摩尔线程(508087)股票行情
摩尔线程(508087)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 | 11.536 | 11.359 | -0.160 | -1.39% | 11.325 | 11.536 | 538 | 61.308 | 0.03% |
| 2026-02-05 | 11.546 | 11.519 | -0.027 | -0.23% | 11.478 | 11.546 | 479 | 55.097 | 0.02% |
| 2026-02-04 | 11.487 | 11.546 | 0.051 | 0.44% | 11.487 | 11.625 | 1301 | 150.446 | 0.07% |
| 2026-02-03 | 11.449 | 11.495 | 0.096 | 0.84% | 11.377 | 11.497 | 2249 | 257.349 | 0.11% |
| 2026-02-02 | 11.597 | 11.399 | -0.201 | -1.73% | 11.396 | 11.597 | 245 | 28.256 | 0.01% |
| 2026-01-30 | 11.640 | 11.600 | -0.037 | -0.32% | 11.553 | 11.706 | 11147 | 1296.080 | 0.56% |
| 2026-01-29 | 11.630 | 11.637 | 0.004 | 0.03% | 11.598 | 11.638 | 2773 | 322.527 | 0.14% |
| 2026-01-28 | 11.677 | 11.633 | -0.023 | -0.20% | 11.631 | 11.677 | 857 | 99.786 | 0.04% |
| 2026-01-27 | 11.717 | 11.656 | -0.023 | -0.20% | 11.617 | 11.717 | 2075 | 241.920 | 0.10% |
| 2026-01-26 | 11.745 | 11.679 | -0.070 | -0.60% | 11.679 | 11.770 | 2370 | 278.185 | 0.12% |
| 2026-01-23 | 11.557 | 11.749 | 0.205 | 1.78% | 11.490 | 11.797 | 6146 | 717.846 | 0.31% |
| 2026-01-22 | 11.377 | 11.544 | 0.181 | 1.59% | 11.357 | 11.589 | 7430 | 854.009 | 0.37% |
| 2026-01-21 | 11.290 | 11.363 | 0.079 | 0.70% | 11.286 | 11.390 | 1739 | 197.027 | 0.09% |
| 2026-01-20 | 11.256 | 11.284 | 0.047 | 0.42% | 11.255 | 11.350 | 3451 | 390.427 | 0.17% |
| 2026-01-19 | 11.200 | 11.237 | 0.032 | 0.29% | 11.180 | 11.250 | 3578 | 400.772 | 0.18% |
| 2026-01-16 | 11.225 | 11.205 | -0.050 | -0.44% | 11.154 | 11.245 | 3502 | 391.924 | 0.18% |
| 2026-01-15 | 11.377 | 11.255 | -0.116 | -1.02% | 11.170 | 11.397 | 3685 | 414.074 | 0.18% |
| 2026-01-14 | 11.357 | 11.371 | 0.001 | 0.01% | 11.314 | 11.430 | 2409 | 274.009 | 0.12% |
| 2026-01-13 | 11.325 | 11.370 | 0.006 | 0.05% | 11.325 | 11.437 | 2725 | 310.492 | 0.14% |
| 2026-01-12 | 11.360 | 11.364 | 0.001 | 0.01% | 11.317 | 11.377 | 8235 | 934.335 | 0.41% |
| 2026-01-09 | 11.333 | 11.363 | -0.010 | -0.09% | 11.297 | 11.409 | 5095 | 578.809 | 0.25% |
| 2026-01-08 | 11.235 | 11.373 | 0.138 | 1.23% | 11.177 | 11.417 | 2876 | 325.969 | 0.14% |
| 2026-01-07 | 11.055 | 11.235 | 0.180 | 1.63% | 11.006 | 11.276 | 5216 | 582.258 | 0.26% |
| 2026-01-06 | 10.917 | 11.055 | 0.158 | 1.45% | 10.837 | 11.058 | 5476 | 601.271 | 0.27% |
| 2026-01-05 | 10.860 | 10.897 | 0.037 | 0.34% | 10.857 | 10.914 | 3758 | 409.184 | 0.19% |
| 2025-12-31 | 10.916 | 10.860 | -0.050 | -0.46% | 10.810 | 10.916 | 6687 | 725.374 | 0.33% |
| 2025-12-30 | 10.987 | 10.910 | -0.127 | -1.15% | 10.880 | 10.996 | 12914 | 1408.226 | 0.65% |
| 2025-12-29 | 11.278 | 11.037 | -0.297 | -2.62% | 10.978 | 11.278 | 8745 | 966.005 | 0.44% |
| 2025-12-26 | 11.602 | 11.334 | -0.288 | -2.48% | 10.997 | 11.602 | 11346 | 1280.748 | 0.57% |
| 2025-12-25 | 11.716 | 11.622 | -0.108 | -0.92% | 11.598 | 11.780 | 5967 | 698.772 | 0.30% |
| 2025-12-24 | 11.617 | 11.730 | 0.107 | 0.92% | 11.525 | 11.820 | 7554 | 877.528 | 0.38% |
| 2025-12-23 | 11.828 | 11.623 | -0.156 | -1.32% | 11.623 | 11.828 | 2387 | 279.285 | 0.12% |
| 2025-12-22 | 11.856 | 11.779 | -0.075 | -0.63% | 11.779 | 11.880 | 3148 | 372.398 | 0.16% |
| 2025-12-19 | 11.976 | 11.854 | -0.118 | -0.99% | 11.800 | 11.977 | 3580 | 423.772 | 0.18% |
| 2025-12-18 | 12.117 | 11.972 | -0.174 | -1.43% | 11.939 | 12.157 | 3828 | 459.298 | 0.19% |
| 2025-12-17 | 12.197 | 12.146 | -0.069 | -0.56% | 12.043 | 12.250 | 2492 | 302.949 | 0.12% |
| 2025-12-16 | 12.245 | 12.215 | -0.027 | -0.22% | 12.177 | 12.245 | 659 | 80.426 | 0.03% |
| 2025-12-15 | 12.317 | 12.242 | -0.108 | -0.87% | 12.183 | 12.317 | 970 | 118.643 | 0.05% |
| 2025-12-12 | 12.197 | 12.350 | 0.122 | 1.00% | 12.188 | 12.357 | 2414 | 297.112 | 0.12% |
| 2025-12-11 | 12.110 | 12.228 | 0.119 | 0.98% | 12.110 | 12.230 | 1803 | 219.274 | 0.09% |
| 2025-12-10 | 12.000 | 12.109 | 0.089 | 0.74% | 12.000 | 12.177 | 2884 | 348.380 | 0.14% |
| 2025-12-09 | 12.037 | 12.020 | -0.031 | -0.26% | 11.998 | 12.156 | 3461 | 416.718 | 0.17% |
| 2025-12-08 | 12.058 | 12.051 | -0.046 | -0.38% | 12.030 | 12.097 | 1691 | 203.833 | 0.08% |
| 2025-12-05 | 12.077 | 12.097 | -0.006 | -0.05% | 12.011 | 12.097 | 1223 | 147.143 | 0.06% |
| 2025-12-04 | 12.157 | 12.103 | -0.082 | -0.67% | 12.017 | 12.197 | 2564 | 309.974 | 0.13% |
| 2025-12-03 | 12.237 | 12.185 | -0.052 | -0.42% | 12.137 | 12.247 | 1938 | 236.016 | 0.10% |
| 2025-12-02 | 12.215 | 12.237 | 0.000 | 0.00% | 12.200 | 12.237 | 60 | 7.331 | 0.00% |
| 2025-12-01 | 12.217 | 12.237 | -0.004 | -0.03% | 12.200 | 12.277 | 1863 | 227.992 | 0.09% |
| 2025-11-28 | 12.177 | 12.241 | 0.064 | 0.53% | 12.157 | 12.256 | 3298 | 403.443 | 0.16% |
| 2025-11-27 | 12.296 | 12.177 | -0.096 | -0.78% | 12.177 | 12.297 | 1128 | 137.925 | 0.06% |
| 2025-11-26 | 12.157 | 12.273 | 0.096 | 0.79% | 12.157 | 12.277 | 2663 | 325.987 | 0.13% |
| 2025-11-25 | 12.117 | 12.177 | 0.067 | 0.55% | 12.117 | 12.177 | 4143 | 503.259 | 0.21% |
| 2025-11-24 | 12.142 | 12.110 | -0.087 | -0.71% | 12.081 | 12.157 | 1311 | 158.641 | 0.07% |
| 2025-11-21 | 12.297 | 12.197 | -0.130 | -1.05% | 12.035 | 12.325 | 3662 | 442.706 | 0.18% |
| 2025-11-20 | 12.417 | 12.327 | -0.073 | -0.59% | 12.308 | 12.425 | 1338 | 165.589 | 0.07% |
| 2025-11-19 | 12.477 | 12.400 | -0.100 | -0.80% | 12.398 | 12.505 | 1374 | 171.068 | 0.07% |
| 2025-11-18 | 12.597 | 12.500 | -0.066 | -0.53% | 12.497 | 12.617 | 2051 | 256.920 | 0.10% |
| 2025-11-17 | 12.597 | 12.566 | -0.007 | -0.06% | 12.558 | 12.597 | 444 | 55.834 | 0.02% |
| 2025-11-14 | 12.495 | 12.573 | 0.076 | 0.61% | 12.493 | 12.577 | 1198 | 150.567 | 0.06% |
| 2025-11-13 | 12.597 | 12.497 | -0.110 | -0.87% | 12.457 | 12.597 | 938 | 117.599 | 0.05% |
| 2025-11-12 | 12.659 | 12.607 | -0.050 | -0.40% | 12.580 | 12.659 | 706 | 89.029 | 0.04% |
| 2025-11-11 | 12.696 | 12.657 | -0.036 | -0.28% | 12.657 | 12.851 | 1999 | 254.240 | 0.10% |
| 2025-11-10 | 12.651 | 12.693 | -0.001 | -0.01% | 12.636 | 12.694 | 2004 | 253.911 | 0.10% |
| 2025-11-07 | 12.417 | 12.694 | 0.257 | 2.07% | 12.417 | 12.797 | 6407 | 808.441 | 0.32% |
| 2025-11-06 | 12.437 | 12.437 | -0.020 | -0.16% | 12.400 | 12.437 | 1155 | 143.420 | 0.06% |
| 2025-11-05 | 12.397 | 12.457 | 0.074 | 0.60% | 12.397 | 12.457 | 1184 | 147.089 | 0.06% |
| 2025-11-04 | 12.409 | 12.383 | -0.025 | -0.20% | 12.360 | 12.437 | 2938 | 364.114 | 0.15% |
| 2025-11-03 | 12.416 | 12.408 | -0.007 | -0.06% | 12.402 | 12.455 | 277 | 34.412 | 0.01% |
| 2025-10-31 | 12.476 | 12.415 | -0.060 | -0.48% | 12.397 | 12.497 | 163 | 20.273 | 0.01% |
| 2025-10-30 | 12.429 | 12.475 | 0.033 | 0.27% | 12.417 | 12.508 | 1411 | 175.929 | 0.07% |
| 2025-10-29 | 12.378 | 12.442 | 0.025 | 0.20% | 12.297 | 12.523 | 4312 | 536.174 | 0.22% |
| 2025-10-28 | 11.955 | 12.417 | 0.408 | 3.40% | 11.955 | 12.522 | 4562 | 561.888 | 0.23% |
| 2025-10-27 | 12.097 | 12.009 | -0.117 | -0.96% | 11.957 | 12.097 | 5508 | 660.690 | 0.28% |
| 2025-10-24 | 11.957 | 12.126 | 0.201 | 1.69% | 11.941 | 12.129 | 1504 | 181.508 | 0.08% |
| 2025-10-23 | 11.860 | 11.925 | 0.065 | 0.55% | 11.856 | 11.937 | 637 | 75.903 | 0.03% |
| 2025-10-22 | 11.937 | 11.860 | -0.099 | -0.83% | 11.857 | 11.977 | 1313 | 156.247 | 0.07% |
| 2025-10-21 | 11.959 | 11.959 | 0.000 | 0.00% | 11.917 | 11.961 | 448 | 53.513 | 0.02% |
| 2025-10-20 | 11.957 | 11.959 | 0.003 | 0.03% | 11.955 | 11.977 | 142 | 16.986 | 0.01% |
| 2025-10-17 | 11.950 | 11.956 | 0.006 | 0.05% | 11.874 | 11.956 | 2335 | 277.852 | 0.12% |
| 2025-10-16 | 12.057 | 11.950 | -0.095 | -0.79% | 11.950 | 12.077 | 1332 | 159.695 | 0.07% |
深证大盘股票行情在线 K线走势图
摩尔线程(508087)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
