摩尔线程(200539)股票行情
摩尔线程(200539)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 | 1.970 | 1.970 | 0.000 | 0.00% | 1.960 | 1.980 | 5903 | 116.073 | 0.07% |
| 2026-02-05 | 1.960 | 1.970 | 0.000 | 0.00% | 1.960 | 1.970 | 3482 | 68.352 | 0.04% |
| 2026-02-04 | 1.970 | 1.970 | 0.010 | 0.51% | 1.960 | 1.980 | 4334 | 85.469 | 0.05% |
| 2026-02-03 | 1.960 | 1.960 | 0.010 | 0.51% | 1.960 | 1.970 | 2614 | 51.411 | 0.03% |
| 2026-02-02 | 1.960 | 1.950 | -0.020 | -1.02% | 1.950 | 1.980 | 7936 | 155.953 | 0.10% |
| 2026-01-30 | 1.950 | 1.970 | 0.010 | 0.51% | 1.940 | 1.970 | 8582 | 167.838 | 0.11% |
| 2026-01-29 | 1.990 | 1.960 | -0.030 | -1.51% | 1.950 | 2.000 | 15285 | 300.893 | 0.19% |
| 2026-01-28 | 2.000 | 1.990 | -0.010 | -0.50% | 1.980 | 2.000 | 11548 | 229.565 | 0.14% |
| 2026-01-27 | 2.010 | 2.000 | -0.010 | -0.50% | 1.980 | 2.020 | 10989 | 219.707 | 0.14% |
| 2026-01-26 | 1.990 | 2.010 | 0.010 | 0.50% | 1.990 | 2.030 | 23274 | 468.172 | 0.29% |
| 2026-01-23 | 1.980 | 2.000 | 0.020 | 1.01% | 1.970 | 2.020 | 22400 | 448.329 | 0.28% |
| 2026-01-22 | 1.950 | 1.980 | 0.030 | 1.54% | 1.950 | 1.990 | 12481 | 245.919 | 0.16% |
| 2026-01-21 | 1.970 | 1.950 | -0.030 | -1.52% | 1.940 | 2.000 | 13734 | 270.757 | 0.17% |
| 2026-01-20 | 1.960 | 1.980 | 0.030 | 1.54% | 1.950 | 1.980 | 15963 | 314.734 | 0.20% |
| 2026-01-19 | 1.930 | 1.950 | 0.020 | 1.04% | 1.920 | 1.960 | 13565 | 263.825 | 0.17% |
| 2026-01-16 | 1.910 | 1.930 | 0.010 | 0.52% | 1.910 | 1.930 | 11389 | 218.428 | 0.14% |
| 2026-01-15 | 1.900 | 1.920 | 0.010 | 0.52% | 1.890 | 1.920 | 8674 | 164.982 | 0.11% |
| 2026-01-14 | 1.900 | 1.910 | 0.000 | 0.00% | 1.900 | 1.920 | 7459 | 142.182 | 0.09% |
| 2026-01-13 | 1.920 | 1.910 | -0.010 | -0.52% | 1.900 | 1.920 | 4596 | 87.534 | 0.06% |
| 2026-01-12 | 1.920 | 1.920 | 0.000 | 0.00% | 1.900 | 1.930 | 10345 | 198.002 | 0.13% |
| 2026-01-09 | 1.900 | 1.920 | 0.010 | 0.52% | 1.900 | 1.920 | 9028 | 172.610 | 0.11% |
| 2026-01-08 | 1.910 | 1.910 | 0.010 | 0.53% | 1.880 | 1.920 | 13450 | 256.011 | 0.17% |
| 2026-01-07 | 1.890 | 1.900 | 0.000 | 0.00% | 1.890 | 1.910 | 9896 | 188.102 | 0.12% |
| 2026-01-06 | 1.880 | 1.900 | 0.020 | 1.06% | 1.870 | 1.900 | 10270 | 193.938 | 0.13% |
| 2026-01-05 | 1.890 | 1.880 | -0.010 | -0.53% | 1.870 | 1.900 | 9496 | 178.663 | 0.12% |
| 2025-12-31 | 1.870 | 1.890 | 0.020 | 1.07% | 1.860 | 1.890 | 12998 | 244.462 | 0.16% |
| 2025-12-30 | 1.840 | 1.870 | 0.010 | 0.54% | 1.830 | 1.880 | 10351 | 192.177 | 0.13% |
| 2025-12-29 | 1.870 | 1.860 | -0.010 | -0.53% | 1.840 | 1.870 | 7090 | 131.410 | 0.09% |
| 2025-12-26 | 1.860 | 1.870 | 0.000 | 0.00% | 1.850 | 1.880 | 9302 | 173.979 | 0.12% |
| 2025-12-25 | 1.840 | 1.870 | 0.030 | 1.63% | 1.830 | 1.880 | 15123 | 281.598 | 0.19% |
| 2025-12-24 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.850 | 9951 | 182.475 | 0.12% |
| 2025-12-23 | 1.800 | 1.840 | 0.040 | 2.22% | 1.790 | 1.860 | 32257 | 589.849 | 0.40% |
| 2025-12-22 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.810 | 19319 | 346.917 | 0.24% |
| 2025-12-19 | 1.790 | 1.800 | 0.010 | 0.56% | 1.790 | 1.810 | 8508 | 153.025 | 0.11% |
| 2025-12-18 | 1.800 | 1.790 | -0.020 | -1.10% | 1.790 | 1.800 | 2107 | 37.729 | 0.03% |
| 2025-12-17 | 1.790 | 1.810 | 0.010 | 0.56% | 1.780 | 1.810 | 4652 | 83.457 | 0.06% |
| 2025-12-16 | 1.810 | 1.800 | -0.010 | -0.55% | 1.780 | 1.810 | 7706 | 138.193 | 0.10% |
| 2025-12-15 | 1.790 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5467 | 98.538 | 0.07% |
| 2025-12-12 | 1.780 | 1.800 | 0.020 | 1.12% | 1.770 | 1.800 | 5735 | 102.575 | 0.07% |
| 2025-12-11 | 1.810 | 1.780 | -0.030 | -1.66% | 1.780 | 1.810 | 3648 | 65.244 | 0.05% |
| 2025-12-10 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 7152 | 128.643 | 0.09% |
| 2025-12-09 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5280 | 94.984 | 0.07% |
| 2025-12-08 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 1833 | 32.888 | 0.02% |
| 2025-12-05 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 1363 | 24.444 | 0.02% |
| 2025-12-04 | 1.800 | 1.800 | 0.000 | 0.00% | 1.780 | 1.800 | 2534 | 45.496 | 0.03% |
| 2025-12-03 | 1.790 | 1.800 | -0.010 | -0.55% | 1.770 | 1.810 | 6773 | 120.832 | 0.08% |
| 2025-12-02 | 1.800 | 1.810 | 0.020 | 1.12% | 1.790 | 1.810 | 3493 | 62.890 | 0.04% |
| 2025-12-01 | 1.790 | 1.790 | 0.000 | 0.00% | 1.790 | 1.800 | 1040 | 18.677 | 0.01% |
| 2025-11-28 | 1.790 | 1.790 | -0.010 | -0.56% | 1.790 | 1.810 | 3114 | 55.861 | 0.04% |
| 2025-11-27 | 1.790 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 865 | 15.539 | 0.01% |
| 2025-11-26 | 1.800 | 1.800 | -0.010 | -0.55% | 1.790 | 1.810 | 3937 | 70.878 | 0.05% |
| 2025-11-25 | 1.770 | 1.810 | 0.020 | 1.12% | 1.770 | 1.810 | 2737 | 49.121 | 0.03% |
| 2025-11-24 | 1.790 | 1.790 | 0.000 | 0.00% | 1.770 | 1.790 | 4709 | 83.822 | 0.06% |
| 2025-11-21 | 1.800 | 1.790 | -0.010 | -0.56% | 1.770 | 1.810 | 7350 | 131.211 | 0.09% |
| 2025-11-20 | 1.810 | 1.800 | -0.020 | -1.10% | 1.800 | 1.810 | 2057 | 37.169 | 0.03% |
| 2025-11-19 | 1.810 | 1.820 | 0.000 | 0.00% | 1.810 | 1.820 | 3072 | 55.623 | 0.04% |
| 2025-11-18 | 1.820 | 1.820 | -0.010 | -0.55% | 1.810 | 1.830 | 2939 | 53.364 | 0.04% |
| 2025-11-17 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.830 | 4026 | 73.434 | 0.05% |
| 2025-11-14 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 4524 | 82.937 | 0.06% |
| 2025-11-13 | 1.830 | 1.840 | 0.000 | 0.00% | 1.820 | 1.840 | 7422 | 135.826 | 0.09% |
| 2025-11-12 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 6240 | 114.273 | 0.08% |
| 2025-11-11 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 2118 | 38.926 | 0.03% |
| 2025-11-10 | 1.830 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4174 | 76.621 | 0.05% |
| 2025-11-07 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4862 | 89.214 | 0.06% |
| 2025-11-06 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 6128 | 112.436 | 0.08% |
| 2025-11-05 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.850 | 9766 | 179.322 | 0.12% |
| 2025-11-04 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 4018 | 73.633 | 0.05% |
| 2025-11-03 | 1.840 | 1.840 | 0.000 | 0.00% | 1.830 | 1.840 | 3588 | 65.840 | 0.04% |
| 2025-10-31 | 1.850 | 1.840 | -0.010 | -0.54% | 1.800 | 1.860 | 19973 | 364.649 | 0.25% |
| 2025-10-30 | 1.850 | 1.850 | 0.000 | 0.00% | 1.830 | 1.850 | 4131 | 76.074 | 0.05% |
| 2025-10-29 | 1.850 | 1.850 | 0.000 | 0.00% | 1.840 | 1.850 | 3928 | 72.398 | 0.05% |
| 2025-10-28 | 1.830 | 1.850 | 0.010 | 0.54% | 1.830 | 1.850 | 5800 | 106.707 | 0.07% |
| 2025-10-27 | 1.820 | 1.840 | 0.030 | 1.66% | 1.810 | 1.850 | 18970 | 347.274 | 0.24% |
| 2025-10-24 | 1.810 | 1.810 | -0.010 | -0.55% | 1.800 | 1.820 | 4706 | 85.194 | 0.06% |
| 2025-10-23 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 4374 | 79.216 | 0.05% |
| 2025-10-22 | 1.810 | 1.810 | 0.000 | 0.00% | 1.800 | 1.820 | 3741 | 67.652 | 0.05% |
| 2025-10-21 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 8310 | 149.740 | 0.10% |
| 2025-10-20 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5437 | 97.909 | 0.07% |
| 2025-10-17 | 1.810 | 1.800 | -0.020 | -1.10% | 1.800 | 1.820 | 4741 | 85.914 | 0.06% |
| 2025-10-16 | 1.830 | 1.820 | -0.020 | -1.09% | 1.810 | 1.830 | 10359 | 188.814 | 0.13% |
深证大盘股票行情在线 K线走势图
摩尔线程(200539)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
