摩尔线程(508048)股票行情
摩尔线程(508048)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 | 3.825 | 3.805 | -0.020 | -0.52% | 3.785 | 3.828 | 938 | 35.732 | 0.02% |
| 2026-02-05 | 3.819 | 3.825 | 0.010 | 0.26% | 3.771 | 3.876 | 5451 | 207.409 | 0.14% |
| 2026-02-04 | 3.811 | 3.815 | 0.015 | 0.39% | 3.770 | 3.888 | 6409 | 244.949 | 0.16% |
| 2026-02-03 | 3.813 | 3.800 | -0.007 | -0.18% | 3.779 | 3.813 | 6826 | 258.702 | 0.17% |
| 2026-02-02 | 3.800 | 3.807 | 0.007 | 0.18% | 3.758 | 3.828 | 4576 | 173.845 | 0.11% |
| 2026-01-30 | 3.830 | 3.800 | -0.019 | -0.50% | 3.793 | 3.858 | 4158 | 158.912 | 0.10% |
| 2026-01-29 | 3.813 | 3.819 | 0.004 | 0.10% | 3.799 | 3.896 | 18305 | 705.255 | 0.46% |
| 2026-01-28 | 3.830 | 3.815 | -0.024 | -0.63% | 3.798 | 3.846 | 8418 | 321.489 | 0.21% |
| 2026-01-27 | 3.839 | 3.839 | -0.005 | -0.13% | 3.772 | 3.880 | 6465 | 248.304 | 0.16% |
| 2026-01-26 | 3.865 | 3.844 | -0.022 | -0.57% | 3.805 | 3.886 | 4248 | 162.917 | 0.11% |
| 2026-01-23 | 3.794 | 3.866 | 0.054 | 1.42% | 3.771 | 3.890 | 15365 | 589.545 | 0.38% |
| 2026-01-22 | 3.805 | 3.812 | 0.007 | 0.18% | 3.801 | 3.839 | 21923 | 839.050 | 0.55% |
| 2026-01-21 | 3.796 | 3.805 | 0.014 | 0.37% | 3.746 | 3.867 | 3913 | 148.673 | 0.10% |
| 2026-01-20 | 3.769 | 3.791 | 0.026 | 0.69% | 3.766 | 3.852 | 21045 | 800.951 | 0.53% |
| 2026-01-19 | 3.736 | 3.765 | 0.035 | 0.94% | 3.728 | 3.785 | 7200 | 269.899 | 0.18% |
| 2026-01-16 | 3.707 | 3.730 | 0.006 | 0.16% | 3.700 | 3.769 | 8812 | 328.492 | 0.22% |
| 2026-01-15 | 3.766 | 3.724 | -0.036 | -0.96% | 3.700 | 3.776 | 9033 | 337.361 | 0.23% |
| 2026-01-14 | 3.755 | 3.760 | 0.007 | 0.19% | 3.720 | 3.856 | 21290 | 803.326 | 0.53% |
| 2026-01-13 | 3.723 | 3.753 | 0.034 | 0.91% | 3.690 | 3.807 | 7710 | 288.646 | 0.19% |
| 2026-01-12 | 3.658 | 3.719 | 0.044 | 1.20% | 3.635 | 3.764 | 3521 | 130.837 | 0.09% |
| 2026-01-09 | 3.716 | 3.675 | -0.043 | -1.16% | 3.608 | 3.737 | 12444 | 455.111 | 0.31% |
| 2026-01-08 | 3.651 | 3.718 | 0.064 | 1.75% | 3.614 | 3.756 | 18412 | 679.891 | 0.46% |
| 2026-01-07 | 3.640 | 3.654 | 0.014 | 0.38% | 3.597 | 3.695 | 31508 | 1144.626 | 0.79% |
| 2026-01-06 | 3.683 | 3.640 | -0.040 | -1.09% | 3.606 | 3.719 | 35742 | 1304.173 | 0.89% |
| 2026-01-05 | 3.619 | 3.680 | 0.044 | 1.21% | 3.575 | 3.710 | 11049 | 404.657 | 0.28% |
| 2025-12-31 | 3.543 | 3.636 | 0.094 | 2.65% | 3.493 | 3.640 | 7541 | 265.153 | 0.19% |
| 2025-12-30 | 3.511 | 3.542 | 0.030 | 0.85% | 3.475 | 3.570 | 7681 | 271.725 | 0.19% |
| 2025-12-29 | 3.522 | 3.512 | -0.028 | -0.79% | 3.481 | 3.543 | 9318 | 327.550 | 0.23% |
| 2025-12-26 | 3.589 | 3.540 | -0.056 | -1.56% | 3.531 | 3.621 | 7625 | 271.730 | 0.19% |
| 2025-12-25 | 3.650 | 3.596 | -0.053 | -1.45% | 3.596 | 3.704 | 11541 | 418.521 | 0.29% |
| 2025-12-24 | 3.622 | 3.649 | 0.010 | 0.27% | 3.595 | 3.705 | 11775 | 428.578 | 0.29% |
| 2025-12-23 | 3.663 | 3.639 | -0.022 | -0.60% | 3.634 | 3.740 | 2450 | 90.171 | 0.06% |
| 2025-12-22 | 3.613 | 3.661 | 0.031 | 0.85% | 3.613 | 3.663 | 2162 | 78.689 | 0.05% |
| 2025-12-19 | 3.510 | 3.630 | 0.128 | 3.66% | 3.457 | 3.630 | 2693 | 93.816 | 0.07% |
| 2025-12-18 | 3.545 | 3.502 | -0.059 | -1.66% | 3.473 | 3.556 | 2871 | 100.717 | 0.07% |
| 2025-12-17 | 3.625 | 3.561 | -0.063 | -1.74% | 3.533 | 3.660 | 5705 | 204.950 | 0.14% |
| 2025-12-16 | 3.606 | 3.624 | 0.033 | 0.92% | 3.526 | 3.625 | 2205 | 79.135 | 0.06% |
| 2025-12-15 | 3.565 | 3.591 | 0.009 | 0.25% | 3.557 | 3.654 | 934 | 33.447 | 0.02% |
| 2025-12-12 | 3.529 | 3.582 | 0.054 | 1.53% | 3.520 | 3.630 | 3897 | 139.741 | 0.10% |
| 2025-12-11 | 3.519 | 3.528 | 0.010 | 0.28% | 3.519 | 3.602 | 3221 | 113.803 | 0.08% |
| 2025-12-10 | 3.425 | 3.518 | 0.093 | 2.72% | 3.372 | 3.526 | 11064 | 380.529 | 0.28% |
| 2025-12-09 | 3.451 | 3.425 | -0.043 | -1.24% | 3.370 | 3.481 | 8766 | 299.078 | 0.22% |
| 2025-12-08 | 3.547 | 3.468 | -0.079 | -2.23% | 3.430 | 3.547 | 6701 | 231.924 | 0.17% |
| 2025-12-05 | 3.532 | 3.547 | -0.001 | -0.03% | 3.512 | 3.549 | 2967 | 104.959 | 0.07% |
| 2025-12-04 | 3.616 | 3.548 | -0.068 | -1.88% | 3.509 | 3.678 | 9810 | 349.615 | 0.25% |
| 2025-12-03 | 3.566 | 3.616 | 0.033 | 0.92% | 3.547 | 3.625 | 5542 | 199.616 | 0.14% |
| 2025-12-02 | 3.592 | 3.583 | 0.003 | 0.08% | 3.565 | 3.596 | 176 | 6.305 | 0.00% |
| 2025-12-01 | 3.630 | 3.580 | -0.049 | -1.35% | 3.560 | 3.673 | 1963 | 70.601 | 0.05% |
| 2025-11-28 | 3.649 | 3.629 | -0.019 | -0.52% | 3.629 | 3.692 | 4738 | 172.605 | 0.12% |
| 2025-11-27 | 3.649 | 3.648 | 0.000 | 0.00% | 3.629 | 3.719 | 2856 | 104.533 | 0.07% |
| 2025-11-26 | 3.554 | 3.648 | 0.088 | 2.47% | 3.554 | 3.650 | 8394 | 303.605 | 0.21% |
| 2025-11-25 | 3.544 | 3.560 | 0.016 | 0.45% | 3.477 | 3.560 | 10971 | 387.511 | 0.27% |
| 2025-11-24 | 3.669 | 3.544 | -0.128 | -3.49% | 3.530 | 3.715 | 11535 | 412.402 | 0.29% |
| 2025-11-21 | 3.748 | 3.672 | -0.065 | -1.74% | 3.613 | 3.748 | 2589 | 95.438 | 0.06% |
| 2025-11-20 | 3.741 | 3.737 | -0.021 | -0.56% | 3.715 | 3.774 | 1956 | 73.159 | 0.05% |
| 2025-11-19 | 3.756 | 3.758 | 0.002 | 0.05% | 3.747 | 3.780 | 1956 | 73.561 | 0.05% |
| 2025-11-18 | 3.704 | 3.756 | 0.035 | 0.94% | 3.691 | 3.759 | 2234 | 83.297 | 0.06% |
| 2025-11-17 | 3.696 | 3.721 | 0.026 | 0.70% | 3.653 | 3.740 | 4386 | 163.137 | 0.11% |
| 2025-11-14 | 3.665 | 3.695 | 0.030 | 0.82% | 3.657 | 3.730 | 4990 | 184.366 | 0.12% |
| 2025-11-13 | 3.672 | 3.665 | -0.022 | -0.60% | 3.662 | 3.749 | 7083 | 261.394 | 0.18% |
| 2025-11-12 | 3.670 | 3.687 | -0.005 | -0.14% | 3.652 | 3.791 | 11098 | 412.457 | 0.28% |
| 2025-11-11 | 3.679 | 3.692 | 0.021 | 0.57% | 3.669 | 3.715 | 2546 | 93.995 | 0.06% |
| 2025-11-10 | 3.720 | 3.671 | -0.032 | -0.86% | 3.650 | 3.720 | 7374 | 271.241 | 0.18% |
| 2025-11-07 | 3.678 | 3.703 | 0.019 | 0.52% | 3.675 | 3.727 | 3317 | 122.743 | 0.08% |
| 2025-11-06 | 3.793 | 3.684 | -0.107 | -2.82% | 3.681 | 3.854 | 4746 | 177.695 | 0.12% |
| 2025-11-05 | 3.759 | 3.791 | 0.048 | 1.28% | 3.709 | 3.809 | 4755 | 178.910 | 0.12% |
| 2025-11-04 | 3.763 | 3.743 | -0.037 | -0.98% | 3.715 | 3.830 | 6302 | 235.935 | 0.16% |
| 2025-11-03 | 3.798 | 3.780 | -0.020 | -0.53% | 3.735 | 3.866 | 8995 | 340.838 | 0.22% |
| 2025-10-31 | 3.856 | 3.800 | -0.055 | -1.43% | 3.778 | 3.924 | 11765 | 447.831 | 0.29% |
| 2025-10-30 | 3.866 | 3.855 | -0.009 | -0.23% | 3.830 | 3.941 | 3919 | 152.839 | 0.10% |
| 2025-10-29 | 3.799 | 3.864 | 0.047 | 1.23% | 3.799 | 3.871 | 6883 | 264.166 | 0.17% |
| 2025-10-28 | 3.802 | 3.817 | -0.003 | -0.08% | 3.780 | 3.888 | 5719 | 218.745 | 0.14% |
| 2025-10-27 | 3.791 | 3.820 | 0.030 | 0.79% | 3.694 | 3.855 | 4550 | 171.724 | 0.11% |
| 2025-10-24 | 3.766 | 3.790 | 0.025 | 0.66% | 3.764 | 3.850 | 5775 | 219.782 | 0.14% |
| 2025-10-23 | 3.699 | 3.765 | 0.054 | 1.46% | 3.640 | 3.785 | 6508 | 242.243 | 0.16% |
| 2025-10-22 | 3.653 | 3.711 | 0.036 | 0.98% | 3.631 | 3.745 | 4422 | 162.587 | 0.11% |
| 2025-10-21 | 3.686 | 3.675 | -0.012 | -0.33% | 3.674 | 3.762 | 3460 | 127.464 | 0.09% |
| 2025-10-20 | 3.742 | 3.687 | -0.038 | -1.02% | 3.663 | 3.742 | 3511 | 129.318 | 0.09% |
| 2025-10-17 | 3.739 | 3.725 | -0.001 | -0.03% | 3.688 | 3.739 | 659 | 24.402 | 0.02% |
| 2025-10-16 | 3.788 | 3.726 | -0.053 | -1.40% | 3.704 | 3.788 | 2258 | 84.098 | 0.06% |
深证大盘股票行情在线 K线走势图
摩尔线程(508048)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
