摩尔线程(508091)股票行情
摩尔线程(508091)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 | 6.810 | 6.790 | 0.010 | 0.15% | 6.750 | 6.820 | 6097 | 414.596 | 0.15% |
| 2026-02-05 | 6.870 | 6.780 | -0.090 | -1.31% | 6.780 | 6.870 | 4842 | 329.773 | 0.12% |
| 2026-02-04 | 6.915 | 6.870 | -0.045 | -0.65% | 6.813 | 6.915 | 12802 | 876.891 | 0.32% |
| 2026-02-03 | 6.830 | 6.915 | 0.054 | 0.79% | 6.828 | 6.923 | 4697 | 324.343 | 0.12% |
| 2026-02-02 | 7.041 | 6.861 | -0.220 | -3.11% | 6.781 | 7.041 | 32152 | 2203.058 | 0.80% |
| 2026-01-30 | 7.122 | 7.081 | -0.074 | -1.03% | 7.069 | 7.168 | 5916 | 421.823 | 0.15% |
| 2026-01-29 | 7.046 | 7.155 | 0.109 | 1.55% | 7.011 | 7.156 | 4674 | 331.251 | 0.12% |
| 2026-01-28 | 6.927 | 7.046 | 0.119 | 1.72% | 6.885 | 7.049 | 14192 | 994.422 | 0.35% |
| 2026-01-27 | 6.933 | 6.927 | 0.025 | 0.36% | 6.862 | 6.933 | 6803 | 469.419 | 0.17% |
| 2026-01-26 | 6.899 | 6.902 | 0.008 | 0.12% | 6.850 | 6.910 | 3856 | 265.005 | 0.10% |
| 2026-01-23 | 6.848 | 6.894 | 0.045 | 0.66% | 6.835 | 7.000 | 21488 | 1490.382 | 0.54% |
| 2026-01-22 | 6.774 | 6.849 | 0.075 | 1.11% | 6.765 | 6.855 | 19010 | 1300.708 | 0.00% |
| 2026-01-21 | 6.760 | 6.774 | 0.039 | 0.58% | 6.695 | 6.777 | 7507 | 507.935 | 0.00% |
| 2026-01-20 | 6.680 | 6.735 | 0.024 | 0.36% | 6.680 | 6.744 | 8428 | 567.330 | 0.00% |
| 2026-01-19 | 6.648 | 6.711 | 0.033 | 0.49% | 6.648 | 6.731 | 1029 | 68.992 | 0.00% |
| 2026-01-16 | 6.632 | 6.678 | 0.006 | 0.09% | 6.632 | 6.690 | 6385 | 426.609 | 0.00% |
| 2026-01-15 | 6.668 | 6.672 | -0.015 | -0.22% | 6.667 | 6.694 | 6862 | 458.068 | 0.00% |
| 2026-01-14 | 6.600 | 6.687 | 0.005 | 0.07% | 6.600 | 6.737 | 9801 | 655.573 | 0.00% |
| 2026-01-13 | 6.702 | 6.682 | -0.021 | -0.31% | 6.677 | 6.727 | 6990 | 467.545 | 0.00% |
| 2026-01-12 | 6.662 | 6.703 | 0.010 | 0.15% | 6.653 | 6.703 | 1619 | 108.305 | 0.00% |
| 2026-01-09 | 6.723 | 6.693 | -0.016 | -0.24% | 6.680 | 6.723 | 17401 | 1165.439 | 0.00% |
| 2026-01-08 | 6.601 | 6.709 | 0.074 | 1.12% | 6.601 | 6.726 | 14716 | 980.307 | 0.00% |
| 2026-01-07 | 6.635 | 6.635 | -0.001 | -0.02% | 6.609 | 6.740 | 21215 | 1419.181 | 0.00% |
| 2026-01-06 | 6.531 | 6.636 | 0.065 | 0.99% | 6.500 | 6.682 | 25230 | 1677.329 | 0.00% |
| 2026-01-05 | 6.485 | 6.571 | 0.046 | 0.70% | 6.483 | 6.604 | 2438 | 160.217 | 0.00% |
| 2025-12-31 | 6.504 | 6.525 | -0.019 | -0.29% | 6.490 | 6.545 | 5512 | 358.789 | 0.00% |
| 2025-12-30 | 6.563 | 6.544 | -0.020 | -0.30% | 6.503 | 6.579 | 2713 | 177.487 | 0.00% |
| 2025-12-29 | 6.555 | 6.564 | -0.029 | -0.44% | 6.545 | 6.595 | 1412 | 92.708 | 0.00% |
| 2025-12-26 | 6.596 | 6.593 | -0.003 | -0.05% | 6.555 | 6.650 | 5692 | 374.737 | 0.00% |
| 2025-12-25 | 6.576 | 6.596 | 0.024 | 0.37% | 6.576 | 6.661 | 7693 | 509.211 | 0.00% |
| 2025-12-24 | 6.400 | 6.572 | 0.148 | 2.30% | 6.398 | 6.587 | 8154 | 533.218 | 0.00% |
| 2025-12-23 | 6.470 | 6.424 | -0.086 | -1.32% | 6.398 | 6.494 | 7634 | 490.404 | 0.00% |
| 2025-12-22 | 6.498 | 6.510 | 0.008 | 0.12% | 6.474 | 6.514 | 661 | 42.975 | 0.00% |
| 2025-12-19 | 6.469 | 6.502 | 0.003 | 0.05% | 6.452 | 6.512 | 1156 | 74.999 | 0.00% |
| 2025-12-18 | 6.505 | 6.499 | -0.010 | -0.15% | 6.437 | 6.505 | 2163 | 140.066 | 0.00% |
| 2025-12-17 | 6.520 | 6.509 | -0.040 | -0.61% | 6.496 | 6.548 | 4922 | 321.061 | 0.00% |
| 2025-12-16 | 6.579 | 6.549 | -0.060 | -0.91% | 6.530 | 6.622 | 3430 | 224.434 | 0.00% |
| 2025-12-15 | 6.593 | 6.609 | -0.007 | -0.11% | 6.585 | 6.616 | 976 | 64.382 | 0.00% |
| 2025-12-12 | 6.585 | 6.616 | 0.029 | 0.44% | 6.569 | 6.629 | 4873 | 322.503 | 0.00% |
| 2025-12-11 | 6.589 | 6.587 | -0.003 | -0.05% | 6.561 | 6.590 | 3112 | 204.758 | 0.00% |
| 2025-12-10 | 6.530 | 6.590 | 0.021 | 0.32% | 6.530 | 6.592 | 4933 | 323.584 | 0.00% |
| 2025-12-09 | 6.567 | 6.569 | -0.003 | -0.05% | 6.550 | 6.619 | 5918 | 389.395 | 0.00% |
| 2025-12-08 | 6.580 | 6.572 | -0.033 | -0.50% | 6.564 | 6.580 | 5205 | 341.945 | 0.00% |
| 2025-12-05 | 6.633 | 6.605 | -0.020 | -0.30% | 6.533 | 6.633 | 7289 | 481.028 | 0.00% |
| 2025-12-04 | 6.610 | 6.625 | -0.015 | -0.23% | 6.594 | 6.660 | 2242 | 148.167 | 0.00% |
| 2025-12-03 | 6.631 | 6.640 | -0.019 | -0.29% | 6.631 | 6.665 | 4354 | 289.887 | 0.00% |
| 2025-12-02 | 6.659 | 6.659 | -0.001 | -0.02% | 6.639 | 6.660 | 774 | 51.523 | 0.00% |
| 2025-12-01 | 6.663 | 6.660 | 0.010 | 0.15% | 6.621 | 6.678 | 1611 | 107.152 | 0.00% |
| 2025-11-28 | 6.656 | 6.650 | 0.000 | 0.00% | 6.621 | 6.656 | 2952 | 196.224 | 0.00% |
| 2025-11-27 | 6.630 | 6.650 | -0.008 | -0.12% | 6.608 | 6.665 | 11355 | 752.847 | 0.00% |
| 2025-11-26 | 6.616 | 6.658 | 0.004 | 0.06% | 6.616 | 6.675 | 2560 | 170.622 | 0.00% |
| 2025-11-25 | 6.629 | 6.654 | 0.018 | 0.27% | 6.607 | 6.660 | 4310 | 286.095 | 0.00% |
| 2025-11-24 | 6.602 | 6.636 | -0.006 | -0.09% | 6.575 | 6.638 | 2984 | 197.388 | 0.00% |
| 2025-11-21 | 6.613 | 6.642 | -0.001 | -0.02% | 6.613 | 6.651 | 3991 | 264.523 | 0.00% |
| 2025-11-20 | 6.621 | 6.643 | -0.007 | -0.11% | 6.618 | 6.650 | 6121 | 406.335 | 0.00% |
| 2025-11-19 | 6.649 | 6.650 | -0.004 | -0.06% | 6.630 | 6.660 | 12025 | 798.921 | 0.00% |
| 2025-11-18 | 6.656 | 6.654 | -0.006 | -0.09% | 6.631 | 6.680 | 10557 | 703.154 | 0.00% |
| 2025-11-17 | 6.676 | 6.660 | 0.000 | 0.00% | 6.650 | 6.685 | 11970 | 798.469 | 0.00% |
| 2025-11-14 | 6.646 | 6.660 | 0.014 | 0.21% | 6.631 | 6.675 | 6214 | 413.934 | 0.00% |
| 2025-11-13 | 6.623 | 6.646 | 0.014 | 0.21% | 6.607 | 6.658 | 5724 | 380.108 | 0.00% |
| 2025-11-12 | 6.581 | 6.632 | 0.024 | 0.36% | 6.581 | 6.633 | 4453 | 294.630 | 0.00% |
| 2025-11-11 | 6.596 | 6.608 | 0.012 | 0.18% | 6.569 | 6.613 | 4937 | 326.227 | 0.00% |
| 2025-11-10 | 6.580 | 6.596 | 0.012 | 0.18% | 6.545 | 6.614 | 4784 | 315.030 | 0.00% |
| 2025-11-07 | 6.531 | 6.584 | 0.029 | 0.44% | 6.531 | 6.587 | 5209 | 342.582 | 0.00% |
| 2025-11-06 | 6.575 | 6.555 | -0.020 | -0.30% | 6.535 | 6.575 | 3500 | 229.436 | 0.00% |
| 2025-11-05 | 6.574 | 6.575 | 0.001 | 0.02% | 6.500 | 6.584 | 19429 | 1271.444 | 0.00% |
| 2025-11-04 | 6.578 | 6.574 | -0.032 | -0.48% | 6.560 | 6.581 | 7429 | 488.084 | 0.00% |
| 2025-11-03 | 6.532 | 6.606 | 0.044 | 0.67% | 6.524 | 6.609 | 20328 | 1336.437 | 0.00% |
| 2025-10-31 | 6.546 | 6.562 | -0.005 | -0.08% | 6.490 | 6.591 | 29441 | 1929.941 | 0.00% |
| 2025-10-30 | 6.585 | 6.567 | -0.020 | -0.30% | 6.539 | 6.588 | 23804 | 1562.651 | 0.00% |
| 2025-10-29 | 6.500 | 6.587 | 0.087 | 1.34% | 6.480 | 6.588 | 39771 | 2601.885 | 0.00% |
| 2025-10-28 | 6.436 | 6.500 | 0.065 | 1.01% | 6.410 | 6.509 | 36984 | 2392.035 | 0.00% |
| 2025-10-27 | 6.426 | 6.435 | -0.004 | -0.06% | 6.400 | 6.438 | 21177 | 1356.725 | 0.00% |
| 2025-10-24 | 6.401 | 6.439 | 0.038 | 0.59% | 6.381 | 6.454 | 21514 | 1381.308 | 0.00% |
| 2025-10-23 | 6.369 | 6.401 | 0.032 | 0.50% | 6.352 | 6.414 | 18443 | 1179.579 | 0.00% |
| 2025-10-22 | 6.355 | 6.369 | 0.013 | 0.20% | 6.340 | 6.383 | 18441 | 1171.264 | 0.00% |
| 2025-10-21 | 6.396 | 6.356 | -0.035 | -0.55% | 6.349 | 6.396 | 13701 | 871.365 | 0.00% |
| 2025-10-20 | 6.414 | 6.391 | -0.019 | -0.30% | 6.388 | 6.414 | 22783 | 1456.420 | 0.00% |
| 2025-10-17 | 6.403 | 6.410 | 0.008 | 0.12% | 6.385 | 6.410 | 29562 | 1891.946 | 0.00% |
| 2025-10-16 | 6.401 | 6.402 | 0.001 | 0.02% | 6.376 | 6.411 | 50631 | 3240.263 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508091)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
