摩尔线程(508068)股票行情
摩尔线程(508068)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 | 4.110 | 4.106 | 0.002 | 0.05% | 4.095 | 4.118 | 10275 | 421.801 | 0.14% |
| 2026-02-12 | 4.102 | 4.104 | 0.002 | 0.05% | 4.080 | 4.106 | 10896 | 445.719 | 0.15% |
| 2026-02-11 | 4.095 | 4.102 | 0.007 | 0.17% | 4.079 | 4.125 | 31754 | 1303.346 | 0.44% |
| 2026-02-10 | 4.100 | 4.095 | -0.002 | -0.05% | 4.060 | 4.117 | 14915 | 610.557 | 0.21% |
| 2026-02-09 | 4.120 | 4.097 | -0.015 | -0.36% | 4.089 | 4.120 | 14182 | 580.397 | 0.20% |
| 2026-02-06 | 4.121 | 4.112 | -0.004 | -0.10% | 4.095 | 4.121 | 18791 | 771.446 | 0.26% |
| 2026-02-05 | 4.121 | 4.116 | -0.005 | -0.12% | 4.100 | 4.127 | 19301 | 794.253 | 0.27% |
| 2026-02-04 | 4.126 | 4.121 | -0.005 | -0.12% | 4.104 | 4.137 | 21111 | 869.809 | 0.29% |
| 2026-02-03 | 4.103 | 4.126 | 0.021 | 0.51% | 4.060 | 4.132 | 27632 | 1137.294 | 0.38% |
| 2026-02-02 | 4.143 | 4.105 | -0.044 | -1.06% | 4.080 | 4.143 | 14296 | 586.811 | 0.20% |
| 2026-01-30 | 4.161 | 4.149 | -0.025 | -0.60% | 4.149 | 4.173 | 14620 | 608.177 | 0.20% |
| 2026-01-29 | 4.134 | 4.174 | 0.040 | 0.97% | 4.129 | 4.175 | 16857 | 701.420 | 0.23% |
| 2026-01-28 | 4.118 | 4.134 | 0.019 | 0.46% | 4.103 | 4.154 | 19951 | 826.921 | 0.28% |
| 2026-01-27 | 4.118 | 4.115 | -0.007 | -0.17% | 4.094 | 4.176 | 28347 | 1170.969 | 0.39% |
| 2026-01-26 | 4.158 | 4.122 | -0.036 | -0.87% | 4.077 | 4.158 | 9699 | 399.608 | 0.13% |
| 2026-01-23 | 4.078 | 4.158 | 0.078 | 1.91% | 4.047 | 4.176 | 37069 | 1524.306 | 0.51% |
| 2026-01-22 | 4.094 | 4.080 | -0.014 | -0.34% | 4.080 | 4.132 | 20729 | 852.979 | 0.29% |
| 2026-01-21 | 4.050 | 4.094 | 0.044 | 1.09% | 4.039 | 4.098 | 14162 | 576.386 | 0.20% |
| 2026-01-20 | 4.007 | 4.050 | 0.049 | 1.22% | 4.007 | 4.073 | 23907 | 967.782 | 0.33% |
| 2026-01-19 | 4.018 | 4.001 | -0.017 | -0.42% | 3.996 | 4.018 | 14642 | 585.852 | 0.20% |
| 2026-01-16 | 4.010 | 4.018 | -0.005 | -0.12% | 3.998 | 4.018 | 23584 | 944.107 | 0.33% |
| 2026-01-15 | 4.015 | 4.023 | -0.001 | -0.02% | 4.000 | 4.042 | 35431 | 1420.579 | 0.49% |
| 2026-01-14 | 4.020 | 4.024 | 0.007 | 0.17% | 3.995 | 4.034 | 30566 | 1226.320 | 0.42% |
| 2026-01-13 | 4.034 | 4.017 | -0.020 | -0.50% | 4.015 | 4.053 | 28163 | 1134.943 | 0.39% |
| 2026-01-12 | 4.095 | 4.037 | -0.058 | -1.42% | 4.034 | 4.096 | 13611 | 552.536 | 0.19% |
| 2026-01-09 | 4.111 | 4.095 | -0.025 | -0.61% | 4.080 | 4.175 | 18107 | 745.007 | 0.25% |
| 2026-01-08 | 4.109 | 4.120 | 0.009 | 0.22% | 4.052 | 4.172 | 26305 | 1084.658 | 0.36% |
| 2026-01-07 | 4.110 | 4.111 | 0.002 | 0.05% | 4.069 | 4.184 | 23275 | 958.662 | 0.32% |
| 2026-01-06 | 4.099 | 4.109 | 0.014 | 0.34% | 4.087 | 4.120 | 39675 | 1628.540 | 0.55% |
| 2026-01-05 | 4.094 | 4.095 | 0.008 | 0.20% | 4.076 | 4.100 | 24772 | 1014.222 | 0.34% |
| 2025-12-31 | 4.072 | 4.087 | 0.015 | 0.37% | 4.062 | 4.098 | 12047 | 491.991 | 0.17% |
| 2025-12-30 | 4.070 | 4.072 | 0.000 | 0.00% | 4.051 | 4.079 | 8506 | 345.689 | 0.12% |
| 2025-12-29 | 4.103 | 4.072 | -0.052 | -1.26% | 4.041 | 4.104 | 19469 | 792.768 | 0.27% |
| 2025-12-26 | 4.103 | 4.124 | 0.030 | 0.73% | 4.033 | 4.148 | 17343 | 710.419 | 0.24% |
| 2025-12-25 | 4.050 | 4.094 | 0.032 | 0.79% | 4.032 | 4.112 | 20850 | 854.437 | 0.29% |
| 2025-12-24 | 3.930 | 4.062 | 0.125 | 3.18% | 3.849 | 4.081 | 29283 | 1177.196 | 0.40% |
| 2025-12-23 | 4.060 | 3.937 | -0.122 | -3.01% | 3.915 | 4.080 | 37785 | 1496.851 | 0.52% |
| 2025-12-22 | 4.031 | 4.059 | 0.022 | 0.54% | 4.031 | 4.078 | 13021 | 527.433 | 0.18% |
| 2025-12-19 | 4.026 | 4.037 | -0.008 | -0.20% | 4.004 | 4.044 | 14892 | 598.944 | 0.21% |
| 2025-12-18 | 4.086 | 4.045 | -0.049 | -1.20% | 4.010 | 4.086 | 18129 | 730.728 | 0.25% |
| 2025-12-17 | 4.095 | 4.094 | -0.022 | -0.53% | 4.030 | 4.116 | 25078 | 1026.632 | 0.35% |
| 2025-12-16 | 4.115 | 4.116 | -0.012 | -0.29% | 4.075 | 4.116 | 17243 | 705.701 | 0.24% |
| 2025-12-15 | 4.119 | 4.128 | 0.000 | 0.00% | 4.049 | 4.133 | 15069 | 614.078 | 0.21% |
| 2025-12-12 | 4.140 | 4.128 | -0.022 | -0.53% | 4.100 | 4.177 | 25240 | 1040.947 | 0.35% |
| 2025-12-11 | 4.164 | 4.150 | -0.004 | -0.10% | 4.079 | 4.164 | 11606 | 478.941 | 0.16% |
| 2025-12-10 | 4.023 | 4.154 | 0.119 | 2.95% | 3.988 | 4.165 | 22109 | 890.118 | 0.31% |
| 2025-12-09 | 4.065 | 4.035 | -0.030 | -0.74% | 4.020 | 4.087 | 8179 | 332.226 | 0.11% |
| 2025-12-08 | 4.087 | 4.065 | -0.036 | -0.88% | 4.064 | 4.110 | 18719 | 763.109 | 0.26% |
| 2025-12-05 | 4.099 | 4.101 | 0.001 | 0.02% | 4.080 | 4.103 | 14788 | 604.242 | 0.20% |
| 2025-12-04 | 4.123 | 4.100 | -0.042 | -1.01% | 4.090 | 4.142 | 26922 | 1104.385 | 0.37% |
| 2025-12-03 | 4.123 | 4.142 | 0.002 | 0.05% | 4.123 | 4.144 | 17054 | 704.297 | 0.24% |
| 2025-12-02 | 4.180 | 4.140 | -0.040 | -0.96% | 4.119 | 4.180 | 21161 | 875.366 | 0.29% |
| 2025-12-01 | 4.244 | 4.180 | -0.019 | -0.45% | 4.143 | 4.244 | 14880 | 618.897 | 0.21% |
| 2025-11-28 | 4.216 | 4.239 | 0.021 | 0.50% | 4.213 | 4.264 | 13827 | 585.469 | 0.19% |
| 2025-11-27 | 4.240 | 4.218 | -0.020 | -0.47% | 4.218 | 4.265 | 36710 | 1555.737 | 0.51% |
| 2025-11-26 | 4.212 | 4.238 | 0.038 | 0.90% | 4.200 | 4.315 | 50128 | 2139.435 | 0.69% |
| 2025-11-25 | 4.184 | 4.200 | 0.019 | 0.45% | 4.181 | 4.220 | 49898 | 2094.380 | 0.69% |
| 2025-11-24 | 4.130 | 4.181 | 0.046 | 1.11% | 4.117 | 4.184 | 28079 | 1161.744 | 0.39% |
| 2025-11-21 | 4.152 | 4.135 | -0.027 | -0.65% | 4.112 | 4.186 | 11835 | 489.220 | 0.16% |
| 2025-11-20 | 4.171 | 4.162 | -0.009 | -0.22% | 4.139 | 4.171 | 21149 | 879.030 | 0.29% |
| 2025-11-19 | 4.164 | 4.171 | -0.009 | -0.22% | 4.152 | 4.180 | 26113 | 1085.373 | 0.36% |
| 2025-11-18 | 4.204 | 4.180 | -0.020 | -0.48% | 4.139 | 4.204 | 19702 | 825.628 | 0.27% |
| 2025-11-17 | 4.186 | 4.200 | 0.012 | 0.29% | 4.186 | 4.213 | 13875 | 582.642 | 0.19% |
| 2025-11-14 | 4.172 | 4.188 | 0.012 | 0.29% | 4.171 | 4.200 | 29770 | 1248.764 | 0.41% |
| 2025-11-13 | 4.164 | 4.176 | 0.008 | 0.19% | 4.160 | 4.185 | 17488 | 730.443 | 0.24% |
| 2025-11-12 | 4.184 | 4.168 | -0.006 | -0.14% | 4.156 | 4.190 | 21279 | 889.096 | 0.29% |
| 2025-11-11 | 4.151 | 4.174 | 0.014 | 0.34% | 4.148 | 4.188 | 20058 | 837.336 | 0.28% |
| 2025-11-10 | 4.148 | 4.160 | 0.012 | 0.29% | 4.140 | 4.180 | 12996 | 538.989 | 0.18% |
| 2025-11-07 | 4.112 | 4.148 | 0.036 | 0.88% | 4.112 | 4.151 | 6701 | 277.608 | 0.09% |
| 2025-11-06 | 4.080 | 4.112 | 0.027 | 0.66% | 4.072 | 4.123 | 24474 | 998.012 | 0.34% |
| 2025-11-05 | 4.070 | 4.085 | 0.009 | 0.22% | 4.020 | 4.096 | 32496 | 1315.151 | 0.45% |
| 2025-11-04 | 4.116 | 4.076 | -0.044 | -1.07% | 4.052 | 4.120 | 18956 | 771.533 | 0.26% |
| 2025-11-03 | 4.135 | 4.120 | -0.016 | -0.39% | 4.110 | 4.169 | 36386 | 1502.992 | 0.50% |
| 2025-10-31 | 4.192 | 4.136 | -0.041 | -0.98% | 4.127 | 4.192 | 29623 | 1225.597 | 0.41% |
| 2025-10-30 | 4.177 | 4.177 | 0.000 | 0.00% | 4.162 | 4.196 | 20697 | 864.696 | 0.29% |
| 2025-10-29 | 4.132 | 4.177 | 0.028 | 0.67% | 4.132 | 4.183 | 50191 | 2095.249 | 0.69% |
| 2025-10-28 | 4.093 | 4.149 | 0.062 | 1.52% | 4.093 | 4.168 | 48531 | 2007.076 | 0.67% |
| 2025-10-27 | 4.068 | 4.087 | 0.019 | 0.47% | 4.039 | 4.093 | 30190 | 1226.716 | 0.42% |
| 2025-10-24 | 4.039 | 4.068 | 0.030 | 0.74% | 4.033 | 4.120 | 21823 | 888.760 | 0.30% |
| 2025-10-23 | 3.992 | 4.038 | 0.048 | 1.20% | 3.992 | 4.039 | 38106 | 1527.137 | 0.53% |
深证大盘股票行情在线 K线走势图
摩尔线程(508068)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
