摩尔线程(508029)股票行情
摩尔线程(508029)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 | 3.708 | 3.727 | -0.003 | -0.08% | 3.690 | 3.749 | 3584 | 133.363 | 0.12% |
| 2026-02-05 | 3.718 | 3.730 | -0.005 | -0.13% | 3.695 | 3.745 | 4070 | 151.244 | 0.14% |
| 2026-02-04 | 3.756 | 3.735 | -0.038 | -1.01% | 3.731 | 3.766 | 8171 | 305.707 | 0.27% |
| 2026-02-03 | 3.669 | 3.773 | 0.105 | 2.86% | 3.630 | 3.776 | 6526 | 240.988 | 0.22% |
| 2026-02-02 | 3.717 | 3.668 | -0.066 | -1.77% | 3.668 | 3.717 | 11392 | 419.407 | 0.38% |
| 2026-01-30 | 3.802 | 3.734 | -0.066 | -1.74% | 3.701 | 3.803 | 16049 | 601.337 | 0.53% |
| 2026-01-29 | 3.665 | 3.800 | 0.134 | 3.66% | 3.665 | 3.803 | 10877 | 401.993 | 0.36% |
| 2026-01-28 | 3.652 | 3.666 | 0.000 | 0.00% | 3.631 | 3.669 | 5034 | 184.463 | 0.17% |
| 2026-01-27 | 3.671 | 3.666 | -0.005 | -0.14% | 3.560 | 3.676 | 13562 | 495.514 | 0.45% |
| 2026-01-26 | 3.878 | 3.871 | -0.009 | -0.23% | 3.855 | 3.899 | 32835 | 1271.756 | 1.09% |
| 2026-01-23 | 3.750 | 3.880 | 0.122 | 3.25% | 3.727 | 3.957 | 50441 | 1954.583 | 1.68% |
| 2026-01-22 | 3.675 | 3.758 | 0.083 | 2.26% | 3.670 | 3.790 | 44713 | 1678.430 | 0.00% |
| 2026-01-21 | 3.673 | 3.675 | 0.016 | 0.44% | 3.659 | 3.683 | 8825 | 324.302 | 0.00% |
| 2026-01-20 | 3.645 | 3.659 | 0.001 | 0.03% | 3.645 | 3.672 | 21561 | 789.415 | 0.00% |
| 2026-01-19 | 3.655 | 3.658 | 0.000 | 0.00% | 3.643 | 3.664 | 2895 | 105.824 | 0.00% |
| 2026-01-16 | 3.645 | 3.658 | 0.006 | 0.16% | 3.636 | 3.680 | 8253 | 302.363 | 0.00% |
| 2026-01-15 | 3.635 | 3.652 | -0.004 | -0.11% | 3.635 | 3.668 | 5334 | 195.079 | 0.00% |
| 2026-01-14 | 3.645 | 3.656 | 0.006 | 0.16% | 3.630 | 3.665 | 3108 | 113.401 | 0.00% |
| 2026-01-13 | 3.638 | 3.650 | -0.005 | -0.14% | 3.623 | 3.674 | 18253 | 667.539 | 0.00% |
| 2026-01-12 | 3.655 | 3.655 | 0.000 | 0.00% | 3.618 | 3.658 | 12729 | 464.534 | 0.00% |
| 2026-01-09 | 3.659 | 3.655 | -0.003 | -0.08% | 3.641 | 3.672 | 15393 | 563.138 | 0.00% |
| 2026-01-08 | 3.605 | 3.658 | 0.043 | 1.19% | 3.601 | 3.665 | 24454 | 893.684 | 0.00% |
| 2026-01-07 | 3.580 | 3.615 | 0.030 | 0.84% | 3.580 | 3.628 | 13914 | 502.515 | 0.00% |
| 2026-01-06 | 3.586 | 3.585 | 0.000 | 0.00% | 3.570 | 3.595 | 4361 | 156.399 | 0.00% |
| 2026-01-05 | 3.575 | 3.585 | 0.003 | 0.08% | 3.566 | 3.592 | 2870 | 102.884 | 0.00% |
| 2025-12-31 | 3.568 | 3.582 | 0.007 | 0.20% | 3.568 | 3.585 | 25598 | 916.421 | 0.00% |
| 2025-12-30 | 3.570 | 3.575 | -0.004 | -0.11% | 3.556 | 3.578 | 1614 | 57.539 | 0.00% |
| 2025-12-29 | 3.580 | 3.579 | 0.000 | 0.00% | 3.555 | 3.583 | 7165 | 256.291 | 0.00% |
| 2025-12-26 | 3.578 | 3.579 | 0.001 | 0.03% | 3.576 | 3.590 | 5021 | 179.825 | 0.00% |
| 2025-12-25 | 3.580 | 3.578 | -0.004 | -0.11% | 3.576 | 3.593 | 4964 | 177.990 | 0.00% |
| 2025-12-24 | 3.560 | 3.582 | 0.016 | 0.45% | 3.560 | 3.591 | 8910 | 319.253 | 0.00% |
| 2025-12-23 | 3.554 | 3.566 | 0.006 | 0.17% | 3.554 | 3.580 | 10651 | 379.805 | 0.00% |
| 2025-12-22 | 3.570 | 3.560 | -0.011 | -0.31% | 3.557 | 3.590 | 2511 | 89.642 | 0.00% |
| 2025-12-19 | 3.570 | 3.571 | 0.007 | 0.20% | 3.561 | 3.581 | 10952 | 391.191 | 0.00% |
| 2025-12-18 | 3.584 | 3.564 | -0.021 | -0.59% | 3.549 | 3.585 | 27640 | 985.364 | 0.00% |
| 2025-12-17 | 3.584 | 3.585 | 0.016 | 0.45% | 3.571 | 3.590 | 14609 | 523.844 | 0.00% |
| 2025-12-16 | 3.582 | 3.569 | -0.016 | -0.45% | 3.553 | 3.588 | 9063 | 323.675 | 0.00% |
| 2025-12-15 | 3.596 | 3.585 | -0.005 | -0.14% | 3.578 | 3.600 | 14379 | 515.967 | 0.00% |
| 2025-12-12 | 3.587 | 3.590 | 0.001 | 0.03% | 3.587 | 3.597 | 2768 | 99.429 | 0.00% |
| 2025-12-11 | 3.597 | 3.589 | -0.008 | -0.22% | 3.585 | 3.600 | 17838 | 642.043 | 0.00% |
| 2025-12-10 | 3.590 | 3.597 | 0.011 | 0.31% | 3.581 | 3.602 | 21259 | 764.009 | 0.00% |
| 2025-12-09 | 3.584 | 3.586 | 0.010 | 0.28% | 3.571 | 3.730 | 17190 | 622.964 | 0.00% |
| 2025-12-08 | 3.579 | 3.576 | -0.012 | -0.33% | 3.576 | 3.588 | 7227 | 258.692 | 0.00% |
| 2025-12-05 | 3.583 | 3.588 | 0.003 | 0.08% | 3.579 | 3.590 | 2662 | 95.394 | 0.00% |
| 2025-12-04 | 3.590 | 3.585 | -0.005 | -0.14% | 3.579 | 3.600 | 14720 | 528.213 | 0.00% |
| 2025-12-03 | 3.599 | 3.590 | -0.008 | -0.22% | 3.582 | 3.600 | 11373 | 407.884 | 0.00% |
| 2025-12-02 | 3.584 | 3.598 | 0.005 | 0.14% | 3.584 | 3.599 | 1838 | 66.031 | 0.00% |
| 2025-12-01 | 3.590 | 3.593 | 0.010 | 0.28% | 3.584 | 3.594 | 1678 | 60.175 | 0.00% |
| 2025-11-28 | 3.599 | 3.583 | -0.013 | -0.36% | 3.574 | 3.601 | 19693 | 708.693 | 0.00% |
| 2025-11-27 | 3.586 | 3.596 | -0.004 | -0.11% | 3.579 | 3.600 | 14127 | 507.795 | 0.00% |
| 2025-11-26 | 3.593 | 3.600 | 0.011 | 0.31% | 3.571 | 3.600 | 8972 | 321.770 | 0.00% |
| 2025-11-25 | 3.595 | 3.589 | 0.000 | 0.00% | 3.585 | 3.603 | 20058 | 720.186 | 0.00% |
| 2025-11-24 | 3.596 | 3.589 | -0.008 | -0.22% | 3.586 | 3.602 | 14612 | 525.558 | 0.00% |
| 2025-11-21 | 3.595 | 3.597 | 0.009 | 0.25% | 3.580 | 3.601 | 9093 | 326.647 | 0.00% |
| 2025-11-20 | 3.589 | 3.588 | -0.001 | -0.03% | 3.584 | 3.589 | 2776 | 99.580 | 0.00% |
| 2025-11-19 | 3.599 | 3.589 | -0.008 | -0.22% | 3.581 | 3.600 | 10210 | 367.099 | 0.00% |
| 2025-11-18 | 3.622 | 3.597 | -0.020 | -0.55% | 3.591 | 3.622 | 9014 | 324.475 | 0.00% |
| 2025-11-17 | 3.625 | 3.617 | -0.004 | -0.11% | 3.610 | 3.625 | 6885 | 248.868 | 0.00% |
| 2025-11-14 | 3.619 | 3.621 | 0.004 | 0.11% | 3.609 | 3.626 | 8378 | 303.279 | 0.00% |
| 2025-11-13 | 3.596 | 3.617 | 0.026 | 0.72% | 3.593 | 3.619 | 10917 | 393.784 | 0.00% |
| 2025-11-12 | 3.544 | 3.591 | 0.043 | 1.21% | 3.542 | 3.604 | 59493 | 2134.594 | 0.00% |
| 2025-11-11 | 3.597 | 3.548 | -0.048 | -1.33% | 3.542 | 3.597 | 56039 | 1996.563 | 0.00% |
| 2025-11-10 | 3.599 | 3.596 | -0.004 | -0.11% | 3.588 | 3.601 | 23842 | 857.509 | 0.00% |
| 2025-11-07 | 3.600 | 3.600 | -0.060 | -1.64% | 3.591 | 3.616 | 52933 | 1906.466 | 0.00% |
| 2025-11-06 | 3.661 | 3.660 | 0.000 | 0.00% | 3.590 | 3.665 | 213685 | 7757.080 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508029)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
