摩尔线程(508031)股票行情
摩尔线程(508031)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 |
|---|
| 2026-02-13 | 3.910 | 3.930 | 0.020 | 0.51% | 3.889 | 3.937 | 4129 | 161.694 | 0.04% |
| 2026-02-12 | 3.932 | 3.910 | -0.021 | -0.53% | 3.892 | 3.932 | 10740 | 419.061 | 0.11% |
| 2026-02-11 | 3.916 | 3.931 | 0.008 | 0.20% | 3.882 | 3.967 | 13633 | 535.597 | 0.14% |
| 2026-02-10 | 3.885 | 3.923 | 0.023 | 0.59% | 3.881 | 3.929 | 4832 | 188.503 | 0.05% |
| 2026-02-09 | 3.903 | 3.900 | -0.003 | -0.08% | 3.881 | 3.915 | 2646 | 102.980 | 0.03% |
| 2026-02-06 | 3.899 | 3.903 | -0.014 | -0.36% | 3.888 | 3.917 | 5295 | 206.484 | 0.05% |
| 2026-02-05 | 3.943 | 3.917 | -0.023 | -0.58% | 3.901 | 3.943 | 6752 | 264.185 | 0.07% |
| 2026-02-04 | 3.933 | 3.940 | 0.001 | 0.03% | 3.908 | 3.948 | 7130 | 280.703 | 0.07% |
| 2026-02-03 | 3.921 | 3.939 | 0.002 | 0.05% | 3.921 | 3.949 | 10311 | 406.192 | 0.10% |
| 2026-02-02 | 3.963 | 3.937 | -0.042 | -1.06% | 3.905 | 3.966 | 5948 | 233.687 | 0.06% |
| 2026-01-30 | 3.999 | 3.979 | -0.022 | -0.55% | 3.970 | 4.010 | 6172 | 245.788 | 0.06% |
| 2026-01-29 | 3.974 | 4.001 | 0.027 | 0.68% | 3.951 | 4.010 | 20674 | 822.409 | 0.21% |
| 2026-01-28 | 3.936 | 3.974 | 0.025 | 0.63% | 3.933 | 3.974 | 19769 | 780.908 | 0.20% |
| 2026-01-27 | 3.952 | 3.949 | 0.009 | 0.23% | 3.917 | 3.952 | 23833 | 938.381 | 0.24% |
| 2026-01-26 | 3.933 | 3.940 | -0.017 | -0.43% | 3.930 | 3.972 | 23788 | 939.099 | 0.24% |
| 2026-01-23 | 3.936 | 3.957 | 0.037 | 0.94% | 3.896 | 3.973 | 39548 | 1558.196 | 0.40% |
| 2026-01-22 | 3.885 | 3.920 | 0.031 | 0.80% | 3.869 | 3.954 | 18203 | 716.682 | 0.18% |
| 2026-01-21 | 3.900 | 3.889 | 0.001 | 0.03% | 3.863 | 3.902 | 20931 | 815.475 | 0.21% |
| 2026-01-20 | 3.867 | 3.888 | 0.021 | 0.54% | 3.849 | 3.899 | 22690 | 880.326 | 0.23% |
| 2026-01-19 | 3.856 | 3.867 | -0.007 | -0.18% | 3.851 | 3.879 | 16845 | 651.102 | 0.17% |
| 2026-01-16 | 3.859 | 3.874 | -0.003 | -0.08% | 3.840 | 3.877 | 11177 | 431.415 | 0.11% |
| 2026-01-15 | 3.880 | 3.877 | -0.003 | -0.08% | 3.817 | 3.880 | 17232 | 664.852 | 0.17% |
| 2026-01-14 | 3.826 | 3.880 | 0.000 | 0.00% | 3.826 | 3.885 | 10207 | 395.057 | 0.10% |
| 2026-01-13 | 3.899 | 3.880 | 0.005 | 0.13% | 3.796 | 3.899 | 24312 | 933.856 | 0.24% |
| 2026-01-12 | 3.870 | 3.875 | 0.003 | 0.08% | 3.829 | 3.880 | 17743 | 684.208 | 0.18% |
| 2026-01-09 | 3.869 | 3.872 | -0.015 | -0.39% | 3.848 | 3.899 | 25156 | 974.783 | 0.25% |
| 2026-01-08 | 3.900 | 3.887 | -0.031 | -0.79% | 3.871 | 3.918 | 48592 | 1890.201 | 0.49% |
| 2026-01-07 | 3.910 | 3.918 | 0.003 | 0.08% | 3.881 | 3.923 | 55685 | 2172.699 | 0.56% |
| 2026-01-06 | 3.900 | 3.915 | 0.015 | 0.38% | 3.885 | 3.915 | 94955 | 3703.796 | 0.95% |
| 2026-01-05 | 3.900 | 3.900 | 0.010 | 0.26% | 3.865 | 3.911 | 37362 | 1456.137 | 0.37% |
| 2025-12-31 | 3.884 | 3.890 | 0.010 | 0.26% | 3.839 | 3.908 | 22306 | 864.663 | 0.22% |
| 2025-12-30 | 3.900 | 3.880 | -0.005 | -0.13% | 3.860 | 3.900 | 4719 | 183.036 | 0.05% |
| 2025-12-29 | 3.844 | 3.885 | 0.002 | 0.05% | 3.844 | 3.890 | 8740 | 338.712 | 0.09% |
| 2025-12-26 | 3.859 | 3.883 | -0.016 | -0.41% | 3.858 | 3.900 | 7307 | 283.379 | 0.07% |
| 2025-12-25 | 3.847 | 3.899 | 0.044 | 1.14% | 3.829 | 3.900 | 24135 | 935.851 | 0.24% |
| 2025-12-24 | 3.762 | 3.855 | 0.076 | 2.01% | 3.748 | 3.918 | 21130 | 813.943 | 0.21% |
| 2025-12-23 | 3.821 | 3.779 | -0.004 | -0.11% | 3.734 | 3.821 | 24841 | 932.628 | 0.25% |
| 2025-12-22 | 3.784 | 3.783 | -0.001 | -0.03% | 3.770 | 3.799 | 42823 | 1619.401 | 0.43% |
| 2025-12-19 | 3.782 | 3.784 | -0.006 | -0.16% | 3.730 | 3.809 | 34734 | 1310.532 | 0.35% |
| 2025-12-18 | 3.766 | 3.790 | -0.008 | -0.21% | 3.766 | 3.810 | 23320 | 884.042 | 0.23% |
| 2025-12-17 | 3.838 | 3.798 | -0.046 | -1.20% | 3.795 | 3.875 | 10435 | 397.950 | 0.10% |
| 2025-12-16 | 3.842 | 3.844 | -0.016 | -0.41% | 3.821 | 3.860 | 8174 | 313.954 | 0.08% |
| 2025-12-15 | 3.867 | 3.860 | -0.039 | -1.00% | 3.846 | 3.881 | 8780 | 338.847 | 0.09% |
| 2025-12-12 | 3.897 | 3.899 | 0.004 | 0.10% | 3.880 | 3.912 | 4898 | 190.746 | 0.05% |
| 2025-12-11 | 3.872 | 3.895 | 0.005 | 0.13% | 3.872 | 3.898 | 5837 | 226.770 | 0.06% |
| 2025-12-10 | 3.898 | 3.890 | 0.013 | 0.34% | 3.830 | 3.900 | 23517 | 911.513 | 0.24% |
| 2025-12-09 | 3.851 | 3.877 | 0.003 | 0.08% | 3.843 | 3.900 | 5458 | 210.422 | 0.05% |
| 2025-12-08 | 3.882 | 3.874 | -0.026 | -0.67% | 3.867 | 3.916 | 7636 | 296.407 | 0.08% |
| 2025-12-05 | 3.859 | 3.900 | 0.018 | 0.46% | 3.843 | 3.920 | 28347 | 1096.618 | 0.28% |
| 2025-12-04 | 3.865 | 3.882 | -0.003 | -0.08% | 3.844 | 3.898 | 14648 | 567.228 | 0.15% |
| 2025-12-03 | 3.861 | 3.885 | 0.023 | 0.60% | 3.849 | 3.885 | 10959 | 424.717 | 0.11% |
| 2025-12-02 | 3.864 | 3.862 | 0.014 | 0.36% | 3.847 | 3.864 | 6773 | 261.168 | 0.07% |
| 2025-12-01 | 3.852 | 3.848 | -0.021 | -0.54% | 3.829 | 3.883 | 38959 | 1503.880 | 0.39% |
| 2025-11-28 | 3.855 | 3.869 | 0.009 | 0.23% | 3.855 | 3.875 | 26439 | 1020.388 | 0.26% |
| 2025-11-27 | 3.866 | 3.860 | -0.010 | -0.26% | 3.850 | 3.876 | 31370 | 1212.856 | 0.31% |
| 2025-11-26 | 3.865 | 3.870 | -0.007 | -0.18% | 3.865 | 3.887 | 64056 | 2483.870 | 0.64% |
| 2025-11-25 | 3.900 | 3.877 | -0.008 | -0.21% | 3.846 | 3.900 | 42599 | 1647.972 | 0.43% |
| 2025-11-24 | 3.939 | 3.885 | -0.038 | -0.97% | 3.880 | 3.939 | 24790 | 963.891 | 0.25% |
| 2025-11-21 | 3.975 | 3.923 | -0.028 | -0.71% | 3.902 | 3.975 | 24416 | 956.172 | 0.24% |
| 2025-11-20 | 3.937 | 3.951 | -0.006 | -0.15% | 3.934 | 3.956 | 3148 | 124.285 | 0.03% |
| 2025-11-19 | 3.969 | 3.957 | -0.012 | -0.30% | 3.933 | 3.975 | 4112 | 162.645 | 0.04% |
| 2025-11-18 | 3.955 | 3.969 | 0.009 | 0.23% | 3.955 | 3.984 | 22370 | 887.330 | 0.22% |
| 2025-11-17 | 3.974 | 3.960 | 0.000 | 0.00% | 3.947 | 3.983 | 9485 | 375.498 | 0.09% |
| 2025-11-14 | 3.947 | 3.960 | 0.020 | 0.51% | 3.900 | 3.999 | 41824 | 1654.562 | 0.42% |
| 2025-11-13 | 3.922 | 3.940 | 0.000 | 0.00% | 3.922 | 3.964 | 20948 | 823.735 | 0.21% |
| 2025-11-12 | 3.961 | 3.940 | -0.020 | -0.51% | 3.939 | 3.972 | 18294 | 724.283 | 0.18% |
| 2025-11-11 | 3.966 | 3.960 | 0.010 | 0.25% | 3.910 | 3.988 | 31134 | 1233.117 | 0.31% |
| 2025-11-10 | 3.930 | 3.950 | 0.020 | 0.51% | 3.909 | 3.953 | 35442 | 1398.045 | 0.35% |
| 2025-11-07 | 3.916 | 3.930 | 0.014 | 0.36% | 3.902 | 3.938 | 20993 | 824.297 | 0.21% |
| 2025-11-06 | 3.902 | 3.916 | 0.014 | 0.36% | 3.870 | 3.924 | 15025 | 588.507 | 0.15% |
| 2025-11-05 | 3.938 | 3.902 | -0.023 | -0.59% | 3.868 | 3.939 | 25269 | 985.279 | 0.25% |
| 2025-11-04 | 3.924 | 3.925 | -0.017 | -0.43% | 3.858 | 3.932 | 14133 | 550.594 | 0.14% |
| 2025-11-03 | 3.957 | 3.942 | 0.002 | 0.05% | 3.901 | 3.957 | 16736 | 658.186 | 0.17% |
| 2025-10-31 | 3.924 | 3.940 | 0.000 | 0.00% | 3.921 | 3.953 | 20601 | 810.766 | 0.21% |
| 2025-10-30 | 3.937 | 3.940 | 0.002 | 0.05% | 3.914 | 3.945 | 33848 | 1333.395 | 0.34% |
| 2025-10-29 | 3.951 | 3.938 | -0.003 | -0.08% | 3.896 | 3.963 | 61628 | 2419.676 | 0.62% |
| 2025-10-28 | 3.869 | 3.941 | 0.071 | 1.83% | 3.867 | 3.949 | 44281 | 1732.814 | 0.44% |
| 2025-10-27 | 3.860 | 3.870 | 0.010 | 0.26% | 3.822 | 3.870 | 13014 | 499.041 | 0.13% |
| 2025-10-24 | 3.842 | 3.860 | 0.018 | 0.47% | 3.825 | 3.871 | 35963 | 1385.092 | 0.36% |
| 2025-10-23 | 3.849 | 3.842 | -0.006 | -0.16% | 3.812 | 3.857 | 24017 | 919.932 | 0.24% |
深证大盘股票行情在线 K线走势图
摩尔线程(508031)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
