摩尔线程(508085)股票行情
摩尔线程(508085)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 | 3.813 | 3.759 | -0.038 | -1.00% | 3.753 | 3.813 | 1029 | 38.729 | 0.02% |
| 2026-02-05 | 3.827 | 3.797 | -0.030 | -0.78% | 3.797 | 3.827 | 1523 | 57.924 | 0.03% |
| 2026-02-04 | 3.777 | 3.827 | 0.055 | 1.46% | 3.760 | 3.827 | 10081 | 385.408 | 0.20% |
| 2026-02-03 | 3.779 | 3.772 | 0.000 | 0.00% | 3.766 | 3.779 | 2531 | 95.460 | 0.05% |
| 2026-02-02 | 3.781 | 3.772 | -0.032 | -0.84% | 3.749 | 3.781 | 2661 | 100.137 | 0.05% |
| 2026-01-30 | 3.814 | 3.804 | -0.027 | -0.70% | 3.793 | 3.846 | 5677 | 216.128 | 0.11% |
| 2026-01-29 | 3.810 | 3.831 | 0.019 | 0.50% | 3.789 | 3.836 | 8631 | 330.393 | 0.17% |
| 2026-01-28 | 3.796 | 3.812 | -0.002 | -0.05% | 3.796 | 3.829 | 4622 | 176.283 | 0.09% |
| 2026-01-27 | 3.811 | 3.814 | -0.014 | -0.37% | 3.781 | 3.825 | 2635 | 100.054 | 0.05% |
| 2026-01-26 | 3.852 | 3.828 | -0.040 | -1.03% | 3.770 | 3.856 | 2777 | 106.065 | 0.06% |
| 2026-01-23 | 3.859 | 3.868 | 0.031 | 0.81% | 3.799 | 3.875 | 9788 | 376.419 | 0.20% |
| 2026-01-22 | 3.803 | 3.837 | 0.045 | 1.19% | 3.793 | 3.847 | 7826 | 299.221 | 0.16% |
| 2026-01-21 | 3.769 | 3.792 | 0.038 | 1.01% | 3.738 | 3.801 | 6649 | 251.576 | 0.13% |
| 2026-01-20 | 3.729 | 3.754 | 0.024 | 0.64% | 3.729 | 3.774 | 8036 | 301.802 | 0.16% |
| 2026-01-19 | 3.744 | 3.730 | 0.005 | 0.13% | 3.720 | 3.744 | 1726 | 64.392 | 0.03% |
| 2026-01-16 | 3.725 | 3.725 | -0.001 | -0.03% | 3.713 | 3.727 | 1277 | 47.553 | 0.03% |
| 2026-01-15 | 3.742 | 3.726 | -0.016 | -0.43% | 3.711 | 3.742 | 4793 | 178.249 | 0.10% |
| 2026-01-14 | 3.720 | 3.742 | 0.008 | 0.21% | 3.715 | 3.742 | 8055 | 300.294 | 0.16% |
| 2026-01-13 | 3.707 | 3.734 | -0.003 | -0.08% | 3.707 | 3.747 | 4744 | 176.862 | 0.09% |
| 2026-01-12 | 3.710 | 3.737 | 0.010 | 0.27% | 3.710 | 3.750 | 925 | 34.517 | 0.02% |
| 2026-01-09 | 3.774 | 3.727 | -0.062 | -1.64% | 3.710 | 3.818 | 15871 | 596.186 | 0.32% |
| 2026-01-08 | 3.743 | 3.789 | 0.030 | 0.80% | 3.710 | 3.811 | 9545 | 359.455 | 0.19% |
| 2026-01-07 | 3.723 | 3.759 | 0.035 | 0.94% | 3.708 | 3.759 | 5153 | 192.520 | 0.10% |
| 2026-01-06 | 3.674 | 3.724 | 0.065 | 1.78% | 3.674 | 3.724 | 9689 | 359.347 | 0.19% |
| 2026-01-05 | 3.634 | 3.659 | 0.025 | 0.69% | 3.634 | 3.688 | 4947 | 181.257 | 0.10% |
| 2025-12-31 | 3.660 | 3.634 | -0.040 | -1.09% | 3.630 | 3.682 | 4734 | 172.764 | 0.09% |
| 2025-12-30 | 3.651 | 3.674 | 0.014 | 0.38% | 3.650 | 3.699 | 1741 | 64.180 | 0.03% |
| 2025-12-29 | 3.671 | 3.660 | -0.020 | -0.54% | 3.645 | 3.671 | 2688 | 98.122 | 0.05% |
| 2025-12-26 | 3.703 | 3.680 | -0.008 | -0.22% | 3.680 | 3.715 | 3455 | 127.654 | 0.07% |
| 2025-12-25 | 3.660 | 3.688 | 0.020 | 0.55% | 3.649 | 3.740 | 6756 | 249.842 | 0.14% |
| 2025-12-24 | 3.561 | 3.668 | 0.099 | 2.77% | 3.549 | 3.679 | 17030 | 620.544 | 0.34% |
| 2025-12-23 | 3.590 | 3.569 | -0.023 | -0.64% | 3.569 | 3.598 | 9045 | 324.203 | 0.18% |
| 2025-12-22 | 3.612 | 3.592 | -0.020 | -0.55% | 3.580 | 3.612 | 4517 | 162.225 | 0.09% |
| 2025-12-19 | 3.620 | 3.631 | -0.006 | -0.16% | 3.618 | 3.647 | 3780 | 137.020 | 0.08% |
| 2025-12-18 | 3.622 | 3.637 | -0.025 | -0.68% | 3.622 | 3.642 | 2780 | 100.946 | 0.06% |
| 2025-12-17 | 3.695 | 3.662 | -0.018 | -0.49% | 3.615 | 3.695 | 9648 | 353.177 | 0.19% |
| 2025-12-16 | 3.681 | 3.680 | -0.018 | -0.49% | 3.662 | 3.720 | 7652 | 281.426 | 0.15% |
| 2025-12-15 | 3.734 | 3.698 | -0.052 | -1.39% | 3.671 | 3.764 | 10943 | 403.702 | 0.22% |
| 2025-12-12 | 3.734 | 3.750 | 0.000 | 0.00% | 3.734 | 3.765 | 1496 | 56.129 | 0.03% |
| 2025-12-11 | 3.730 | 3.750 | 0.020 | 0.54% | 3.720 | 3.776 | 1841 | 68.817 | 0.04% |
| 2025-12-10 | 3.711 | 3.730 | 0.019 | 0.51% | 3.699 | 3.748 | 6264 | 233.595 | 0.13% |
| 2025-12-09 | 3.715 | 3.711 | -0.005 | -0.13% | 3.687 | 3.715 | 2758 | 102.188 | 0.06% |
| 2025-12-08 | 3.743 | 3.716 | -0.025 | -0.67% | 3.690 | 3.749 | 3452 | 128.422 | 0.07% |
| 2025-12-05 | 3.745 | 3.741 | -0.004 | -0.11% | 3.726 | 3.750 | 782 | 29.239 | 0.02% |
| 2025-12-04 | 3.758 | 3.745 | -0.013 | -0.35% | 3.722 | 3.758 | 2666 | 99.832 | 0.05% |
| 2025-12-03 | 3.730 | 3.758 | 0.005 | 0.13% | 3.700 | 3.768 | 3568 | 133.739 | 0.07% |
| 2025-12-02 | 3.756 | 3.753 | -0.026 | -0.69% | 3.748 | 3.759 | 4424 | 166.011 | 0.09% |
| 2025-12-01 | 3.782 | 3.779 | -0.014 | -0.37% | 3.777 | 3.782 | 806 | 30.479 | 0.02% |
| 2025-11-28 | 3.797 | 3.793 | -0.004 | -0.11% | 3.774 | 3.797 | 1553 | 58.752 | 0.03% |
| 2025-11-27 | 3.780 | 3.797 | 0.018 | 0.48% | 3.739 | 3.800 | 5471 | 206.757 | 0.11% |
| 2025-11-26 | 3.782 | 3.779 | 0.012 | 0.32% | 3.763 | 3.794 | 11692 | 442.030 | 0.23% |
| 2025-11-25 | 3.767 | 3.767 | 0.000 | 0.00% | 3.751 | 3.799 | 12808 | 483.919 | 0.26% |
| 2025-11-24 | 3.751 | 3.767 | 0.016 | 0.43% | 3.748 | 3.797 | 13284 | 499.576 | 0.27% |
| 2025-11-21 | 3.786 | 3.751 | -0.058 | -1.52% | 3.746 | 3.809 | 2609 | 98.444 | 0.05% |
| 2025-11-20 | 3.843 | 3.809 | -0.011 | -0.29% | 3.799 | 3.843 | 18637 | 708.976 | 0.37% |
| 2025-11-19 | 3.821 | 3.820 | -0.001 | -0.03% | 3.804 | 3.821 | 1536 | 58.590 | 0.03% |
| 2025-11-18 | 3.851 | 3.821 | -0.031 | -0.80% | 3.797 | 3.851 | 11126 | 425.091 | 0.22% |
| 2025-11-17 | 3.874 | 3.852 | -0.032 | -0.82% | 3.845 | 3.884 | 9092 | 351.117 | 0.18% |
| 2025-11-14 | 3.874 | 3.884 | 0.000 | 0.00% | 3.856 | 3.890 | 7165 | 277.591 | 0.14% |
| 2025-11-13 | 3.884 | 3.884 | -0.005 | -0.13% | 3.874 | 3.900 | 862 | 33.450 | 0.02% |
| 2025-11-12 | 3.885 | 3.889 | 0.006 | 0.15% | 3.854 | 3.899 | 5153 | 200.476 | 0.10% |
| 2025-11-11 | 3.865 | 3.883 | 0.019 | 0.49% | 3.840 | 3.891 | 8819 | 341.971 | 0.18% |
| 2025-11-10 | 3.809 | 3.864 | 0.054 | 1.42% | 3.800 | 3.870 | 20153 | 776.148 | 0.40% |
| 2025-11-07 | 3.800 | 3.810 | -0.008 | -0.21% | 3.800 | 3.823 | 1435 | 54.689 | 0.03% |
| 2025-11-06 | 3.827 | 3.818 | -0.009 | -0.24% | 3.806 | 3.827 | 999 | 38.079 | 0.02% |
| 2025-11-05 | 3.804 | 3.827 | 0.016 | 0.42% | 3.790 | 3.827 | 3409 | 129.811 | 0.07% |
| 2025-11-04 | 3.814 | 3.811 | -0.011 | -0.29% | 3.782 | 3.814 | 11809 | 447.629 | 0.24% |
| 2025-11-03 | 3.850 | 3.822 | -0.026 | -0.68% | 3.799 | 3.853 | 9134 | 348.962 | 0.18% |
| 2025-10-31 | 3.854 | 3.848 | -0.016 | -0.41% | 3.821 | 3.861 | 15325 | 588.144 | 0.31% |
| 2025-10-30 | 3.860 | 3.864 | -0.011 | -0.28% | 3.822 | 3.864 | 13581 | 522.386 | 0.27% |
| 2025-10-29 | 3.847 | 3.875 | 0.030 | 0.78% | 3.799 | 3.880 | 22208 | 856.864 | 0.44% |
| 2025-10-28 | 3.814 | 3.845 | 0.045 | 1.18% | 3.813 | 3.866 | 16271 | 626.088 | 0.33% |
| 2025-10-27 | 3.834 | 3.800 | -0.028 | -0.73% | 3.796 | 3.834 | 3340 | 127.094 | 0.07% |
| 2025-10-24 | 3.774 | 3.828 | 0.060 | 1.59% | 3.755 | 3.828 | 8157 | 310.546 | 0.16% |
| 2025-10-23 | 3.744 | 3.768 | 0.024 | 0.64% | 3.744 | 3.774 | 7956 | 299.115 | 0.16% |
| 2025-10-22 | 3.704 | 3.744 | 0.048 | 1.30% | 3.702 | 3.763 | 13274 | 495.356 | 0.27% |
| 2025-10-21 | 3.699 | 3.696 | -0.003 | -0.08% | 3.686 | 3.717 | 5648 | 208.971 | 0.11% |
| 2025-10-20 | 3.755 | 3.699 | -0.043 | -1.15% | 3.692 | 3.755 | 9623 | 357.155 | 0.19% |
| 2025-10-17 | 3.746 | 3.742 | -0.005 | -0.13% | 3.698 | 3.763 | 13596 | 505.612 | 0.27% |
| 2025-10-16 | 3.782 | 3.747 | -0.023 | -0.61% | 3.745 | 3.782 | 8155 | 306.630 | 0.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(508085)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
