摩尔线程(200553)股票行情
摩尔线程(200553)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 | 2.370 | 2.430 | 0.010 | 0.41% | 2.370 | 2.430 | 877 | 21.134 | 0.06% |
| 2026-02-05 | 2.420 | 2.420 | -0.010 | -0.41% | 2.380 | 2.420 | 1265 | 30.362 | 0.08% |
| 2026-02-04 | 2.430 | 2.430 | 0.010 | 0.41% | 2.400 | 2.440 | 991 | 24.009 | 0.06% |
| 2026-02-03 | 2.400 | 2.420 | 0.020 | 0.83% | 2.390 | 2.420 | 911 | 21.876 | 0.06% |
| 2026-02-02 | 2.480 | 2.400 | -0.100 | -4.00% | 2.390 | 2.490 | 2804 | 67.830 | 0.18% |
| 2026-01-30 | 2.510 | 2.500 | -0.050 | -1.96% | 2.470 | 2.510 | 2337 | 58.319 | 0.15% |
| 2026-01-29 | 2.580 | 2.550 | -0.040 | -1.54% | 2.510 | 2.580 | 3773 | 95.451 | 0.25% |
| 2026-01-28 | 2.480 | 2.590 | 0.110 | 4.44% | 2.480 | 2.600 | 7905 | 201.222 | 0.52% |
| 2026-01-27 | 2.450 | 2.480 | 0.020 | 0.81% | 2.440 | 2.490 | 1314 | 32.293 | 0.09% |
| 2026-01-26 | 2.460 | 2.460 | 0.000 | 0.00% | 2.430 | 2.460 | 1567 | 38.182 | 0.10% |
| 2026-01-23 | 2.420 | 2.460 | 0.020 | 0.82% | 2.400 | 2.460 | 2284 | 55.750 | 0.15% |
| 2026-01-22 | 2.390 | 2.440 | 0.030 | 1.24% | 2.380 | 2.440 | 1037 | 25.027 | 0.07% |
| 2026-01-21 | 2.390 | 2.410 | -0.020 | -0.82% | 2.390 | 2.430 | 1991 | 47.930 | 0.13% |
| 2026-01-20 | 2.400 | 2.430 | 0.030 | 1.25% | 2.400 | 2.430 | 2220 | 53.507 | 0.15% |
| 2026-01-19 | 2.370 | 2.400 | 0.010 | 0.42% | 2.360 | 2.410 | 1460 | 34.847 | 0.10% |
| 2026-01-16 | 2.400 | 2.390 | -0.020 | -0.83% | 2.380 | 2.400 | 858 | 20.507 | 0.06% |
| 2026-01-15 | 2.400 | 2.410 | -0.020 | -0.82% | 2.380 | 2.410 | 1840 | 44.030 | 0.12% |
| 2026-01-14 | 2.390 | 2.430 | 0.000 | 0.00% | 2.390 | 2.430 | 1678 | 40.263 | 0.11% |
| 2026-01-13 | 2.400 | 2.430 | 0.010 | 0.41% | 2.390 | 2.440 | 3263 | 78.702 | 0.21% |
| 2026-01-12 | 2.420 | 2.420 | -0.030 | -1.22% | 2.380 | 2.440 | 2625 | 63.209 | 0.17% |
| 2026-01-09 | 2.400 | 2.450 | 0.030 | 1.24% | 2.390 | 2.450 | 2547 | 61.458 | 0.17% |
| 2026-01-08 | 2.430 | 2.420 | -0.010 | -0.41% | 2.390 | 2.440 | 1349 | 32.421 | 0.09% |
| 2026-01-07 | 2.450 | 2.430 | -0.010 | -0.41% | 2.430 | 2.460 | 1403 | 34.410 | 0.09% |
| 2026-01-06 | 2.390 | 2.440 | 0.040 | 1.67% | 2.390 | 2.440 | 2403 | 58.125 | 0.16% |
| 2026-01-05 | 2.450 | 2.400 | -0.020 | -0.83% | 2.350 | 2.450 | 4548 | 108.348 | 0.30% |
| 2025-12-31 | 2.400 | 2.420 | 0.020 | 0.83% | 2.360 | 2.420 | 1256 | 29.761 | 0.08% |
| 2025-12-30 | 2.400 | 2.400 | -0.010 | -0.41% | 2.370 | 2.420 | 1668 | 39.888 | 0.11% |
| 2025-12-29 | 2.450 | 2.410 | -0.090 | -3.60% | 2.370 | 2.450 | 2148 | 51.668 | 0.14% |
| 2025-12-26 | 2.470 | 2.500 | 0.020 | 0.81% | 2.460 | 2.500 | 845 | 20.902 | 0.06% |
| 2025-12-25 | 2.450 | 2.480 | 0.000 | 0.00% | 2.450 | 2.480 | 1563 | 38.360 | 0.10% |
| 2025-12-24 | 2.490 | 2.480 | -0.030 | -1.20% | 2.450 | 2.510 | 684 | 16.951 | 0.04% |
| 2025-12-23 | 2.510 | 2.510 | 0.000 | 0.00% | 2.500 | 2.510 | 115 | 2.878 | 0.01% |
| 2025-12-22 | 2.490 | 2.510 | 0.020 | 0.80% | 2.450 | 2.510 | 738 | 18.354 | 0.05% |
| 2025-12-19 | 2.470 | 2.490 | 0.000 | 0.00% | 2.460 | 2.490 | 678 | 16.839 | 0.04% |
| 2025-12-18 | 2.450 | 2.490 | -0.010 | -0.40% | 2.450 | 2.500 | 1097 | 27.337 | 0.07% |
| 2025-12-17 | 2.500 | 2.500 | 0.010 | 0.40% | 2.490 | 2.500 | 67 | 1.671 | 0.00% |
| 2025-12-16 | 2.450 | 2.490 | -0.040 | -1.58% | 2.450 | 2.500 | 387 | 9.583 | 0.03% |
| 2025-12-15 | 2.460 | 2.530 | 0.010 | 0.40% | 2.460 | 2.540 | 537 | 13.415 | 0.04% |
| 2025-12-12 | 2.520 | 2.520 | 0.000 | 0.00% | 2.510 | 2.520 | 85 | 2.147 | 0.01% |
| 2025-12-11 | 2.540 | 2.520 | 0.010 | 0.40% | 2.480 | 2.540 | 254 | 6.335 | 0.02% |
| 2025-12-10 | 2.550 | 2.510 | 0.020 | 0.80% | 2.490 | 2.550 | 225 | 5.667 | 0.01% |
| 2025-12-09 | 2.560 | 2.490 | -0.050 | -1.97% | 2.490 | 2.560 | 424 | 10.573 | 0.03% |
| 2025-12-08 | 2.500 | 2.540 | 0.000 | 0.00% | 2.500 | 2.540 | 241 | 6.056 | 0.02% |
| 2025-12-05 | 2.540 | 2.540 | 0.030 | 1.20% | 2.500 | 2.540 | 582 | 14.640 | 0.04% |
| 2025-12-04 | 2.550 | 2.510 | -0.050 | -1.95% | 2.500 | 2.550 | 1026 | 25.707 | 0.07% |
| 2025-12-03 | 2.480 | 2.560 | 0.010 | 0.39% | 2.480 | 2.560 | 252 | 6.392 | 0.02% |
| 2025-12-02 | 2.510 | 2.550 | 0.000 | 0.00% | 2.510 | 2.550 | 241 | 6.068 | 0.02% |
| 2025-12-01 | 2.550 | 2.550 | 0.000 | 0.00% | 2.510 | 2.560 | 718 | 18.170 | 0.05% |
| 2025-11-28 | 2.490 | 2.550 | -0.010 | -0.39% | 2.490 | 2.550 | 465 | 11.659 | 0.03% |
| 2025-11-27 | 2.460 | 2.560 | 0.010 | 0.39% | 2.460 | 2.580 | 136 | 3.436 | 0.01% |
| 2025-11-26 | 2.560 | 2.550 | 0.000 | 0.00% | 2.530 | 2.560 | 475 | 12.112 | 0.03% |
| 2025-11-25 | 2.480 | 2.550 | 0.070 | 2.82% | 2.480 | 2.550 | 390 | 9.780 | 0.03% |
| 2025-11-24 | 2.480 | 2.480 | -0.010 | -0.40% | 2.460 | 2.490 | 468 | 11.578 | 0.03% |
| 2025-11-21 | 2.540 | 2.490 | -0.060 | -2.35% | 2.490 | 2.610 | 1268 | 32.105 | 0.08% |
| 2025-11-20 | 2.580 | 2.550 | 0.000 | 0.00% | 2.550 | 2.580 | 366 | 9.356 | 0.02% |
| 2025-11-19 | 2.560 | 2.550 | -0.020 | -0.78% | 2.550 | 2.600 | 324 | 8.288 | 0.02% |
| 2025-11-18 | 2.620 | 2.570 | -0.040 | -1.53% | 2.550 | 2.620 | 470 | 12.088 | 0.03% |
| 2025-11-17 | 2.670 | 2.610 | -0.060 | -2.25% | 2.570 | 2.670 | 934 | 24.497 | 0.06% |
| 2025-11-14 | 2.640 | 2.670 | -0.010 | -0.37% | 2.640 | 2.690 | 322 | 8.554 | 0.02% |
| 2025-11-13 | 2.640 | 2.680 | 0.020 | 0.75% | 2.640 | 2.680 | 406 | 10.811 | 0.03% |
| 2025-11-12 | 2.620 | 2.660 | 0.010 | 0.38% | 2.610 | 2.660 | 227 | 5.954 | 0.01% |
| 2025-11-11 | 2.670 | 2.650 | -0.020 | -0.75% | 2.650 | 2.680 | 1279 | 34.058 | 0.08% |
| 2025-11-10 | 2.630 | 2.670 | 0.040 | 1.52% | 2.620 | 2.700 | 2069 | 54.945 | 0.14% |
| 2025-11-07 | 2.590 | 2.630 | 0.040 | 1.54% | 2.590 | 2.640 | 2526 | 66.293 | 0.17% |
| 2025-11-06 | 2.560 | 2.590 | 0.010 | 0.39% | 2.560 | 2.590 | 970 | 24.988 | 0.06% |
| 2025-11-05 | 2.560 | 2.580 | 0.000 | 0.00% | 2.550 | 2.580 | 247 | 6.321 | 0.02% |
| 2025-11-04 | 2.550 | 2.580 | -0.010 | -0.39% | 2.550 | 2.580 | 1393 | 35.631 | 0.09% |
| 2025-11-03 | 2.570 | 2.590 | 0.020 | 0.78% | 2.540 | 2.590 | 931 | 23.933 | 0.06% |
| 2025-10-31 | 2.560 | 2.570 | 0.000 | 0.00% | 2.540 | 2.590 | 1825 | 47.004 | 0.12% |
| 2025-10-30 | 2.560 | 2.570 | -0.030 | -1.15% | 2.530 | 2.580 | 1441 | 36.660 | 0.09% |
| 2025-10-29 | 2.570 | 2.600 | -0.010 | -0.38% | 2.560 | 2.600 | 1480 | 38.125 | 0.10% |
| 2025-10-28 | 2.600 | 2.610 | 0.010 | 0.38% | 2.590 | 2.620 | 490 | 12.744 | 0.03% |
| 2025-10-27 | 2.590 | 2.600 | 0.000 | 0.00% | 2.570 | 2.600 | 843 | 21.778 | 0.06% |
| 2025-10-24 | 2.590 | 2.600 | 0.010 | 0.39% | 2.580 | 2.610 | 427 | 11.064 | 0.03% |
| 2025-10-23 | 2.590 | 2.590 | -0.040 | -1.52% | 2.580 | 2.600 | 1533 | 39.748 | 0.10% |
| 2025-10-22 | 2.610 | 2.630 | -0.010 | -0.38% | 2.590 | 2.630 | 2966 | 77.135 | 0.19% |
| 2025-10-21 | 2.610 | 2.640 | -0.040 | -1.49% | 2.600 | 2.670 | 2272 | 59.700 | 0.15% |
| 2025-10-20 | 2.700 | 2.680 | -0.020 | -0.74% | 2.590 | 2.700 | 1463 | 38.674 | 0.10% |
| 2025-10-17 | 2.730 | 2.700 | -0.050 | -1.82% | 2.700 | 2.730 | 1347 | 36.636 | 0.09% |
| 2025-10-16 | 2.790 | 2.750 | -0.050 | -1.79% | 2.730 | 2.790 | 789 | 21.645 | 0.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(200553)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
