580 | 4.570 | 0.000 | 0.00% | 4.550 | 4.580 | 360 | 16.438 | 0.07% |
| 2025-11-13 | 4.590 | 4.570 | 0.020 | 0.44% | 4.530 | 4.590 | 115 | 5.246 | 0.02% |
| 2025-11-12 | 4.560 | 4.550 | -0.030 | -0.66% | 4.550 | 4.590 | 1008 | 46.032 | 0.20% |
| 2025-11-11 | 4.570 | 4.580 | 0.010 | 0.22% | 4.520 | 4.580 | 527 | 24.009 | 0.11% |
| 2025-11-10 | 4.460 | 4.570 | 0.010 | 0.22% | 4.460 | 4.590 | 1040 | 47.295 | 0.21% |
| 2025-11-07 | 4.570 | 4.560 | -0.010 | -0.22% | 4.530 | 4.570 | 377 | 17.141 | 0.08% |
| 2025-11-06 | 4.560 | 4.570 | 0.050 | 1.11% | 4.480 | 4.590 | 3699 | 168.425 | 0.75% |
| 2025-11-05 | 4.530 | 4.520 | 0.000 | 0.00% | 4.460 | 4.540 | 1184 | 53.429 | 0.24% |
| 2025-11-04 | 4.670 | 4.520 | -0.150 | -3.21% | 4.460 | 4.690 | 2793 | 127.154 | 0.56% |
| 2025-11-03 | 4.690 | 4.670 | -0.050 | -1.06% | 4.650 | 4.700 | 1427 | 66.708 | 0.29% |
| 2025-10-31 | 4.750 | 4.720 | 0.010 | 0.21% | 4.700 | 4.760 | 803 | 37.825 | 0.16% |
| 2025-10-30 | 4.790 | 4.710 | -0.080 | -1.67% | 4.700 | 4.790 | 1708 | 80.873 | 0.35% |
| 2025-10-29 | 4.800 | 4.790 | 0.040 | 0.84% | 4.760 | 4.800 | 1304 | 62.480 | 0.26% |
| 2025-10-28 | 4.680 | 4.750 | 0.040 | 0.85% | 4.680 | 4.770 | 1135 | 53.683 | 0.23% |
| 2025-10-27 | 4.780 | 4.710 | 0.010 | 0.21% | 4.690 | 4.780 | 1516 | 71.811 | 0.31% |
| 2025-10-24 | 4.810 | 4.700 | -0.180 | -3.69% | 4.680 | 4.810 | 3705 | 175.798 | 0.75% |
| 2025-10-23 | 4.850 | 4.880 | 0.260 | 5.63% | 4.800 | 4.970 | 8632 | 419.742 | 1.74% |
| 2025-10-22 | 4.630 | 4.620 | 0.040 | 0.87% | 4.540 | 4.660 | 2541 | 116.865 | 0.51% |
| 2025-10-21 | 4.520 | 4.580 | 0.110 | 2.46% | 4.500 | 4.700 | 3676 | 169.266 | 0.74% |
| 2025-10-20 | 4.500 | 4.470 | -0.070 | -1.54% | 4.460 | 4.560 | 1891 | 84.971 | 0.38% |
| 2025-10-17 | 4.560 | 4.540 | -0.020 | -0.44% | 4.540 | 4.680 | 5922 | 273.356 | 1.20% |
| 2025-10-16 | 4.580 | 4.560 | -0.020 | -0.44% | 4.520 | 4.590 | 2589 | 117.549 | 0.52% |
深证大盘股票行情在线 K线走势图
摩尔线程(200045)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
