摩尔线程(508089)股票行情
摩尔线程(508089)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 | 5.030 | 5.021 | -0.027 | -0.53% | 5.010 | 5.048 | 14951 | 751.456 | 0.50% |
| 2026-02-05 | 5.018 | 5.048 | 0.009 | 0.18% | 5.000 | 5.070 | 26761 | 1345.603 | 0.89% |
| 2026-02-04 | 5.037 | 5.039 | 0.002 | 0.04% | 4.990 | 5.050 | 15149 | 762.054 | 0.50% |
| 2026-02-03 | 4.990 | 5.037 | 0.053 | 1.06% | 4.954 | 5.045 | 17902 | 892.663 | 0.60% |
| 2026-02-02 | 5.000 | 4.984 | -0.008 | -0.16% | 4.970 | 5.027 | 5508 | 274.971 | 0.18% |
| 2026-01-30 | 4.959 | 4.992 | -0.003 | -0.06% | 4.955 | 5.026 | 20545 | 1025.914 | 0.68% |
| 2026-01-29 | 4.910 | 4.995 | 0.061 | 1.24% | 4.891 | 4.998 | 17698 | 877.284 | 0.59% |
| 2026-01-28 | 4.890 | 4.934 | 0.023 | 0.47% | 4.863 | 4.950 | 33052 | 1625.753 | 1.10% |
| 2026-01-27 | 4.888 | 4.911 | 0.013 | 0.27% | 4.815 | 4.930 | 40124 | 1937.199 | 1.34% |
| 2026-01-26 | 4.936 | 4.898 | -0.022 | -0.45% | 4.868 | 4.940 | 5600 | 274.682 | 0.19% |
| 2026-01-23 | 4.870 | 4.920 | 0.031 | 0.63% | 4.870 | 4.948 | 25394 | 1247.786 | 0.85% |
| 2026-01-22 | 4.870 | 4.889 | 0.004 | 0.08% | 4.830 | 4.907 | 9509 | 463.832 | 0.32% |
| 2026-01-21 | 4.813 | 4.885 | 0.065 | 1.35% | 4.771 | 4.888 | 12505 | 604.681 | 0.42% |
| 2026-01-20 | 4.815 | 4.820 | 0.005 | 0.10% | 4.813 | 4.868 | 15643 | 755.327 | 0.52% |
| 2026-01-19 | 4.825 | 4.815 | -0.015 | -0.31% | 4.801 | 4.848 | 19015 | 916.574 | 0.63% |
| 2026-01-16 | 4.827 | 4.830 | 0.003 | 0.06% | 4.808 | 4.848 | 14167 | 683.301 | 0.47% |
| 2026-01-15 | 4.810 | 4.827 | 0.005 | 0.10% | 4.771 | 4.848 | 24919 | 1195.791 | 0.83% |
| 2026-01-14 | 4.790 | 4.822 | 0.032 | 0.67% | 4.766 | 4.828 | 6996 | 334.850 | 0.23% |
| 2026-01-13 | 4.839 | 4.790 | -0.035 | -0.73% | 4.770 | 4.845 | 12044 | 577.890 | 0.40% |
| 2026-01-12 | 4.870 | 4.825 | -0.054 | -1.11% | 4.820 | 4.900 | 8655 | 419.664 | 0.29% |
| 2026-01-09 | 4.870 | 4.879 | -0.005 | -0.10% | 4.848 | 4.909 | 19127 | 931.663 | 0.64% |
| 2026-01-08 | 4.821 | 4.884 | 0.063 | 1.31% | 4.810 | 4.884 | 8639 | 420.769 | 0.29% |
| 2026-01-07 | 4.770 | 4.821 | 0.075 | 1.58% | 4.740 | 4.822 | 10110 | 483.831 | 0.34% |
| 2026-01-06 | 4.708 | 4.746 | 0.022 | 0.47% | 4.688 | 4.763 | 14216 | 668.971 | 0.47% |
| 2026-01-05 | 4.726 | 4.724 | 0.000 | 0.00% | 4.687 | 4.768 | 16159 | 759.733 | 0.54% |
| 2025-12-31 | 4.723 | 4.724 | 0.004 | 0.08% | 4.670 | 4.747 | 13182 | 618.927 | 0.44% |
| 2025-12-30 | 4.787 | 4.720 | -0.038 | -0.80% | 4.691 | 4.787 | 15162 | 716.075 | 0.51% |
| 2025-12-29 | 4.775 | 4.758 | -0.022 | -0.46% | 4.732 | 4.828 | 10605 | 503.793 | 0.35% |
| 2025-12-26 | 4.768 | 4.780 | 0.002 | 0.04% | 4.731 | 4.827 | 4682 | 223.930 | 0.16% |
| 2025-12-25 | 4.760 | 4.778 | 0.018 | 0.38% | 4.690 | 4.807 | 19401 | 926.045 | 0.65% |
| 2025-12-24 | 4.605 | 4.760 | 0.132 | 2.85% | 4.530 | 4.797 | 25210 | 1181.947 | 0.84% |
| 2025-12-23 | 4.750 | 4.628 | -0.150 | -3.14% | 4.571 | 4.763 | 24982 | 1155.781 | 0.83% |
| 2025-12-22 | 4.805 | 4.778 | -0.097 | -1.99% | 4.730 | 4.855 | 19953 | 952.209 | 0.67% |
| 2025-12-19 | 4.910 | 4.875 | -0.065 | -1.32% | 4.733 | 4.912 | 32929 | 1575.051 | 1.10% |
| 2025-12-18 | 4.950 | 4.940 | -0.033 | -0.66% | 4.911 | 5.008 | 9544 | 470.898 | 0.32% |
| 2025-12-17 | 4.989 | 4.973 | 0.003 | 0.06% | 4.912 | 4.990 | 6651 | 328.562 | 0.22% |
| 2025-12-16 | 4.990 | 4.970 | 0.005 | 0.10% | 4.969 | 4.990 | 2186 | 108.714 | 0.07% |
| 2025-12-15 | 4.990 | 4.965 | -0.026 | -0.52% | 4.957 | 5.010 | 5239 | 261.336 | 0.17% |
| 2025-12-12 | 5.007 | 4.991 | 0.002 | 0.04% | 4.981 | 5.021 | 9970 | 498.041 | 0.33% |
| 2025-12-11 | 4.994 | 4.989 | -0.002 | -0.04% | 4.970 | 5.026 | 12797 | 639.324 | 0.43% |
| 2025-12-10 | 4.952 | 4.991 | 0.015 | 0.30% | 4.952 | 4.997 | 7437 | 370.410 | 0.25% |
| 2025-12-09 | 4.987 | 4.976 | 0.014 | 0.28% | 4.950 | 4.988 | 3825 | 189.804 | 0.13% |
| 2025-12-08 | 5.005 | 4.962 | -0.043 | -0.86% | 4.951 | 5.015 | 9216 | 460.526 | 0.31% |
| 2025-12-05 | 4.954 | 5.005 | 0.021 | 0.42% | 4.951 | 5.028 | 10258 | 512.181 | 0.34% |
| 2025-12-04 | 4.970 | 4.984 | 0.009 | 0.18% | 4.950 | 4.986 | 13670 | 677.978 | 0.46% |
| 2025-12-03 | 4.968 | 4.975 | -0.008 | -0.16% | 4.955 | 5.008 | 17187 | 856.617 | 0.57% |
| 2025-12-02 | 4.998 | 4.983 | -0.005 | -0.10% | 4.950 | 4.998 | 10607 | 526.945 | 0.35% |
| 2025-12-01 | 4.996 | 4.988 | -0.008 | -0.16% | 4.960 | 5.025 | 17952 | 896.894 | 0.60% |
| 2025-11-28 | 5.028 | 4.996 | -0.052 | -1.03% | 4.990 | 5.050 | 15776 | 791.188 | 0.53% |
| 2025-11-27 | 5.050 | 5.048 | -0.028 | -0.55% | 5.015 | 5.100 | 19446 | 979.274 | 0.65% |
| 2025-11-26 | 5.009 | 5.076 | 0.049 | 0.97% | 4.954 | 5.080 | 18456 | 924.633 | 0.62% |
| 2025-11-25 | 5.030 | 5.027 | -0.032 | -0.63% | 4.919 | 5.082 | 25047 | 1256.499 | 0.83% |
| 2025-11-24 | 5.090 | 5.059 | -0.046 | -0.90% | 4.998 | 5.127 | 28086 | 1419.074 | 0.94% |
| 2025-11-21 | 5.070 | 5.105 | 0.013 | 0.26% | 5.028 | 5.108 | 14636 | 740.546 | 0.49% |
| 2025-11-20 | 5.108 | 5.092 | -0.041 | -0.80% | 5.070 | 5.129 | 15746 | 803.084 | 0.52% |
| 2025-11-19 | 5.150 | 5.133 | -0.019 | -0.37% | 5.064 | 5.170 | 21268 | 1082.688 | 0.71% |
| 2025-11-18 | 5.176 | 5.152 | -0.024 | -0.46% | 5.131 | 5.207 | 18097 | 934.367 | 0.60% |
| 2025-11-17 | 5.228 | 5.176 | -0.043 | -0.82% | 5.171 | 5.240 | 16325 | 847.936 | 0.54% |
| 2025-11-14 | 5.146 | 5.219 | 0.057 | 1.10% | 5.110 | 5.228 | 16720 | 864.253 | 0.56% |
| 2025-11-13 | 5.128 | 5.162 | 0.040 | 0.78% | 5.120 | 5.185 | 13534 | 693.906 | 0.45% |
| 2025-11-12 | 5.105 | 5.122 | 0.017 | 0.33% | 5.070 | 5.127 | 13342 | 681.659 | 0.44% |
| 2025-11-11 | 5.097 | 5.105 | 0.006 | 0.12% | 5.073 | 5.120 | 11471 | 585.617 | 0.38% |
| 2025-11-10 | 5.099 | 5.099 | 0.001 | 0.02% | 5.061 | 5.100 | 12156 | 618.362 | 0.41% |
| 2025-11-07 | 5.097 | 5.098 | 0.000 | 0.00% | 5.050 | 5.128 | 13673 | 696.671 | 0.46% |
| 2025-11-06 | 5.068 | 5.098 | 0.030 | 0.59% | 5.010 | 5.100 | 20940 | 1065.550 | 0.70% |
| 2025-11-05 | 5.030 | 5.068 | 0.045 | 0.90% | 5.030 | 5.083 | 11216 | 566.864 | 0.37% |
| 2025-11-04 | 5.090 | 5.023 | -0.067 | -1.32% | 5.021 | 5.108 | 19607 | 994.342 | 0.65% |
| 2025-11-03 | 5.100 | 5.090 | -0.001 | -0.02% | 5.086 | 5.127 | 16682 | 849.953 | 0.56% |
| 2025-10-31 | 5.069 | 5.091 | 0.022 | 0.43% | 5.030 | 5.099 | 23054 | 1172.145 | 0.77% |
| 2025-10-30 | 5.066 | 5.069 | 0.003 | 0.06% | 5.035 | 5.085 | 15678 | 794.019 | 0.52% |
| 2025-10-29 | 5.031 | 5.066 | 0.000 | 0.00% | 5.000 | 5.086 | 22344 | 1128.283 | 0.74% |
| 2025-10-28 | 4.964 | 5.066 | 0.103 | 2.08% | 4.950 | 5.068 | 21330 | 1063.645 | 0.71% |
| 2025-10-27 | 4.948 | 4.963 | 0.028 | 0.57% | 4.894 | 4.967 | 9458 | 466.581 | 0.32% |
| 2025-10-24 | 4.905 | 4.935 | 0.029 | 0.59% | 4.877 | 4.948 | 18215 | 898.176 | 0.61% |
| 2025-10-23 | 4.893 | 4.906 | 0.012 | 0.25% | 4.871 | 4.908 | 12602 | 616.303 | 0.42% |
| 2025-10-22 | 4.886 | 4.894 | 0.000 | 0.00% | 4.880 | 4.933 | 21141 | 1034.392 | 0.70% |
| 2025-10-21 | 4.930 | 4.894 | -0.038 | -0.77% | 4.880 | 4.950 | 21943 | 1072.835 | 0.73% |
| 2025-10-20 | 4.935 | 4.932 | -0.003 | -0.06% | 4.890 | 4.988 | 17782 | 876.948 | 0.59% |
| 2025-10-17 | 4.968 | 4.935 | -0.054 | -1.08% | 4.932 | 5.075 | 17856 | 882.910 | 0.60% |
| 2025-10-16 | 5.006 | 4.989 | -0.016 | -0.32% | 4.942 | 5.033 | 18099 | 906.679 | 0.60% |
深证大盘股票行情在线 K线走势图
摩尔线程(508089)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
