摩尔线程(508090)股票行情
摩尔线程(508090)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 | 4.253 | 4.305 | 0.026 | 0.61% | 4.253 | 4.305 | 4110 | 175.705 | 0.10% |
| 2026-02-05 | 4.226 | 4.279 | 0.049 | 1.16% | 4.222 | 4.280 | 9676 | 411.072 | 0.24% |
| 2026-02-04 | 4.270 | 4.230 | -0.021 | -0.49% | 4.186 | 4.270 | 18021 | 761.306 | 0.45% |
| 2026-02-03 | 4.247 | 4.251 | 0.004 | 0.09% | 4.239 | 4.306 | 3100 | 131.842 | 0.08% |
| 2026-02-02 | 4.256 | 4.247 | -0.033 | -0.77% | 4.235 | 4.267 | 3029 | 128.792 | 0.08% |
| 2026-01-30 | 4.361 | 4.280 | -0.055 | -1.27% | 4.269 | 4.374 | 10687 | 459.953 | 0.27% |
| 2026-01-29 | 4.322 | 4.335 | 0.013 | 0.30% | 4.313 | 4.362 | 2742 | 118.964 | 0.07% |
| 2026-01-28 | 4.343 | 4.322 | -0.008 | -0.18% | 4.315 | 4.352 | 941 | 40.820 | 0.02% |
| 2026-01-27 | 4.380 | 4.330 | -0.050 | -1.14% | 4.310 | 4.380 | 5019 | 217.703 | 0.13% |
| 2026-01-26 | 4.372 | 4.380 | -0.018 | -0.41% | 4.333 | 4.430 | 3894 | 170.678 | 0.10% |
| 2026-01-23 | 4.352 | 4.398 | 0.020 | 0.46% | 4.342 | 4.430 | 7506 | 330.304 | 0.19% |
| 2026-01-22 | 4.280 | 4.378 | 0.095 | 2.22% | 4.267 | 4.400 | 9080 | 397.064 | 0.23% |
| 2026-01-21 | 4.215 | 4.283 | 0.043 | 1.01% | 4.215 | 4.350 | 19756 | 849.259 | 0.49% |
| 2026-01-20 | 4.195 | 4.240 | 0.020 | 0.47% | 4.195 | 4.270 | 9906 | 421.156 | 0.25% |
| 2026-01-19 | 4.210 | 4.220 | 0.021 | 0.50% | 4.168 | 4.230 | 6738 | 283.587 | 0.17% |
| 2026-01-16 | 4.210 | 4.199 | -0.011 | -0.26% | 4.170 | 4.235 | 1798 | 75.449 | 0.04% |
| 2026-01-15 | 4.228 | 4.210 | 0.009 | 0.21% | 4.157 | 4.263 | 5466 | 229.398 | 0.14% |
| 2026-01-14 | 4.195 | 4.201 | 0.005 | 0.12% | 4.190 | 4.244 | 4416 | 186.078 | 0.11% |
| 2026-01-13 | 4.171 | 4.196 | -0.007 | -0.17% | 4.171 | 4.248 | 6057 | 254.168 | 0.15% |
| 2026-01-12 | 4.233 | 4.203 | -0.030 | -0.71% | 4.181 | 4.299 | 3688 | 155.950 | 0.09% |
| 2026-01-09 | 4.251 | 4.233 | -0.021 | -0.49% | 4.210 | 4.278 | 9181 | 389.803 | 0.23% |
| 2026-01-08 | 4.253 | 4.254 | 0.007 | 0.16% | 4.210 | 4.299 | 7971 | 339.184 | 0.20% |
| 2026-01-07 | 4.217 | 4.247 | 0.030 | 0.71% | 4.217 | 4.250 | 2685 | 113.606 | 0.07% |
| 2026-01-06 | 4.156 | 4.217 | 0.022 | 0.52% | 4.156 | 4.252 | 7477 | 315.415 | 0.19% |
| 2026-01-05 | 4.149 | 4.195 | 0.046 | 1.11% | 4.112 | 4.218 | 4561 | 190.545 | 0.11% |
| 2025-12-31 | 4.111 | 4.149 | 0.018 | 0.44% | 4.111 | 4.175 | 2473 | 102.549 | 0.06% |
| 2025-12-30 | 4.161 | 4.131 | 0.001 | 0.02% | 4.121 | 4.161 | 1195 | 49.377 | 0.03% |
| 2025-12-29 | 4.129 | 4.130 | -0.022 | -0.53% | 4.129 | 4.160 | 3469 | 143.735 | 0.09% |
| 2025-12-26 | 4.129 | 4.152 | -0.002 | -0.05% | 4.129 | 4.165 | 1870 | 77.749 | 0.05% |
| 2025-12-25 | 4.071 | 4.154 | 0.044 | 1.07% | 4.070 | 4.192 | 5579 | 232.009 | 0.14% |
| 2025-12-24 | 3.981 | 4.110 | 0.090 | 2.24% | 3.981 | 4.125 | 8214 | 334.191 | 0.21% |
| 2025-12-23 | 4.129 | 4.020 | -0.047 | -1.16% | 3.969 | 4.130 | 7393 | 298.244 | 0.18% |
| 2025-12-22 | 4.104 | 4.067 | -0.037 | -0.90% | 4.062 | 4.138 | 2947 | 120.509 | 0.07% |
| 2025-12-19 | 4.092 | 4.104 | -0.006 | -0.15% | 4.069 | 4.114 | 3716 | 151.722 | 0.09% |
| 2025-12-18 | 4.136 | 4.110 | -0.045 | -1.08% | 4.110 | 4.151 | 2550 | 105.132 | 0.06% |
| 2025-12-17 | 4.162 | 4.155 | -0.006 | -0.14% | 4.155 | 4.183 | 1610 | 67.150 | 0.04% |
| 2025-12-16 | 4.182 | 4.161 | -0.019 | -0.45% | 4.130 | 4.200 | 4785 | 199.600 | 0.12% |
| 2025-12-15 | 4.208 | 4.180 | -0.047 | -1.11% | 4.161 | 4.336 | 4303 | 181.908 | 0.11% |
| 2025-12-12 | 4.183 | 4.227 | 0.045 | 1.08% | 4.160 | 4.255 | 6098 | 257.231 | 0.15% |
| 2025-12-11 | 4.182 | 4.182 | 0.001 | 0.02% | 4.164 | 4.229 | 3065 | 128.423 | 0.08% |
| 2025-12-10 | 4.105 | 4.181 | 0.050 | 1.21% | 4.093 | 4.200 | 5443 | 226.616 | 0.14% |
| 2025-12-09 | 4.139 | 4.131 | -0.019 | -0.46% | 4.068 | 4.189 | 4621 | 190.913 | 0.12% |
| 2025-12-08 | 4.171 | 4.150 | -0.040 | -0.95% | 4.150 | 4.190 | 3031 | 126.398 | 0.08% |
| 2025-12-05 | 4.198 | 4.190 | -0.007 | -0.17% | 4.180 | 4.210 | 638 | 26.739 | 0.02% |
| 2025-12-04 | 4.190 | 4.197 | 0.012 | 0.29% | 4.175 | 4.220 | 1001 | 41.987 | 0.03% |
| 2025-12-03 | 4.190 | 4.185 | -0.004 | -0.10% | 4.180 | 4.268 | 4806 | 201.124 | 0.12% |
| 2025-12-02 | 4.206 | 4.189 | -0.016 | -0.38% | 4.186 | 4.271 | 3935 | 165.666 | 0.10% |
| 2025-12-01 | 4.216 | 4.205 | -0.010 | -0.24% | 4.183 | 4.338 | 7486 | 318.433 | 0.19% |
| 2025-11-28 | 4.203 | 4.215 | 0.012 | 0.29% | 4.179 | 4.230 | 7521 | 316.021 | 0.19% |
| 2025-11-27 | 4.201 | 4.203 | 0.003 | 0.07% | 4.180 | 4.226 | 3083 | 129.473 | 0.08% |
| 2025-11-26 | 4.090 | 4.200 | 0.085 | 2.07% | 4.081 | 4.200 | 5524 | 228.451 | 0.14% |
| 2025-11-25 | 4.105 | 4.115 | 0.007 | 0.17% | 4.080 | 4.179 | 3801 | 156.507 | 0.10% |
| 2025-11-24 | 4.137 | 4.108 | -0.029 | -0.70% | 4.108 | 4.219 | 4051 | 167.764 | 0.10% |
| 2025-11-21 | 4.146 | 4.137 | -0.014 | -0.34% | 4.100 | 4.248 | 9033 | 376.503 | 0.23% |
| 2025-11-20 | 4.173 | 4.151 | -0.021 | -0.50% | 4.146 | 4.216 | 1150 | 47.882 | 0.03% |
| 2025-11-19 | 4.173 | 4.172 | 0.000 | 0.00% | 4.163 | 4.206 | 3440 | 143.827 | 0.09% |
| 2025-11-18 | 4.108 | 4.172 | 0.050 | 1.21% | 4.102 | 4.192 | 4094 | 170.488 | 0.10% |
| 2025-11-17 | 4.121 | 4.122 | -0.024 | -0.58% | 4.120 | 4.176 | 1094 | 45.267 | 0.03% |
| 2025-11-14 | 4.145 | 4.146 | 0.006 | 0.14% | 4.124 | 4.148 | 955 | 39.522 | 0.02% |
| 2025-11-13 | 4.162 | 4.140 | -0.018 | -0.43% | 4.122 | 4.162 | 821 | 34.003 | 0.02% |
| 2025-11-12 | 4.093 | 4.158 | 0.040 | 0.97% | 4.093 | 4.160 | 3912 | 162.166 | 0.10% |
| 2025-11-11 | 4.090 | 4.118 | 0.033 | 0.81% | 4.089 | 4.120 | 2830 | 115.981 | 0.07% |
| 2025-11-10 | 4.074 | 4.085 | 0.011 | 0.27% | 4.067 | 4.100 | 3633 | 148.689 | 0.09% |
| 2025-11-07 | 4.048 | 4.074 | 0.010 | 0.25% | 4.028 | 4.088 | 3854 | 156.755 | 0.10% |
| 2025-11-06 | 4.054 | 4.064 | 0.010 | 0.25% | 4.039 | 4.078 | 2740 | 111.185 | 0.07% |
| 2025-11-05 | 4.029 | 4.054 | 0.001 | 0.02% | 4.029 | 4.129 | 7925 | 322.178 | 0.20% |
| 2025-11-04 | 4.060 | 4.053 | -0.032 | -0.78% | 4.052 | 4.128 | 9399 | 383.126 | 0.23% |
| 2025-11-03 | 4.092 | 4.085 | 0.017 | 0.42% | 4.067 | 4.130 | 6508 | 265.046 | 0.16% |
| 2025-10-31 | 4.093 | 4.068 | -0.050 | -1.21% | 4.068 | 4.117 | 2585 | 105.622 | 0.06% |
| 2025-10-30 | 4.109 | 4.118 | 0.000 | 0.00% | 4.108 | 4.135 | 4286 | 176.771 | 0.11% |
| 2025-10-29 | 4.079 | 4.118 | 0.039 | 0.96% | 4.079 | 4.135 | 12587 | 516.088 | 0.31% |
| 2025-10-28 | 4.020 | 4.079 | 0.065 | 1.62% | 4.020 | 4.082 | 13880 | 564.866 | 0.00% |
| 2025-10-27 | 4.026 | 4.014 | -0.025 | -0.62% | 3.991 | 4.039 | 2489 | 99.878 | 0.00% |
| 2025-10-24 | 3.998 | 4.039 | 0.041 | 1.03% | 3.998 | 4.045 | 2139 | 85.860 | 0.00% |
| 2025-10-23 | 3.978 | 3.998 | 0.034 | 0.86% | 3.953 | 3.998 | 2957 | 117.551 | 0.00% |
| 2025-10-22 | 3.964 | 3.964 | 0.000 | 0.00% | 3.949 | 3.980 | 6739 | 267.074 | 0.00% |
| 2025-10-21 | 3.988 | 3.964 | -0.037 | -0.92% | 3.964 | 3.989 | 4941 | 196.449 | 0.00% |
| 2025-10-20 | 4.071 | 4.001 | -0.046 | -1.14% | 4.000 | 4.111 | 5778 | 232.161 | 0.00% |
| 2025-10-17 | 4.094 | 4.047 | -0.039 | -0.95% | 4.046 | 4.120 | 3164 | 128.731 | 0.00% |
| 2025-10-16 | 4.087 | 4.086 | -0.001 | -0.02% | 4.044 | 4.087 | 7662 | 312.527 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508090)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
