摩尔线程(508016)股票行情
摩尔线程(508016)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 | 4.416 | 4.409 | -0.009 | -0.20% | 4.397 | 4.419 | 6996 | 308.622 | 0.14% |
| 2026-02-05 | 4.428 | 4.418 | -0.010 | -0.23% | 4.417 | 4.452 | 6976 | 309.045 | 0.14% |
| 2026-02-04 | 4.427 | 4.428 | 0.000 | 0.00% | 4.420 | 4.437 | 7083 | 313.814 | 0.14% |
| 2026-02-03 | 4.437 | 4.428 | -0.007 | -0.16% | 4.400 | 4.439 | 5909 | 261.613 | 0.12% |
| 2026-02-02 | 4.462 | 4.435 | -0.028 | -0.63% | 4.431 | 4.478 | 9878 | 439.989 | 0.20% |
| 2026-01-30 | 4.440 | 4.463 | 0.023 | 0.52% | 4.417 | 4.476 | 14552 | 647.311 | 0.29% |
| 2026-01-29 | 4.442 | 4.440 | 0.000 | 0.00% | 4.437 | 4.468 | 33186 | 1477.975 | 0.66% |
| 2026-01-28 | 4.422 | 4.440 | 0.011 | 0.25% | 4.422 | 4.467 | 9974 | 442.692 | 0.20% |
| 2026-01-27 | 4.398 | 4.429 | 0.029 | 0.66% | 4.374 | 4.449 | 11867 | 525.883 | 0.24% |
| 2026-01-26 | 4.450 | 4.400 | -0.046 | -1.03% | 4.389 | 4.450 | 3515 | 155.099 | 0.07% |
| 2026-01-23 | 4.425 | 4.446 | 0.024 | 0.54% | 4.411 | 4.470 | 20749 | 922.932 | 0.41% |
| 2026-01-22 | 4.419 | 4.422 | 0.010 | 0.23% | 4.395 | 4.447 | 7807 | 346.072 | 0.16% |
| 2026-01-21 | 4.407 | 4.412 | 0.008 | 0.18% | 4.404 | 4.447 | 12805 | 566.851 | 0.26% |
| 2026-01-20 | 4.389 | 4.404 | 0.013 | 0.30% | 4.385 | 4.410 | 10668 | 469.512 | 0.21% |
| 2026-01-19 | 4.362 | 4.391 | 0.029 | 0.66% | 4.351 | 4.395 | 10736 | 468.682 | 0.21% |
| 2026-01-16 | 4.361 | 4.362 | 0.001 | 0.02% | 4.353 | 4.362 | 6909 | 301.001 | 0.14% |
| 2026-01-15 | 4.359 | 4.361 | 0.001 | 0.02% | 4.350 | 4.371 | 2779 | 121.027 | 0.06% |
| 2026-01-14 | 4.360 | 4.360 | -0.007 | -0.16% | 4.342 | 4.387 | 5416 | 236.733 | 0.11% |
| 2026-01-13 | 4.374 | 4.367 | -0.002 | -0.05% | 4.348 | 4.395 | 5960 | 260.618 | 0.12% |
| 2026-01-12 | 4.374 | 4.369 | -0.007 | -0.16% | 4.353 | 4.390 | 3908 | 170.753 | 0.08% |
| 2026-01-09 | 4.392 | 4.376 | -0.019 | -0.43% | 4.371 | 4.425 | 14045 | 618.307 | 0.28% |
| 2026-01-08 | 4.409 | 4.395 | -0.018 | -0.41% | 4.377 | 4.428 | 8268 | 364.561 | 0.17% |
| 2026-01-07 | 4.385 | 4.413 | 0.028 | 0.64% | 4.380 | 4.430 | 8647 | 380.184 | 0.17% |
| 2026-01-06 | 4.365 | 4.385 | 0.021 | 0.48% | 4.350 | 4.409 | 9668 | 423.240 | 0.19% |
| 2026-01-05 | 4.344 | 4.364 | 0.016 | 0.37% | 4.338 | 4.378 | 3199 | 139.639 | 0.06% |
| 2025-12-31 | 4.338 | 4.348 | 0.005 | 0.12% | 4.296 | 4.350 | 15423 | 665.135 | 0.31% |
| 2025-12-30 | 4.347 | 4.343 | -0.002 | -0.05% | 4.309 | 4.348 | 6746 | 292.597 | 0.13% |
| 2025-12-29 | 4.349 | 4.345 | -0.004 | -0.09% | 4.335 | 4.350 | 6433 | 279.224 | 0.13% |
| 2025-12-26 | 4.336 | 4.349 | 0.013 | 0.30% | 4.328 | 4.353 | 3826 | 166.309 | 0.08% |
| 2025-12-25 | 4.330 | 4.336 | 0.006 | 0.14% | 4.323 | 4.382 | 11699 | 509.726 | 0.23% |
| 2025-12-24 | 4.227 | 4.330 | 0.105 | 2.49% | 4.219 | 4.338 | 16650 | 715.701 | 0.33% |
| 2025-12-23 | 4.283 | 4.225 | -0.058 | -1.35% | 4.205 | 4.286 | 25194 | 1065.695 | 0.50% |
| 2025-12-22 | 4.297 | 4.283 | -0.007 | -0.16% | 4.271 | 4.297 | 7506 | 321.760 | 0.15% |
| 2025-12-19 | 4.371 | 4.290 | -0.083 | -1.90% | 4.281 | 4.371 | 16995 | 732.206 | 0.34% |
| 2025-12-18 | 4.374 | 4.373 | -0.007 | -0.16% | 4.353 | 4.385 | 12470 | 544.443 | 0.25% |
| 2025-12-17 | 4.403 | 4.380 | -0.023 | -0.52% | 4.370 | 4.437 | 5048 | 221.484 | 0.10% |
| 2025-12-16 | 4.406 | 4.403 | -0.002 | -0.05% | 4.392 | 4.443 | 10437 | 460.195 | 0.21% |
| 2025-12-15 | 4.443 | 4.405 | -0.041 | -0.92% | 4.372 | 4.472 | 12959 | 570.170 | 0.26% |
| 2025-12-12 | 4.452 | 4.446 | -0.007 | -0.16% | 4.400 | 4.452 | 11130 | 494.505 | 0.22% |
| 2025-12-11 | 4.443 | 4.453 | 0.009 | 0.20% | 4.423 | 4.467 | 8279 | 366.770 | 0.17% |
| 2025-12-10 | 4.389 | 4.444 | 0.055 | 1.25% | 4.389 | 4.452 | 14313 | 630.085 | 0.29% |
| 2025-12-09 | 4.425 | 4.389 | -0.032 | -0.72% | 4.373 | 4.442 | 9583 | 421.207 | 0.19% |
| 2025-12-08 | 4.461 | 4.421 | -0.040 | -0.90% | 4.420 | 4.463 | 9384 | 417.140 | 0.19% |
| 2025-12-05 | 4.467 | 4.461 | -0.007 | -0.16% | 4.453 | 4.469 | 6425 | 286.413 | 0.13% |
| 2025-12-04 | 4.472 | 4.468 | -0.003 | -0.07% | 4.441 | 4.472 | 7778 | 346.644 | 0.16% |
| 2025-12-03 | 4.467 | 4.471 | 0.000 | 0.00% | 4.464 | 4.475 | 12214 | 545.923 | 0.24% |
| 2025-12-02 | 4.493 | 4.471 | -0.022 | -0.49% | 4.449 | 4.493 | 8975 | 401.466 | 0.18% |
| 2025-12-01 | 4.471 | 4.493 | 0.022 | 0.49% | 4.461 | 4.493 | 11016 | 493.874 | 0.22% |
| 2025-11-28 | 4.497 | 4.471 | -0.026 | -0.58% | 4.470 | 4.500 | 7098 | 319.079 | 0.14% |
| 2025-11-27 | 4.493 | 4.497 | 0.004 | 0.09% | 4.478 | 4.500 | 3366 | 151.234 | 0.07% |
| 2025-11-26 | 4.505 | 4.493 | -0.012 | -0.27% | 4.490 | 4.505 | 8067 | 362.652 | 0.16% |
| 2025-11-25 | 4.502 | 4.505 | 0.005 | 0.11% | 4.489 | 4.506 | 8755 | 393.959 | 0.18% |
| 2025-11-24 | 4.515 | 4.500 | -0.014 | -0.31% | 4.445 | 4.517 | 11309 | 506.336 | 0.23% |
| 2025-11-21 | 4.557 | 4.514 | -0.048 | -1.05% | 4.512 | 4.563 | 9765 | 441.887 | 0.20% |
| 2025-11-20 | 4.569 | 4.562 | -0.005 | -0.11% | 4.535 | 4.578 | 9188 | 419.068 | 0.18% |
| 2025-11-19 | 4.581 | 4.567 | -0.013 | -0.28% | 4.566 | 4.583 | 7206 | 329.701 | 0.14% |
| 2025-11-18 | 4.590 | 4.580 | -0.010 | -0.22% | 4.572 | 4.590 | 7433 | 340.291 | 0.15% |
| 2025-11-17 | 4.593 | 4.590 | -0.005 | -0.11% | 4.579 | 4.606 | 6623 | 304.470 | 0.13% |
| 2025-11-14 | 4.585 | 4.595 | 0.014 | 0.31% | 4.578 | 4.604 | 14939 | 686.825 | 0.30% |
| 2025-11-13 | 4.585 | 4.581 | -0.004 | -0.09% | 4.551 | 4.599 | 9866 | 452.812 | 0.20% |
| 2025-11-12 | 4.570 | 4.585 | 0.016 | 0.35% | 4.565 | 4.595 | 10488 | 480.310 | 0.21% |
| 2025-11-11 | 4.598 | 4.569 | -0.029 | -0.63% | 4.532 | 4.603 | 12788 | 587.378 | 0.26% |
| 2025-11-10 | 4.578 | 4.598 | 0.020 | 0.44% | 4.566 | 4.600 | 9227 | 423.940 | 0.18% |
| 2025-11-07 | 4.551 | 4.578 | 0.024 | 0.53% | 4.516 | 4.580 | 10683 | 487.296 | 0.21% |
| 2025-11-06 | 4.554 | 4.554 | -0.004 | -0.09% | 4.541 | 4.565 | 8535 | 388.753 | 0.17% |
| 2025-11-05 | 4.485 | 4.558 | 0.071 | 1.58% | 4.476 | 4.562 | 16907 | 765.005 | 0.34% |
| 2025-11-04 | 4.487 | 4.487 | 0.000 | 0.00% | 4.444 | 4.493 | 11285 | 505.387 | 0.23% |
| 2025-11-03 | 4.509 | 4.487 | -0.022 | -0.49% | 4.458 | 4.521 | 10914 | 489.562 | 0.22% |
| 2025-10-31 | 4.547 | 4.509 | -0.037 | -0.81% | 4.491 | 4.547 | 9823 | 443.111 | 0.20% |
| 2025-10-30 | 4.550 | 4.546 | -0.004 | -0.09% | 4.523 | 4.567 | 11615 | 527.802 | 0.23% |
| 2025-10-29 | 4.485 | 4.550 | 0.061 | 1.36% | 4.476 | 4.555 | 18738 | 849.736 | 0.37% |
| 2025-10-28 | 4.443 | 4.489 | 0.041 | 0.92% | 4.443 | 4.490 | 16258 | 726.103 | 0.00% |
| 2025-10-27 | 4.443 | 4.448 | 0.004 | 0.09% | 4.426 | 4.449 | 5334 | 236.866 | 0.00% |
| 2025-10-24 | 4.381 | 4.444 | 0.063 | 1.44% | 4.377 | 4.461 | 12600 | 558.852 | 0.00% |
| 2025-10-23 | 4.362 | 4.381 | 0.020 | 0.46% | 4.361 | 4.382 | 15444 | 674.534 | 0.00% |
| 2025-10-22 | 4.361 | 4.361 | 0.000 | 0.00% | 4.355 | 4.364 | 6482 | 282.633 | 0.00% |
| 2025-10-21 | 4.439 | 4.361 | -0.068 | -1.54% | 4.352 | 4.439 | 15952 | 698.941 | 0.00% |
| 2025-10-20 | 4.463 | 4.429 | -0.029 | -0.65% | 4.427 | 4.479 | 8134 | 361.511 | 0.00% |
| 2025-10-17 | 4.458 | 4.458 | -0.003 | -0.07% | 4.437 | 4.471 | 13761 | 613.688 | 0.00% |
| 2025-10-16 | 4.469 | 4.461 | -0.004 | -0.09% | 4.438 | 4.469 | 5538 | 246.843 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508016)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
