摩尔线程(508078)股票行情
摩尔线程(508078)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 | 2.915 | 2.895 | -0.033 | -1.13% | 2.876 | 2.933 | 19199 | 558.951 | 0.24% |
| 2026-02-05 | 2.941 | 2.928 | 0.005 | 0.17% | 2.896 | 2.965 | 41899 | 1219.474 | 0.52% |
| 2026-02-04 | 2.910 | 2.923 | 0.004 | 0.14% | 2.885 | 2.945 | 16012 | 468.604 | 0.20% |
| 2026-02-03 | 2.886 | 2.919 | 0.034 | 1.18% | 2.863 | 2.937 | 35523 | 1032.789 | 0.44% |
| 2026-02-02 | 2.899 | 2.885 | -0.017 | -0.59% | 2.877 | 2.902 | 52223 | 1509.760 | 0.65% |
| 2026-01-30 | 2.944 | 2.902 | -0.043 | -1.46% | 2.898 | 2.962 | 40777 | 1197.192 | 0.51% |
| 2026-01-29 | 2.937 | 2.945 | 0.025 | 0.86% | 2.920 | 2.978 | 78345 | 2324.553 | 0.98% |
| 2026-01-28 | 2.922 | 2.920 | 0.011 | 0.38% | 2.902 | 2.927 | 40367 | 1178.505 | 0.50% |
| 2026-01-27 | 2.895 | 2.909 | 0.009 | 0.31% | 2.885 | 2.935 | 42493 | 1238.792 | 0.53% |
| 2026-01-26 | 2.952 | 2.900 | -0.070 | -2.36% | 2.890 | 2.987 | 52630 | 1533.480 | 0.66% |
| 2026-01-23 | 2.987 | 2.970 | 0.000 | 0.00% | 2.955 | 3.018 | 69141 | 2066.919 | 0.86% |
| 2026-01-22 | 2.929 | 2.970 | 0.056 | 1.92% | 2.929 | 3.018 | 73932 | 2201.047 | 0.92% |
| 2026-01-21 | 2.906 | 2.914 | 0.015 | 0.52% | 2.881 | 2.930 | 21493 | 624.786 | 0.27% |
| 2026-01-20 | 2.880 | 2.899 | 0.011 | 0.38% | 2.865 | 2.904 | 26862 | 774.666 | 0.34% |
| 2026-01-19 | 2.908 | 2.888 | -0.023 | -0.79% | 2.880 | 2.928 | 5004 | 144.894 | 0.06% |
| 2026-01-16 | 2.929 | 2.911 | -0.019 | -0.65% | 2.908 | 2.940 | 27580 | 804.840 | 0.34% |
| 2026-01-15 | 2.914 | 2.930 | 0.002 | 0.07% | 2.897 | 2.937 | 29327 | 855.004 | 0.37% |
| 2026-01-14 | 2.931 | 2.928 | 0.008 | 0.27% | 2.888 | 2.936 | 63380 | 1844.093 | 0.79% |
| 2026-01-13 | 2.926 | 2.920 | -0.008 | -0.27% | 2.882 | 2.956 | 13476 | 392.120 | 0.17% |
| 2026-01-12 | 2.937 | 2.928 | -0.014 | -0.48% | 2.893 | 2.957 | 36718 | 1067.146 | 0.46% |
| 2026-01-09 | 2.961 | 2.942 | -0.019 | -0.64% | 2.910 | 2.975 | 11241 | 329.809 | 0.14% |
| 2026-01-08 | 2.964 | 2.961 | -0.003 | -0.10% | 2.948 | 2.991 | 20994 | 623.668 | 0.26% |
| 2026-01-07 | 2.950 | 2.964 | 0.028 | 0.95% | 2.940 | 2.985 | 31483 | 931.752 | 0.39% |
| 2026-01-06 | 2.916 | 2.936 | 0.001 | 0.03% | 2.916 | 2.960 | 18767 | 551.274 | 0.23% |
| 2026-01-05 | 2.895 | 2.935 | 0.040 | 1.38% | 2.890 | 2.990 | 37181 | 1081.071 | 0.46% |
| 2025-12-31 | 2.884 | 2.895 | 0.011 | 0.38% | 2.860 | 2.912 | 11999 | 346.055 | 0.15% |
| 2025-12-30 | 2.889 | 2.884 | -0.005 | -0.17% | 2.855 | 2.909 | 7245 | 208.385 | 0.09% |
| 2025-12-29 | 2.914 | 2.889 | -0.038 | -1.30% | 2.868 | 2.914 | 11447 | 330.023 | 0.14% |
| 2025-12-26 | 2.972 | 2.927 | -0.057 | -1.91% | 2.880 | 2.999 | 92049 | 2676.555 | 1.15% |
| 2025-12-25 | 2.944 | 2.984 | 0.035 | 1.19% | 2.921 | 3.056 | 13036 | 391.204 | 0.16% |
| 2025-12-24 | 2.857 | 2.949 | 0.065 | 2.25% | 2.831 | 3.030 | 16323 | 474.132 | 0.20% |
| 2025-12-23 | 2.884 | 2.884 | -0.019 | -0.65% | 2.857 | 2.954 | 31121 | 897.157 | 0.39% |
| 2025-12-22 | 2.943 | 2.903 | -0.007 | -0.24% | 2.873 | 2.955 | 11985 | 347.005 | 0.15% |
| 2025-12-19 | 2.930 | 2.910 | -0.015 | -0.51% | 2.895 | 2.955 | 3785 | 109.960 | 0.05% |
| 2025-12-18 | 2.972 | 2.925 | -0.024 | -0.81% | 2.910 | 2.972 | 13364 | 390.711 | 0.17% |
| 2025-12-17 | 2.972 | 2.949 | -0.007 | -0.24% | 2.938 | 2.972 | 15409 | 454.442 | 0.19% |
| 2025-12-16 | 2.983 | 2.956 | -0.027 | -0.91% | 2.943 | 2.983 | 14649 | 432.854 | 0.18% |
| 2025-12-15 | 2.992 | 2.983 | -0.025 | -0.83% | 2.970 | 3.029 | 7899 | 236.072 | 0.10% |
| 2025-12-12 | 3.030 | 3.008 | -0.002 | -0.07% | 2.988 | 3.030 | 11666 | 350.040 | 0.15% |
| 2025-12-11 | 3.004 | 3.010 | -0.007 | -0.23% | 2.990 | 3.020 | 4420 | 132.885 | 0.06% |
| 2025-12-10 | 3.023 | 3.017 | -0.002 | -0.07% | 2.983 | 3.039 | 7717 | 233.604 | 0.10% |
| 2025-12-09 | 3.026 | 3.019 | 0.011 | 0.37% | 2.948 | 3.030 | 12572 | 374.750 | 0.16% |
| 2025-12-08 | 3.033 | 3.008 | -0.010 | -0.33% | 3.004 | 3.036 | 1094 | 32.939 | 0.01% |
| 2025-12-05 | 2.983 | 3.018 | 0.017 | 0.57% | 2.983 | 3.024 | 6205 | 187.165 | 0.08% |
| 2025-12-04 | 3.017 | 3.001 | -0.017 | -0.56% | 2.999 | 3.023 | 11744 | 353.435 | 0.15% |
| 2025-12-03 | 3.029 | 3.018 | -0.003 | -0.10% | 3.003 | 3.029 | 4396 | 132.586 | 0.05% |
| 2025-12-02 | 3.035 | 3.021 | -0.014 | -0.46% | 3.010 | 3.035 | 4655 | 140.725 | 0.06% |
| 2025-12-01 | 3.040 | 3.035 | -0.011 | -0.36% | 3.006 | 3.047 | 6705 | 203.025 | 0.08% |
| 2025-11-28 | 3.087 | 3.046 | -0.023 | -0.75% | 3.016 | 3.087 | 7942 | 242.159 | 0.10% |
| 2025-11-27 | 3.079 | 3.069 | 0.008 | 0.26% | 3.056 | 3.079 | 1929 | 59.182 | 0.02% |
| 2025-11-26 | 3.076 | 3.061 | -0.005 | -0.16% | 3.058 | 3.076 | 2054 | 62.985 | 0.03% |
| 2025-11-25 | 3.062 | 3.066 | 0.022 | 0.72% | 3.053 | 3.077 | 4688 | 143.795 | 0.06% |
| 2025-11-24 | 3.050 | 3.044 | -0.010 | -0.33% | 3.041 | 3.098 | 4688 | 142.997 | 0.06% |
| 2025-11-21 | 3.098 | 3.054 | -0.026 | -0.84% | 3.052 | 3.098 | 4126 | 126.599 | 0.05% |
| 2025-11-20 | 3.083 | 3.080 | -0.018 | -0.58% | 3.037 | 3.192 | 4196 | 129.557 | 0.05% |
| 2025-11-19 | 3.110 | 3.098 | -0.027 | -0.86% | 3.087 | 3.161 | 10869 | 337.274 | 0.14% |
| 2025-11-18 | 3.142 | 3.125 | -0.005 | -0.16% | 3.123 | 3.161 | 5768 | 180.444 | 0.07% |
| 2025-11-17 | 3.176 | 3.130 | -0.001 | -0.03% | 3.114 | 3.179 | 4888 | 153.432 | 0.06% |
| 2025-11-14 | 3.195 | 3.199 | 0.002 | 0.06% | 3.178 | 3.227 | 13264 | 424.376 | 0.17% |
| 2025-11-13 | 3.210 | 3.197 | -0.013 | -0.40% | 3.197 | 3.226 | 25374 | 812.262 | 0.32% |
| 2025-11-12 | 3.213 | 3.210 | 0.016 | 0.50% | 3.167 | 3.238 | 14324 | 459.448 | 0.18% |
| 2025-11-11 | 3.168 | 3.194 | 0.024 | 0.76% | 3.156 | 3.197 | 2256 | 71.918 | 0.03% |
| 2025-11-10 | 3.216 | 3.170 | -0.027 | -0.84% | 3.132 | 3.239 | 18695 | 591.709 | 0.23% |
| 2025-11-07 | 3.186 | 3.197 | 0.030 | 0.95% | 3.167 | 3.239 | 3809 | 121.859 | 0.05% |
| 2025-11-06 | 3.163 | 3.167 | 0.001 | 0.03% | 3.157 | 3.196 | 1830 | 57.880 | 0.02% |
| 2025-11-05 | 3.205 | 3.166 | -0.037 | -1.16% | 3.147 | 3.266 | 12469 | 395.222 | 0.16% |
| 2025-11-04 | 3.230 | 3.203 | -0.040 | -1.23% | 3.163 | 3.252 | 7676 | 246.103 | 0.10% |
| 2025-11-03 | 3.267 | 3.243 | -0.005 | -0.15% | 3.208 | 3.278 | 1912 | 62.238 | 0.02% |
| 2025-10-31 | 3.251 | 3.248 | 0.003 | 0.09% | 3.245 | 3.279 | 590 | 19.200 | 0.01% |
| 2025-10-30 | 3.252 | 3.245 | -0.010 | -0.31% | 3.235 | 3.295 | 2026 | 65.879 | 0.03% |
| 2025-10-29 | 3.230 | 3.255 | 0.025 | 0.77% | 3.227 | 3.298 | 5093 | 165.269 | 0.06% |
| 2025-10-28 | 3.223 | 3.230 | 0.007 | 0.22% | 3.200 | 3.261 | 4060 | 131.593 | 0.05% |
| 2025-10-27 | 3.223 | 3.223 | -0.019 | -0.59% | 3.208 | 3.260 | 6864 | 221.580 | 0.09% |
| 2025-10-24 | 3.206 | 3.242 | 0.055 | 1.73% | 3.200 | 3.245 | 2215 | 71.468 | 0.03% |
| 2025-10-23 | 3.168 | 3.187 | 0.025 | 0.79% | 3.168 | 3.200 | 1661 | 52.887 | 0.02% |
| 2025-10-22 | 3.081 | 3.162 | 0.062 | 2.00% | 3.081 | 3.168 | 3501 | 109.665 | 0.04% |
| 2025-10-21 | 3.127 | 3.100 | -0.008 | -0.26% | 3.067 | 3.135 | 1889 | 58.361 | 0.02% |
| 2025-10-20 | 3.149 | 3.108 | -0.022 | -0.70% | 3.105 | 3.243 | 4030 | 125.658 | 0.05% |
| 2025-10-17 | 3.131 | 3.130 | -0.011 | -0.35% | 3.122 | 3.200 | 1799 | 56.479 | 0.02% |
| 2025-10-16 | 3.130 | 3.141 | -0.019 | -0.60% | 3.130 | 3.200 | 3980 | 125.478 | 0.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(508078)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
