摩尔线程(200058)股票行情
摩尔线程(200058)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 | 1.880 | 1.880 | -0.010 | -0.53% | 1.870 | 1.900 | 3665 | 69.034 | 0.15% |
| 2026-02-05 | 1.920 | 1.890 | -0.020 | -1.05% | 1.870 | 1.920 | 2184 | 41.233 | 0.09% |
| 2026-02-04 | 1.910 | 1.910 | -0.010 | -0.52% | 1.900 | 1.920 | 2923 | 55.873 | 0.12% |
| 2026-02-03 | 1.910 | 1.920 | 0.020 | 1.05% | 1.900 | 1.920 | 2895 | 55.313 | 0.12% |
| 2026-02-02 | 1.890 | 1.900 | -0.010 | -0.52% | 1.890 | 1.920 | 3147 | 59.687 | 0.13% |
| 2026-01-30 | 1.910 | 1.910 | -0.020 | -1.04% | 1.890 | 1.930 | 7304 | 139.287 | 0.30% |
| 2026-01-29 | 1.930 | 1.930 | -0.010 | -0.52% | 1.900 | 1.940 | 10170 | 195.042 | 0.41% |
| 2026-01-28 | 1.960 | 1.940 | -0.020 | -1.02% | 1.940 | 1.970 | 4568 | 89.160 | 0.19% |
| 2026-01-27 | 1.950 | 1.960 | 0.000 | 0.00% | 1.940 | 1.970 | 5350 | 104.484 | 0.22% |
| 2026-01-26 | 1.980 | 1.960 | -0.010 | -0.51% | 1.950 | 2.000 | 8425 | 166.009 | 0.34% |
| 2026-01-23 | 1.980 | 1.970 | 0.000 | 0.00% | 1.950 | 1.980 | 5508 | 108.870 | 0.22% |
| 2026-01-22 | 1.970 | 1.970 | 0.010 | 0.51% | 1.960 | 1.980 | 4551 | 89.445 | 0.18% |
| 2026-01-21 | 1.940 | 1.960 | 0.010 | 0.51% | 1.940 | 1.980 | 5365 | 105.465 | 0.22% |
| 2026-01-20 | 1.970 | 1.950 | -0.010 | -0.51% | 1.930 | 1.970 | 2802 | 54.324 | 0.11% |
| 2026-01-19 | 1.930 | 1.960 | 0.020 | 1.03% | 1.930 | 1.960 | 4450 | 86.858 | 0.18% |
| 2026-01-16 | 1.930 | 1.940 | 0.010 | 0.52% | 1.930 | 1.960 | 3731 | 72.595 | 0.15% |
| 2026-01-15 | 1.960 | 1.930 | -0.030 | -1.53% | 1.920 | 1.960 | 7096 | 137.233 | 0.29% |
| 2026-01-14 | 1.940 | 1.960 | 0.010 | 0.51% | 1.940 | 1.970 | 8004 | 156.232 | 0.32% |
| 2026-01-13 | 1.970 | 1.950 | -0.030 | -1.52% | 1.930 | 1.970 | 7081 | 137.906 | 0.29% |
| 2026-01-12 | 1.940 | 1.980 | 0.040 | 2.06% | 1.940 | 1.990 | 15378 | 302.416 | 0.62% |
| 2026-01-09 | 1.950 | 1.940 | 0.000 | 0.00% | 1.930 | 1.950 | 1345 | 26.095 | 0.05% |
| 2026-01-08 | 1.930 | 1.940 | 0.010 | 0.52% | 1.910 | 1.940 | 4265 | 82.008 | 0.17% |
| 2026-01-07 | 1.930 | 1.930 | -0.010 | -0.52% | 1.910 | 1.930 | 3608 | 69.309 | 0.15% |
| 2026-01-06 | 1.910 | 1.940 | 0.030 | 1.57% | 1.910 | 1.940 | 9099 | 174.785 | 0.37% |
| 2026-01-05 | 1.900 | 1.910 | 0.010 | 0.53% | 1.900 | 1.910 | 4619 | 87.849 | 0.19% |
| 2025-12-31 | 1.890 | 1.900 | 0.010 | 0.53% | 1.880 | 1.900 | 1474 | 27.907 | 0.06% |
| 2025-12-30 | 1.900 | 1.890 | -0.010 | -0.53% | 1.880 | 1.900 | 811 | 15.285 | 0.03% |
| 2025-12-29 | 1.880 | 1.900 | 0.000 | 0.00% | 1.880 | 1.900 | 1567 | 29.593 | 0.06% |
| 2025-12-26 | 1.910 | 1.900 | 0.000 | 0.00% | 1.890 | 1.910 | 3119 | 59.079 | 0.13% |
| 2025-12-25 | 1.900 | 1.900 | 0.000 | 0.00% | 1.880 | 1.900 | 2203 | 41.721 | 0.09% |
| 2025-12-24 | 1.900 | 1.900 | 0.020 | 1.06% | 1.870 | 1.900 | 2689 | 50.716 | 0.11% |
| 2025-12-23 | 1.870 | 1.880 | -0.020 | -1.05% | 1.870 | 1.890 | 1269 | 23.885 | 0.05% |
| 2025-12-22 | 1.900 | 1.900 | 0.010 | 0.53% | 1.890 | 1.910 | 1135 | 21.576 | 0.05% |
| 2025-12-19 | 1.890 | 1.890 | 0.010 | 0.53% | 1.870 | 1.890 | 1609 | 30.309 | 0.07% |
| 2025-12-18 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.890 | 1881 | 35.437 | 0.08% |
| 2025-12-17 | 1.890 | 1.880 | -0.010 | -0.53% | 1.850 | 1.890 | 1076 | 20.001 | 0.04% |
| 2025-12-16 | 1.880 | 1.890 | 0.010 | 0.53% | 1.880 | 1.920 | 4026 | 76.189 | 0.16% |
| 2025-12-15 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1567 | 29.290 | 0.06% |
| 2025-12-12 | 1.860 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1515 | 28.231 | 0.06% |
| 2025-12-11 | 1.870 | 1.880 | -0.010 | -0.53% | 1.860 | 1.880 | 1478 | 27.672 | 0.06% |
| 2025-12-10 | 1.870 | 1.890 | 0.010 | 0.53% | 1.850 | 1.890 | 2177 | 40.892 | 0.09% |
| 2025-12-09 | 1.880 | 1.880 | 0.000 | 0.00% | 1.860 | 1.880 | 1418 | 26.518 | 0.06% |
| 2025-12-08 | 1.850 | 1.880 | 0.020 | 1.08% | 1.850 | 1.880 | 1977 | 36.694 | 0.08% |
| 2025-12-05 | 1.830 | 1.860 | 0.010 | 0.54% | 1.830 | 1.860 | 1769 | 32.718 | 0.07% |
| 2025-12-04 | 1.850 | 1.850 | -0.010 | -0.54% | 1.840 | 1.860 | 2349 | 43.307 | 0.10% |
| 2025-12-03 | 1.870 | 1.860 | -0.020 | -1.06% | 1.850 | 1.870 | 2052 | 38.075 | 0.08% |
| 2025-12-02 | 1.880 | 1.880 | -0.010 | -0.53% | 1.860 | 1.890 | 721 | 13.436 | 0.03% |
| 2025-12-01 | 1.870 | 1.890 | 0.010 | 0.53% | 1.860 | 1.890 | 1010 | 18.893 | 0.04% |
| 2025-11-28 | 1.840 | 1.880 | 0.020 | 1.08% | 1.840 | 1.880 | 783 | 14.612 | 0.03% |
| 2025-11-27 | 1.870 | 1.860 | -0.010 | -0.53% | 1.850 | 1.870 | 470 | 8.746 | 0.02% |
| 2025-11-26 | 1.870 | 1.870 | 0.000 | 0.00% | 1.850 | 1.880 | 2916 | 54.442 | 0.12% |
| 2025-11-25 | 1.870 | 1.870 | 0.010 | 0.54% | 1.860 | 1.880 | 1089 | 20.354 | 0.04% |
| 2025-11-24 | 1.830 | 1.860 | 0.010 | 0.54% | 1.830 | 1.860 | 3290 | 60.701 | 0.13% |
| 2025-11-21 | 1.890 | 1.850 | -0.050 | -2.63% | 1.830 | 1.890 | 7570 | 140.835 | 0.31% |
| 2025-11-20 | 1.920 | 1.900 | -0.020 | -1.04% | 1.880 | 1.920 | 5038 | 95.626 | 0.20% |
| 2025-11-19 | 1.920 | 1.920 | 0.000 | 0.00% | 1.900 | 1.920 | 4244 | 80.967 | 0.17% |
| 2025-11-18 | 1.920 | 1.920 | 0.000 | 0.00% | 1.890 | 1.930 | 8132 | 155.675 | 0.33% |
| 2025-11-17 | 1.920 | 1.920 | 0.000 | 0.00% | 1.910 | 1.920 | 1361 | 26.102 | 0.06% |
| 2025-11-14 | 1.930 | 1.920 | -0.010 | -0.52% | 1.900 | 1.930 | 2826 | 54.124 | 0.11% |
| 2025-11-13 | 1.910 | 1.930 | 0.010 | 0.52% | 1.910 | 1.930 | 3114 | 59.649 | 0.13% |
| 2025-11-12 | 1.940 | 1.920 | -0.020 | -1.03% | 1.910 | 1.940 | 4488 | 86.536 | 0.18% |
| 2025-11-11 | 1.940 | 1.940 | 0.000 | 0.00% | 1.910 | 1.940 | 4989 | 95.883 | 0.20% |
| 2025-11-10 | 1.920 | 1.940 | 0.010 | 0.52% | 1.910 | 1.940 | 1933 | 37.267 | 0.08% |
| 2025-11-07 | 1.940 | 1.930 | -0.020 | -1.03% | 1.910 | 1.940 | 3208 | 61.679 | 0.13% |
| 2025-11-06 | 1.930 | 1.950 | 0.000 | 0.00% | 1.930 | 1.950 | 3608 | 70.109 | 0.15% |
| 2025-11-05 | 1.940 | 1.950 | 0.010 | 0.52% | 1.930 | 1.950 | 2463 | 47.766 | 0.10% |
| 2025-11-04 | 1.970 | 1.940 | -0.040 | -2.02% | 1.930 | 1.970 | 8773 | 170.269 | 0.36% |
| 2025-11-03 | 1.960 | 1.980 | 0.010 | 0.51% | 1.960 | 1.980 | 4817 | 94.592 | 0.20% |
| 2025-10-31 | 1.960 | 1.970 | 0.020 | 1.03% | 1.950 | 1.980 | 6008 | 118.094 | 0.24% |
| 2025-10-30 | 1.970 | 1.950 | -0.010 | -0.51% | 1.950 | 1.980 | 12187 | 239.748 | 0.49% |
| 2025-10-29 | 1.930 | 1.960 | 0.010 | 0.51% | 1.930 | 1.960 | 4338 | 84.380 | 0.18% |
| 2025-10-28 | 1.960 | 1.950 | -0.020 | -1.02% | 1.930 | 1.960 | 8596 | 166.789 | 0.35% |
| 2025-10-27 | 1.950 | 1.970 | -0.010 | -0.51% | 1.930 | 1.970 | 14394 | 280.363 | 0.58% |
| 2025-10-24 | 2.020 | 1.980 | -0.040 | -1.98% | 1.930 | 2.050 | 31515 | 621.598 | 1.28% |
| 2025-10-23 | 2.010 | 2.020 | 0.140 | 7.45% | 1.980 | 2.040 | 58547 | 1172.322 | 2.38% |
| 2025-10-22 | 1.880 | 1.880 | -0.010 | -0.53% | 1.860 | 1.890 | 5130 | 96.249 | 0.21% |
| 2025-10-21 | 1.870 | 1.890 | 0.020 | 1.07% | 1.860 | 1.890 | 4552 | 85.555 | 0.18% |
| 2025-10-20 | 1.930 | 1.870 | -0.010 | -0.53% | 1.850 | 1.930 | 5755 | 107.865 | 0.23% |
| 2025-10-17 | 1.920 | 1.880 | -0.040 | -2.08% | 1.870 | 1.940 | 8208 | 155.778 | 0.33% |
| 2025-10-16 | 1.930 | 1.920 | -0.020 | -1.03% | 1.900 | 1.930 | 9005 | 172.517 | 0.37% |
深证大盘股票行情在线 K线走势图
摩尔线程(200058)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
