摩尔线程(508005)股票行情
摩尔线程(508005)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 | 4.206 | 4.183 | -0.029 | -0.69% | 4.127 | 4.222 | 37779 | 1577.292 | 0.47% |
| 2026-02-05 | 4.236 | 4.212 | -0.024 | -0.57% | 4.180 | 4.251 | 25229 | 1058.905 | 0.32% |
| 2026-02-04 | 4.220 | 4.236 | 0.005 | 0.12% | 4.197 | 4.247 | 28084 | 1184.990 | 0.35% |
| 2026-02-03 | 4.200 | 4.231 | 0.004 | 0.09% | 4.188 | 4.259 | 32238 | 1363.442 | 0.40% |
| 2026-02-02 | 4.288 | 4.227 | -0.090 | -2.08% | 4.180 | 4.314 | 50157 | 2109.112 | 0.63% |
| 2026-01-30 | 4.350 | 4.317 | -0.033 | -0.76% | 4.261 | 4.398 | 29445 | 1271.938 | 0.37% |
| 2026-01-29 | 4.290 | 4.350 | 0.039 | 0.90% | 4.277 | 4.408 | 18716 | 811.409 | 0.23% |
| 2026-01-28 | 4.282 | 4.311 | 0.003 | 0.07% | 4.264 | 4.331 | 19633 | 844.626 | 0.25% |
| 2026-01-27 | 4.280 | 4.308 | 0.021 | 0.49% | 4.226 | 4.312 | 29462 | 1259.111 | 0.37% |
| 2026-01-26 | 4.301 | 4.287 | -0.014 | -0.33% | 4.224 | 4.319 | 28668 | 1219.640 | 0.36% |
| 2026-01-23 | 4.343 | 4.301 | -0.036 | -0.83% | 4.285 | 4.400 | 60793 | 2646.705 | 0.76% |
| 2026-01-22 | 4.214 | 4.337 | 0.122 | 2.89% | 4.194 | 4.351 | 50527 | 2188.234 | 0.63% |
| 2026-01-21 | 4.187 | 4.215 | 0.004 | 0.09% | 4.186 | 4.245 | 20163 | 848.895 | 0.25% |
| 2026-01-20 | 4.192 | 4.211 | 0.014 | 0.33% | 4.158 | 4.236 | 22768 | 955.968 | 0.28% |
| 2026-01-19 | 4.187 | 4.197 | 0.010 | 0.24% | 4.137 | 4.225 | 29738 | 1241.825 | 0.37% |
| 2026-01-16 | 4.143 | 4.187 | 0.007 | 0.17% | 4.140 | 4.202 | 23964 | 1000.357 | 0.30% |
| 2026-01-15 | 4.155 | 4.180 | 0.000 | 0.00% | 4.121 | 4.220 | 21133 | 882.398 | 0.26% |
| 2026-01-14 | 4.113 | 4.180 | 0.025 | 0.60% | 4.100 | 4.203 | 23777 | 991.212 | 0.30% |
| 2026-01-13 | 4.138 | 4.155 | 0.016 | 0.39% | 4.076 | 4.180 | 18967 | 784.883 | 0.24% |
| 2026-01-12 | 4.137 | 4.139 | -0.002 | -0.05% | 4.050 | 4.179 | 22577 | 927.935 | 0.28% |
| 2026-01-09 | 4.161 | 4.141 | -0.056 | -1.33% | 4.123 | 4.241 | 32018 | 1338.029 | 0.40% |
| 2026-01-08 | 4.160 | 4.197 | 0.034 | 0.82% | 4.115 | 4.213 | 30025 | 1255.486 | 0.38% |
| 2026-01-07 | 4.093 | 4.163 | 0.065 | 1.59% | 4.060 | 4.185 | 32876 | 1359.413 | 0.41% |
| 2026-01-06 | 4.051 | 4.098 | 0.048 | 1.19% | 4.012 | 4.120 | 28381 | 1156.787 | 0.35% |
| 2026-01-05 | 3.950 | 4.050 | 0.075 | 1.89% | 3.920 | 4.080 | 30643 | 1233.013 | 0.38% |
| 2025-12-31 | 3.987 | 3.975 | -0.023 | -0.58% | 3.952 | 3.998 | 23719 | 940.961 | 0.30% |
| 2025-12-30 | 4.023 | 3.998 | -0.016 | -0.40% | 3.976 | 4.089 | 28402 | 1133.177 | 0.36% |
| 2025-12-29 | 4.034 | 4.014 | -0.041 | -1.01% | 3.976 | 4.062 | 21845 | 875.782 | 0.27% |
| 2025-12-26 | 4.093 | 4.055 | -0.041 | -1.00% | 4.005 | 4.125 | 20695 | 839.112 | 0.26% |
| 2025-12-25 | 4.079 | 4.096 | 0.019 | 0.47% | 4.043 | 4.130 | 20305 | 832.477 | 0.25% |
| 2025-12-24 | 3.955 | 4.077 | 0.113 | 2.85% | 3.920 | 4.086 | 22387 | 899.291 | 0.28% |
| 2025-12-23 | 3.976 | 3.964 | -0.040 | -1.00% | 3.933 | 4.015 | 25458 | 1008.624 | 0.32% |
| 2025-12-22 | 4.014 | 4.004 | -0.011 | -0.27% | 3.968 | 4.043 | 14249 | 570.106 | 0.18% |
| 2025-12-19 | 4.010 | 4.015 | 0.006 | 0.15% | 3.925 | 4.048 | 19154 | 763.227 | 0.24% |
| 2025-12-18 | 4.039 | 4.009 | -0.029 | -0.72% | 3.998 | 4.083 | 10619 | 428.484 | 0.13% |
| 2025-12-17 | 4.064 | 4.038 | -0.025 | -0.62% | 4.003 | 4.109 | 15869 | 641.151 | 0.20% |
| 2025-12-16 | 4.094 | 4.063 | -0.029 | -0.71% | 4.057 | 4.110 | 16617 | 678.925 | 0.21% |
| 2025-12-15 | 4.113 | 4.092 | -0.024 | -0.58% | 4.066 | 4.179 | 5912 | 243.848 | 0.07% |
| 2025-12-12 | 4.065 | 4.116 | 0.050 | 1.23% | 4.056 | 4.148 | 9071 | 372.057 | 0.11% |
| 2025-12-11 | 4.089 | 4.066 | -0.019 | -0.47% | 4.046 | 4.108 | 5368 | 218.487 | 0.07% |
| 2025-12-10 | 4.005 | 4.085 | 0.056 | 1.39% | 3.985 | 4.100 | 14726 | 596.662 | 0.18% |
| 2025-12-09 | 3.997 | 4.029 | 0.008 | 0.20% | 3.981 | 4.071 | 15436 | 619.310 | 0.19% |
| 2025-12-08 | 4.075 | 4.021 | -0.053 | -1.30% | 3.969 | 4.150 | 18007 | 731.356 | 0.23% |
| 2025-12-05 | 4.086 | 4.074 | -0.011 | -0.27% | 4.018 | 4.175 | 18934 | 771.159 | 0.24% |
| 2025-12-04 | 4.139 | 4.085 | -0.053 | -1.28% | 4.069 | 4.169 | 21481 | 884.237 | 0.27% |
| 2025-12-03 | 4.120 | 4.138 | -0.013 | -0.31% | 4.109 | 4.199 | 21066 | 873.424 | 0.26% |
| 2025-12-02 | 4.189 | 4.151 | -0.037 | -0.88% | 4.100 | 4.210 | 17329 | 721.680 | 0.22% |
| 2025-12-01 | 4.145 | 4.188 | 0.040 | 0.96% | 4.132 | 4.200 | 13961 | 583.244 | 0.17% |
| 2025-11-28 | 4.158 | 4.148 | 0.011 | 0.27% | 4.118 | 4.158 | 4662 | 193.137 | 0.06% |
| 2025-11-27 | 4.149 | 4.137 | -0.010 | -0.24% | 4.120 | 4.200 | 9369 | 388.158 | 0.12% |
| 2025-11-26 | 4.081 | 4.147 | 0.066 | 1.62% | 4.041 | 4.172 | 10499 | 434.026 | 0.13% |
| 2025-11-25 | 4.059 | 4.081 | 0.046 | 1.14% | 4.004 | 4.246 | 9902 | 402.594 | 0.12% |
| 2025-11-24 | 4.064 | 4.035 | -0.005 | -0.12% | 4.005 | 4.150 | 11753 | 473.587 | 0.15% |
| 2025-11-21 | 4.094 | 4.040 | -0.030 | -0.74% | 4.010 | 4.240 | 10459 | 424.677 | 0.13% |
| 2025-11-20 | 4.085 | 4.070 | -0.014 | -0.34% | 4.059 | 4.150 | 2383 | 97.372 | 0.03% |
| 2025-11-19 | 4.051 | 4.084 | 0.009 | 0.22% | 4.035 | 4.108 | 16509 | 673.961 | 0.21% |
| 2025-11-18 | 4.065 | 4.075 | -0.010 | -0.24% | 4.045 | 4.245 | 15455 | 632.157 | 0.19% |
| 2025-11-17 | 4.043 | 4.085 | 0.043 | 1.06% | 3.994 | 4.123 | 21194 | 863.051 | 0.26% |
| 2025-11-14 | 3.929 | 4.042 | 0.089 | 2.25% | 3.914 | 4.049 | 28620 | 1148.568 | 0.36% |
| 2025-11-13 | 3.938 | 3.953 | 0.005 | 0.13% | 3.908 | 3.992 | 32882 | 1304.388 | 0.41% |
| 2025-11-12 | 3.967 | 3.948 | -0.002 | -0.05% | 3.910 | 3.980 | 25752 | 1016.628 | 0.32% |
| 2025-11-11 | 3.943 | 3.950 | 0.000 | 0.00% | 3.910 | 3.980 | 40884 | 1615.274 | 0.51% |
| 2025-11-10 | 4.027 | 3.950 | -0.070 | -1.74% | 3.910 | 4.027 | 81626 | 3219.507 | 1.02% |
| 2025-11-07 | 3.973 | 4.020 | 0.023 | 0.58% | 3.957 | 4.064 | 21616 | 861.940 | 0.27% |
| 2025-11-06 | 4.009 | 3.997 | -0.010 | -0.25% | 3.962 | 4.088 | 20055 | 803.858 | 0.25% |
| 2025-11-05 | 3.930 | 4.007 | 0.078 | 1.99% | 3.896 | 4.056 | 22584 | 902.200 | 0.28% |
| 2025-11-04 | 3.903 | 3.929 | 0.002 | 0.05% | 3.860 | 3.938 | 17253 | 674.226 | 0.22% |
| 2025-11-03 | 3.958 | 3.927 | -0.033 | -0.83% | 3.883 | 3.972 | 36691 | 1437.963 | 0.46% |
| 2025-10-31 | 4.027 | 3.960 | -0.059 | -1.47% | 3.936 | 4.035 | 4830 | 192.512 | 0.06% |
| 2025-10-30 | 3.929 | 4.019 | 0.071 | 1.80% | 3.911 | 4.024 | 10742 | 426.501 | 0.13% |
| 2025-10-29 | 3.859 | 3.948 | 0.101 | 2.63% | 3.829 | 3.964 | 21399 | 841.002 | 0.27% |
| 2025-10-28 | 3.790 | 3.847 | 0.041 | 1.08% | 3.780 | 3.860 | 48048 | 1836.604 | 0.60% |
| 2025-10-27 | 3.852 | 3.806 | -0.069 | -1.78% | 3.793 | 3.891 | 14677 | 560.881 | 0.18% |
| 2025-10-24 | 3.807 | 3.875 | 0.068 | 1.79% | 3.802 | 3.891 | 18442 | 713.253 | 0.23% |
| 2025-10-23 | 3.791 | 3.807 | -0.003 | -0.08% | 3.791 | 3.840 | 24668 | 941.380 | 0.31% |
| 2025-10-22 | 3.833 | 3.810 | -0.004 | -0.10% | 3.805 | 3.860 | 15153 | 578.317 | 0.19% |
| 2025-10-21 | 3.774 | 3.814 | 0.017 | 0.45% | 3.774 | 3.880 | 15896 | 605.729 | 0.20% |
| 2025-10-20 | 3.853 | 3.797 | -0.074 | -1.91% | 3.792 | 3.881 | 21963 | 841.815 | 0.27% |
| 2025-10-17 | 3.890 | 3.871 | -0.027 | -0.69% | 3.839 | 3.922 | 22115 | 852.854 | 0.28% |
| 2025-10-16 | 3.956 | 3.898 | -0.062 | -1.57% | 3.880 | 3.986 | 21201 | 831.064 | 0.27% |
深证大盘股票行情在线 K线走势图
摩尔线程(508005)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
