摩尔线程(508080)股票行情
摩尔线程(508080)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 |
|---|
| 2026-03-27 | 3.775 | 3.770 | -0.005 | -0.13% | 3.767 | 3.775 | 675 | 25.453 | 0.02% |
| 2026-03-26 | 3.786 | 3.775 | -0.009 | -0.24% | 3.775 | 3.796 | 2484 | 93.976 | 0.06% |
| 2026-03-25 | 3.793 | 3.784 | -0.007 | -0.18% | 3.780 | 3.793 | 670 | 25.344 | 0.02% |
| 2026-03-24 | 3.746 | 3.791 | 0.009 | 0.24% | 3.746 | 3.793 | 578 | 21.901 | 0.01% |
| 2026-03-23 | 3.798 | 3.782 | -0.028 | -0.73% | 3.771 | 3.800 | 1976 | 74.784 | 0.05% |
| 2026-03-20 | 3.780 | 3.810 | 0.001 | 0.03% | 3.760 | 3.836 | 6550 | 249.567 | 0.16% |
| 2026-03-19 | 3.799 | 3.809 | 0.010 | 0.26% | 3.792 | 3.809 | 1596 | 60.686 | 0.04% |
| 2026-03-18 | 3.799 | 3.799 | 0.000 | 0.00% | 3.759 | 3.820 | 2930 | 111.422 | 0.07% |
| 2026-03-17 | 3.776 | 3.799 | 0.027 | 0.72% | 3.776 | 3.800 | 2608 | 98.733 | 0.07% |
| 2026-03-16 | 3.796 | 3.772 | -0.038 | -1.00% | 3.770 | 3.796 | 1856 | 70.094 | 0.05% |
| 2026-03-13 | 3.745 | 3.810 | 0.025 | 0.66% | 3.721 | 3.828 | 5258 | 198.458 | 0.13% |
| 2026-03-12 | 3.789 | 3.785 | -0.020 | -0.53% | 3.763 | 3.798 | 6505 | 245.874 | 0.16% |
| 2026-03-11 | 3.783 | 3.805 | -0.001 | -0.03% | 3.738 | 3.831 | 4736 | 179.605 | 0.12% |
| 2026-03-10 | 3.779 | 3.806 | 0.027 | 0.71% | 3.775 | 3.809 | 5634 | 214.277 | 0.14% |
| 2026-03-09 | 3.789 | 3.779 | -0.022 | -0.58% | 3.778 | 3.818 | 604 | 22.893 | 0.02% |
| 2026-03-06 | 3.890 | 3.801 | -0.089 | -2.29% | 3.798 | 3.890 | 7815 | 299.524 | 0.20% |
| 2026-03-05 | 3.887 | 3.890 | -0.006 | -0.15% | 3.887 | 3.896 | 421 | 16.400 | 0.01% |
| 2026-03-04 | 3.913 | 3.896 | -0.004 | -0.10% | 3.890 | 3.916 | 556 | 21.712 | 0.01% |
| 2026-03-03 | 3.860 | 3.900 | 0.048 | 1.25% | 3.860 | 3.905 | 6356 | 246.928 | 0.16% |
| 2026-03-02 | 3.847 | 3.852 | 0.003 | 0.08% | 3.840 | 3.856 | 1967 | 75.754 | 0.05% |
| 2026-02-27 | 3.895 | 3.849 | -0.062 | -1.59% | 3.829 | 3.910 | 7725 | 299.612 | 0.19% |
| 2026-02-26 | 3.935 | 3.911 | -0.015 | -0.38% | 3.886 | 3.935 | 3351 | 130.997 | 0.08% |
| 2026-02-25 | 3.923 | 3.926 | 0.005 | 0.13% | 3.899 | 3.935 | 1262 | 49.594 | 0.03% |
| 2026-02-24 | 3.905 | 3.921 | -0.024 | -0.61% | 3.901 | 3.948 | 635 | 24.944 | 0.02% |
| 2026-02-13 | 3.949 | 3.945 | -0.001 | -0.03% | 3.906 | 3.949 | 2238 | 88.172 | 0.06% |
| 2026-02-12 | 3.907 | 3.946 | 0.017 | 0.43% | 3.907 | 3.950 | 4669 | 183.986 | 0.12% |
| 2026-02-11 | 3.917 | 3.929 | 0.024 | 0.61% | 3.885 | 3.929 | 6041 | 236.739 | 0.15% |
| 2026-02-10 | 3.873 | 3.905 | 0.026 | 0.67% | 3.864 | 3.905 | 4064 | 158.047 | 0.10% |
| 2026-02-09 | 3.870 | 3.879 | 0.009 | 0.23% | 3.855 | 3.897 | 3401 | 131.722 | 0.09% |
| 2026-02-06 | 3.880 | 3.870 | -0.013 | -0.33% | 3.837 | 3.885 | 11173 | 432.759 | 0.28% |
| 2026-02-05 | 3.895 | 3.883 | -0.010 | -0.26% | 3.875 | 3.895 | 7774 | 301.620 | 0.19% |
| 2026-02-04 | 3.900 | 3.893 | -0.021 | -0.54% | 3.891 | 3.913 | 9804 | 382.354 | 0.25% |
| 2026-02-03 | 3.840 | 3.914 | 0.052 | 1.35% | 3.840 | 3.925 | 2978 | 115.380 | 0.07% |
| 2026-02-02 | 3.876 | 3.862 | -0.037 | -0.95% | 3.832 | 3.876 | 3493 | 134.697 | 0.09% |
| 2026-01-30 | 3.903 | 3.899 | -0.001 | -0.03% | 3.885 | 3.907 | 8047 | 313.751 | 0.20% |
| 2026-01-29 | 3.876 | 3.900 | 0.001 | 0.03% | 3.876 | 3.915 | 76973 | 3003.911 | 1.92% |
| 2026-01-28 | 3.889 | 3.899 | 0.010 | 0.26% | 3.889 | 3.922 | 30305 | 1183.846 | 0.76% |
| 2026-01-27 | 3.885 | 3.889 | 0.000 | 0.00% | 3.860 | 3.901 | 20532 | 799.485 | 0.51% |
| 2026-01-26 | 3.934 | 3.889 | -0.043 | -1.09% | 3.884 | 3.945 | 10939 | 428.191 | 0.27% |
| 2026-01-23 | 3.849 | 3.932 | 0.060 | 1.55% | 3.847 | 3.985 | 30700 | 1212.270 | 0.77% |
| 2026-01-22 | 3.810 | 3.872 | 0.056 | 1.47% | 3.809 | 3.906 | 28525 | 1108.413 | 0.71% |
| 2026-01-21 | 3.753 | 3.816 | 0.040 | 1.06% | 3.753 | 3.829 | 4828 | 183.721 | 0.12% |
| 2026-01-20 | 3.737 | 3.776 | 0.034 | 0.91% | 3.735 | 3.806 | 5986 | 226.256 | 0.15% |
| 2026-01-19 | 3.768 | 3.742 | -0.026 | -0.69% | 3.742 | 3.780 | 14275 | 536.357 | 0.36% |
| 2026-01-16 | 3.768 | 3.768 | 0.000 | 0.00% | 3.738 | 3.810 | 459 | 17.256 | 0.01% |
| 2026-01-15 | 3.791 | 3.768 | -0.034 | -0.89% | 3.763 | 3.817 | 2346 | 88.623 | 0.06% |
| 2026-01-14 | 3.783 | 3.802 | 0.021 | 0.56% | 3.780 | 3.812 | 9691 | 367.224 | 0.24% |
| 2026-01-13 | 3.764 | 3.781 | 0.001 | 0.03% | 3.740 | 3.811 | 4386 | 166.024 | 0.11% |
| 2026-01-12 | 3.791 | 3.780 | -0.011 | -0.29% | 3.738 | 3.793 | 3420 | 128.906 | 0.09% |
| 2026-01-09 | 3.808 | 3.791 | -0.017 | -0.45% | 3.740 | 3.825 | 7631 | 289.322 | 0.19% |
| 2026-01-08 | 3.801 | 3.808 | 0.007 | 0.18% | 3.774 | 3.821 | 3643 | 139.015 | 0.09% |
| 2026-01-07 | 3.803 | 3.801 | -0.002 | -0.05% | 3.792 | 3.822 | 2247 | 85.572 | 0.06% |
| 2026-01-06 | 3.768 | 3.803 | 0.035 | 0.93% | 3.761 | 3.804 | 5373 | 203.897 | 0.13% |
| 2026-01-05 | 3.712 | 3.768 | 0.055 | 1.48% | 3.672 | 3.771 | 9202 | 345.256 | 0.23% |
| 2025-12-31 | 3.747 | 3.713 | -0.004 | -0.11% | 3.702 | 3.747 | 2185 | 81.502 | 0.05% |
| 2025-12-30 | 3.694 | 3.717 | 0.004 | 0.11% | 3.690 | 3.780 | 1548 | 57.486 | 0.04% |
| 2025-12-29 | 3.733 | 3.713 | -0.019 | -0.51% | 3.708 | 3.739 | 642 | 23.963 | 0.02% |
| 2025-12-26 | 3.757 | 3.732 | -0.024 | -0.64% | 3.732 | 3.760 | 1337 | 50.032 | 0.03% |
| 2025-12-25 | 3.678 | 3.756 | 0.027 | 0.72% | 3.678 | 3.789 | 3058 | 114.930 | 0.08% |
| 2025-12-24 | 3.599 | 3.729 | 0.091 | 2.50% | 3.599 | 3.748 | 7328 | 270.525 | 0.18% |
| 2025-12-23 | 3.615 | 3.638 | -0.007 | -0.19% | 3.582 | 3.643 | 6880 | 247.972 | 0.17% |
| 2025-12-22 | 3.674 | 3.645 | -0.029 | -0.79% | 3.618 | 3.674 | 6016 | 218.777 | 0.15% |
| 2025-12-19 | 3.663 | 3.674 | 0.011 | 0.30% | 3.623 | 3.681 | 4563 | 167.060 | 0.11% |
| 2025-12-18 | 3.625 | 3.663 | 0.004 | 0.11% | 3.610 | 3.680 | 2163 | 78.617 | 0.05% |
| 2025-12-17 | 3.687 | 3.659 | -0.029 | -0.79% | 3.657 | 3.715 | 5688 | 208.978 | 0.14% |
| 2025-12-16 | 3.707 | 3.688 | -0.019 | -0.51% | 3.688 | 3.710 | 2292 | 84.647 | 0.06% |
| 2025-12-15 | 3.768 | 3.707 | -0.061 | -1.62% | 3.703 | 3.768 | 1291 | 47.987 | 0.03% |
| 2025-12-12 | 3.715 | 3.768 | 0.032 | 0.86% | 3.715 | 3.769 | 2900 | 109.084 | 0.07% |
| 2025-12-11 | 3.694 | 3.736 | 0.043 | 1.16% | 3.687 | 3.737 | 6125 | 228.039 | 0.15% |
| 2025-12-10 | 3.706 | 3.693 | -0.013 | -0.35% | 3.690 | 3.720 | 5722 | 212.173 | 0.14% |
| 2025-12-09 | 3.733 | 3.706 | -0.014 | -0.38% | 3.700 | 3.733 | 311 | 11.533 | 0.01% |
| 2025-12-08 | 3.722 | 3.720 | 0.003 | 0.08% | 3.720 | 3.740 | 1243 | 46.299 | 0.03% |
| 2025-12-05 | 3.713 | 3.717 | 0.007 | 0.19% | 3.701 | 3.727 | 829 | 30.818 | 0.02% |
| 2025-12-04 | 3.714 | 3.710 | 0.001 | 0.03% | 3.700 | 3.716 | 1433 | 53.199 | 0.04% |
| 2025-12-03 | 3.700 | 3.709 | 0.001 | 0.03% | 3.696 | 3.716 | 523 | 19.353 | 0.01% |
| 2025-12-02 | 3.723 | 3.708 | -0.015 | -0.40% | 3.697 | 3.729 | 6138 | 228.031 | 0.15% |
| 2025-12-01 | 3.741 | 3.723 | -0.018 | -0.48% | 3.701 | 3.760 | 3981 | 148.069 | 0.10% |
| 2025-11-28 | 3.755 | 3.741 | -0.030 | -0.80% | 3.740 | 3.759 | 3624 | 135.946 | 0.09% |
| 2025-11-27 | 3.777 | 3.771 | 0.003 | 0.08% | 3.762 | 3.777 | 738 | 27.846 | 0.02% |
| 2025-11-26 | 3.769 | 3.768 | 0.028 | 0.75% | 3.750 | 3.770 | 2289 | 86.217 | 0.06% |
深证大盘股票行情在线 K线走势图
摩尔线程(508080)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
