摩尔线程(200521)股票行情
摩尔线程(200521)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 | 3.940 | 3.970 | 0.010 | 0.25% | 3.930 | 3.980 | 3052 | 120.789 | 0.21% |
| 2026-02-05 | 3.970 | 3.960 | -0.020 | -0.50% | 3.940 | 3.980 | 5090 | 201.583 | 0.34% |
| 2026-02-04 | 3.990 | 3.980 | -0.010 | -0.25% | 3.950 | 3.990 | 2790 | 110.840 | 0.19% |
| 2026-02-03 | 3.970 | 3.990 | 0.020 | 0.50% | 3.970 | 4.000 | 776 | 30.927 | 0.05% |
| 2026-02-02 | 4.000 | 3.970 | -0.050 | -1.24% | 3.960 | 4.000 | 2703 | 107.488 | 0.18% |
| 2026-01-30 | 4.040 | 4.020 | 0.000 | 0.00% | 4.000 | 4.040 | 1810 | 72.663 | 0.12% |
| 2026-01-29 | 4.000 | 4.020 | 0.000 | 0.00% | 4.000 | 4.040 | 1269 | 51.081 | 0.09% |
| 2026-01-28 | 4.050 | 4.020 | -0.020 | -0.50% | 4.020 | 4.050 | 2185 | 87.937 | 0.15% |
| 2026-01-27 | 4.080 | 4.040 | -0.040 | -0.98% | 4.020 | 4.080 | 5489 | 221.494 | 0.37% |
| 2026-01-26 | 4.110 | 4.080 | -0.030 | -0.73% | 4.080 | 4.110 | 2493 | 102.009 | 0.17% |
| 2026-01-23 | 4.080 | 4.110 | 0.020 | 0.49% | 4.080 | 4.110 | 1773 | 72.500 | 0.12% |
| 2026-01-22 | 4.100 | 4.090 | -0.010 | -0.24% | 4.070 | 4.110 | 2554 | 104.377 | 0.17% |
| 2026-01-21 | 4.080 | 4.100 | 0.000 | 0.00% | 4.080 | 4.110 | 937 | 38.415 | 0.06% |
| 2026-01-20 | 4.070 | 4.100 | 0.010 | 0.24% | 4.070 | 4.100 | 3505 | 143.224 | 0.24% |
| 2026-01-19 | 4.080 | 4.090 | -0.010 | -0.24% | 4.060 | 4.110 | 2663 | 108.729 | 0.18% |
| 2026-01-16 | 4.070 | 4.100 | 0.030 | 0.74% | 4.070 | 4.100 | 3105 | 126.831 | 0.21% |
| 2026-01-15 | 4.120 | 4.070 | -0.050 | -1.21% | 4.060 | 4.120 | 2306 | 94.068 | 0.16% |
| 2026-01-14 | 4.130 | 4.120 | -0.030 | -0.72% | 4.090 | 4.170 | 5561 | 229.707 | 0.38% |
| 2026-01-13 | 4.170 | 4.150 | -0.030 | -0.72% | 4.130 | 4.170 | 1707 | 71.019 | 0.12% |
| 2026-01-12 | 4.180 | 4.180 | 0.020 | 0.48% | 4.160 | 4.190 | 3123 | 130.258 | 0.21% |
| 2026-01-09 | 4.160 | 4.160 | 0.000 | 0.00% | 4.150 | 4.180 | 2824 | 117.565 | 0.19% |
| 2026-01-08 | 4.150 | 4.160 | 0.010 | 0.24% | 4.140 | 4.160 | 1703 | 70.693 | 0.11% |
| 2026-01-07 | 4.140 | 4.150 | 0.010 | 0.24% | 4.140 | 4.160 | 2652 | 110.068 | 0.18% |
| 2026-01-06 | 4.090 | 4.140 | 0.040 | 0.98% | 4.090 | 4.140 | 3783 | 156.065 | 0.26% |
| 2026-01-05 | 4.060 | 4.100 | 0.020 | 0.49% | 4.060 | 4.100 | 1918 | 78.355 | 0.13% |
| 2025-12-31 | 4.020 | 4.080 | 0.040 | 0.99% | 4.000 | 4.090 | 5084 | 206.812 | 0.34% |
| 2025-12-30 | 4.020 | 4.040 | -0.020 | -0.49% | 4.020 | 4.060 | 1056 | 42.616 | 0.07% |
| 2025-12-29 | 4.070 | 4.060 | -0.030 | -0.73% | 4.050 | 4.080 | 1486 | 60.309 | 0.10% |
| 2025-12-26 | 4.100 | 4.090 | 0.010 | 0.25% | 4.070 | 4.100 | 357 | 14.551 | 0.02% |
| 2025-12-25 | 4.060 | 4.080 | 0.010 | 0.25% | 4.050 | 4.090 | 919 | 37.315 | 0.06% |
| 2025-12-24 | 4.080 | 4.070 | -0.030 | -0.73% | 4.060 | 4.100 | 1840 | 75.030 | 0.12% |
| 2025-12-23 | 4.070 | 4.100 | -0.010 | -0.24% | 4.070 | 4.100 | 295 | 12.035 | 0.02% |
| 2025-12-22 | 4.100 | 4.110 | -0.010 | -0.24% | 4.080 | 4.110 | 1463 | 59.729 | 0.10% |
| 2025-12-19 | 4.120 | 4.120 | 0.020 | 0.49% | 4.090 | 4.120 | 1046 | 42.964 | 0.07% |
| 2025-12-18 | 4.100 | 4.100 | -0.030 | -0.73% | 4.090 | 4.110 | 1572 | 64.404 | 0.11% |
| 2025-12-17 | 4.080 | 4.130 | 0.010 | 0.24% | 4.080 | 4.130 | 1344 | 55.432 | 0.09% |
| 2025-12-16 | 4.150 | 4.120 | -0.010 | -0.24% | 4.050 | 4.150 | 1453 | 59.538 | 0.10% |
| 2025-12-15 | 4.160 | 4.130 | -0.020 | -0.48% | 4.120 | 4.160 | 334 | 13.849 | 0.02% |
| 2025-12-12 | 4.140 | 4.150 | 0.030 | 0.73% | 4.100 | 4.150 | 789 | 32.582 | 0.05% |
| 2025-12-11 | 4.120 | 4.120 | -0.030 | -0.72% | 4.120 | 4.150 | 362 | 14.930 | 0.02% |
| 2025-12-10 | 4.120 | 4.150 | 0.000 | 0.00% | 4.110 | 4.150 | 1014 | 41.901 | 0.07% |
| 2025-12-09 | 4.150 | 4.150 | 0.000 | 0.00% | 4.120 | 4.160 | 1228 | 50.818 | 0.08% |
| 2025-12-08 | 4.170 | 4.150 | -0.010 | -0.24% | 4.140 | 4.180 | 2296 | 95.319 | 0.15% |
| 2025-12-05 | 4.130 | 4.160 | 0.010 | 0.24% | 4.130 | 4.170 | 2289 | 94.962 | 0.15% |
| 2025-12-04 | 4.110 | 4.150 | 0.050 | 1.22% | 4.110 | 4.170 | 4888 | 202.045 | 0.33% |
| 2025-12-03 | 4.100 | 4.100 | 0.000 | 0.00% | 4.090 | 4.120 | 1646 | 67.491 | 0.11% |
| 2025-12-02 | 4.100 | 4.100 | 0.000 | 0.00% | 4.080 | 4.100 | 995 | 40.644 | 0.07% |
| 2025-12-01 | 4.080 | 4.100 | 0.010 | 0.24% | 4.070 | 4.110 | 1907 | 77.985 | 0.13% |
| 2025-11-28 | 4.100 | 4.090 | 0.000 | 0.00% | 4.070 | 4.100 | 1437 | 58.633 | 0.10% |
| 2025-11-27 | 4.100 | 4.090 | -0.010 | -0.24% | 4.080 | 4.100 | 565 | 23.128 | 0.04% |
| 2025-11-26 | 4.080 | 4.100 | 0.000 | 0.00% | 4.080 | 4.110 | 1215 | 49.707 | 0.08% |
| 2025-11-25 | 4.060 | 4.100 | 0.020 | 0.49% | 4.060 | 4.100 | 3268 | 133.138 | 0.22% |
| 2025-11-24 | 4.100 | 4.080 | 0.050 | 1.24% | 4.030 | 4.100 | 3600 | 145.993 | 0.24% |
| 2025-11-21 | 4.110 | 4.030 | -0.100 | -2.42% | 4.010 | 4.110 | 4779 | 194.348 | 0.32% |
| 2025-11-20 | 4.140 | 4.130 | 0.000 | 0.00% | 4.100 | 4.140 | 3024 | 124.307 | 0.20% |
| 2025-11-19 | 4.100 | 4.130 | 0.020 | 0.49% | 4.100 | 4.130 | 1570 | 64.577 | 0.11% |
| 2025-11-18 | 4.170 | 4.110 | -0.060 | -1.44% | 4.110 | 4.170 | 4220 | 174.130 | 0.28% |
| 2025-11-17 | 4.170 | 4.170 | -0.010 | -0.24% | 4.150 | 4.170 | 2073 | 86.130 | 0.14% |
| 2025-11-14 | 4.150 | 4.180 | 0.030 | 0.72% | 4.150 | 4.190 | 2787 | 116.133 | 0.19% |
| 2025-11-13 | 4.140 | 4.150 | 0.000 | 0.00% | 4.120 | 4.170 | 3546 | 146.943 | 0.24% |
| 2025-11-12 | 4.140 | 4.150 | 0.000 | 0.00% | 4.110 | 4.160 | 3752 | 155.004 | 0.25% |
| 2025-11-11 | 4.140 | 4.150 | -0.010 | -0.24% | 4.130 | 4.160 | 2481 | 102.899 | 0.17% |
| 2025-11-10 | 4.200 | 4.160 | -0.060 | -1.42% | 4.150 | 4.200 | 6594 | 274.128 | 0.44% |
| 2025-11-07 | 4.250 | 4.220 | -0.030 | -0.71% | 4.150 | 4.250 | 6788 | 284.583 | 0.46% |
| 2025-11-06 | 4.240 | 4.250 | 0.020 | 0.47% | 4.200 | 4.260 | 2978 | 125.730 | 0.20% |
| 2025-11-05 | 4.170 | 4.230 | 0.050 | 1.20% | 4.160 | 4.230 | 4491 | 187.838 | 0.30% |
| 2025-11-04 | 4.150 | 4.180 | 0.030 | 0.72% | 4.130 | 4.180 | 4740 | 197.585 | 0.32% |
| 2025-11-03 | 4.100 | 4.150 | 0.030 | 0.73% | 4.090 | 4.160 | 3396 | 139.876 | 0.23% |
| 2025-10-31 | 4.130 | 4.120 | -0.030 | -0.72% | 4.080 | 4.130 | 5645 | 231.235 | 0.38% |
| 2025-10-30 | 4.130 | 4.150 | -0.010 | -0.24% | 4.120 | 4.190 | 4134 | 171.127 | 0.28% |
| 2025-10-29 | 4.250 | 4.160 | -0.110 | -2.58% | 4.120 | 4.250 | 13394 | 560.638 | 0.90% |
| 2025-10-28 | 4.310 | 4.270 | -0.010 | -0.23% | 4.260 | 4.310 | 2551 | 108.878 | 0.17% |
| 2025-10-27 | 4.240 | 4.280 | 0.020 | 0.47% | 4.240 | 4.310 | 4098 | 175.149 | 0.28% |
| 2025-10-24 | 4.270 | 4.260 | -0.030 | -0.70% | 4.220 | 4.280 | 7421 | 315.616 | 0.50% |
| 2025-10-23 | 4.450 | 4.290 | -0.350 | -7.54% | 4.240 | 4.450 | 20776 | 899.397 | 1.40% |
| 2025-10-22 | 4.670 | 4.640 | -0.040 | -0.85% | 4.610 | 4.680 | 2762 | 128.285 | 0.19% |
| 2025-10-21 | 4.650 | 4.680 | 0.020 | 0.43% | 4.640 | 4.680 | 2199 | 102.483 | 0.15% |
| 2025-10-20 | 4.640 | 4.660 | 0.040 | 0.87% | 4.640 | 4.680 | 1026 | 47.810 | 0.07% |
| 2025-10-17 | 4.650 | 4.620 | -0.040 | -0.86% | 4.620 | 4.660 | 2814 | 130.585 | 0.19% |
| 2025-10-16 | 4.680 | 4.660 | -0.030 | -0.64% | 4.640 | 4.680 | 2722 | 126.712 | 0.18% |
深证大盘股票行情在线 K线走势图
摩尔线程(200521)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
