摩尔线程(508092)股票行情
摩尔线程(508092)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 | 4.196 | 4.201 | -0.035 | -0.83% | 4.196 | 4.236 | 6085 | 256.163 | 0.15% |
| 2026-02-05 | 4.246 | 4.236 | -0.023 | -0.54% | 4.232 | 4.260 | 10488 | 445.831 | 0.26% |
| 2026-02-04 | 4.231 | 4.259 | 0.002 | 0.05% | 4.217 | 4.263 | 15281 | 649.742 | 0.38% |
| 2026-02-03 | 4.202 | 4.257 | 0.004 | 0.09% | 4.202 | 4.262 | 7393 | 313.137 | 0.18% |
| 2026-02-02 | 4.316 | 4.253 | -0.089 | -2.05% | 4.235 | 4.316 | 3359 | 142.893 | 0.08% |
| 2026-01-30 | 4.345 | 4.342 | -0.012 | -0.28% | 4.314 | 4.369 | 793 | 34.468 | 0.02% |
| 2026-01-29 | 4.330 | 4.354 | 0.030 | 0.69% | 4.330 | 4.355 | 7443 | 323.496 | 0.19% |
| 2026-01-28 | 4.344 | 4.324 | 0.001 | 0.02% | 4.301 | 4.344 | 11505 | 497.299 | 0.29% |
| 2026-01-27 | 4.330 | 4.323 | -0.007 | -0.16% | 4.282 | 4.340 | 17189 | 740.578 | 0.43% |
| 2026-01-26 | 4.380 | 4.330 | -0.028 | -0.64% | 4.315 | 4.380 | 8840 | 383.640 | 0.22% |
| 2026-01-23 | 4.251 | 4.358 | 0.081 | 1.89% | 4.251 | 4.365 | 25078 | 1085.820 | 0.63% |
| 2026-01-22 | 4.226 | 4.277 | 0.057 | 1.35% | 4.220 | 4.500 | 48699 | 2114.874 | 1.22% |
| 2026-01-21 | 4.185 | 4.220 | 0.060 | 1.44% | 4.160 | 4.238 | 16199 | 681.085 | 0.40% |
| 2026-01-20 | 4.154 | 4.160 | 0.014 | 0.34% | 4.115 | 4.187 | 9151 | 380.928 | 0.23% |
| 2026-01-19 | 4.163 | 4.146 | -0.012 | -0.29% | 4.143 | 4.182 | 1422 | 59.192 | 0.04% |
| 2026-01-16 | 4.165 | 4.158 | -0.007 | -0.17% | 4.141 | 4.228 | 16808 | 700.497 | 0.42% |
| 2026-01-15 | 4.189 | 4.165 | -0.049 | -1.16% | 4.132 | 4.225 | 25003 | 1042.905 | 0.63% |
| 2026-01-14 | 4.119 | 4.214 | 0.098 | 2.38% | 4.073 | 4.218 | 7654 | 315.432 | 0.19% |
| 2026-01-13 | 4.106 | 4.116 | 0.014 | 0.34% | 4.062 | 4.148 | 2399 | 98.823 | 0.06% |
| 2026-01-12 | 4.053 | 4.102 | 0.034 | 0.84% | 4.007 | 4.109 | 9221 | 374.558 | 0.23% |
| 2026-01-09 | 4.118 | 4.068 | -0.086 | -2.07% | 4.050 | 4.150 | 3181 | 130.794 | 0.08% |
| 2026-01-08 | 4.041 | 4.154 | 0.082 | 2.01% | 4.025 | 4.300 | 10264 | 424.248 | 0.26% |
| 2026-01-07 | 4.003 | 4.072 | 0.070 | 1.75% | 4.000 | 4.160 | 4794 | 196.351 | 0.12% |
| 2026-01-06 | 3.929 | 4.002 | 0.066 | 1.68% | 3.911 | 4.010 | 9242 | 366.334 | 0.23% |
| 2026-01-05 | 3.888 | 3.936 | 0.044 | 1.13% | 3.852 | 3.970 | 7706 | 301.437 | 0.19% |
| 2025-12-31 | 3.894 | 3.892 | -0.042 | -1.07% | 3.862 | 3.960 | 6647 | 259.618 | 0.17% |
| 2025-12-30 | 3.915 | 3.934 | -0.021 | -0.53% | 3.873 | 3.949 | 17214 | 670.878 | 0.43% |
| 2025-12-29 | 3.997 | 3.955 | -0.056 | -1.40% | 3.851 | 3.997 | 17356 | 677.257 | 0.43% |
| 2025-12-26 | 4.002 | 4.011 | -0.027 | -0.67% | 3.862 | 4.060 | 20275 | 798.877 | 0.51% |
| 2025-12-25 | 4.094 | 4.038 | 0.008 | 0.20% | 4.020 | 4.094 | 18601 | 754.332 | 0.47% |
| 2025-12-24 | 3.855 | 4.030 | 0.138 | 3.55% | 3.800 | 4.030 | 12755 | 502.317 | 0.32% |
| 2025-12-23 | 3.852 | 3.892 | 0.000 | 0.00% | 3.849 | 3.915 | 2599 | 100.237 | 0.06% |
| 2025-12-22 | 3.913 | 3.892 | -0.021 | -0.54% | 3.880 | 3.920 | 1730 | 67.336 | 0.04% |
| 2025-12-19 | 3.875 | 3.913 | 0.036 | 0.93% | 3.798 | 3.913 | 6661 | 256.574 | 0.17% |
| 2025-12-18 | 3.936 | 3.877 | -0.059 | -1.50% | 3.850 | 3.959 | 13973 | 542.980 | 0.35% |
| 2025-12-17 | 3.951 | 3.936 | -0.047 | -1.18% | 3.852 | 3.968 | 18020 | 702.969 | 0.45% |
| 2025-12-16 | 4.020 | 3.983 | -0.057 | -1.41% | 3.947 | 4.020 | 4786 | 190.363 | 0.12% |
| 2025-12-15 | 4.017 | 4.040 | 0.002 | 0.05% | 4.017 | 4.060 | 1313 | 52.932 | 0.03% |
| 2025-12-12 | 4.039 | 4.038 | 0.001 | 0.02% | 4.018 | 4.063 | 4402 | 177.763 | 0.11% |
| 2025-12-11 | 4.039 | 4.037 | -0.002 | -0.05% | 4.010 | 4.062 | 3567 | 143.444 | 0.09% |
| 2025-12-10 | 4.040 | 4.039 | 0.000 | 0.00% | 4.011 | 4.093 | 9956 | 400.948 | 0.25% |
| 2025-12-09 | 4.040 | 4.039 | -0.001 | -0.02% | 3.982 | 4.091 | 8225 | 331.972 | 0.21% |
| 2025-12-08 | 4.061 | 4.040 | -0.021 | -0.52% | 4.002 | 4.100 | 5243 | 212.116 | 0.13% |
| 2025-12-05 | 4.106 | 4.061 | -0.045 | -1.10% | 4.051 | 4.106 | 4286 | 174.105 | 0.11% |
| 2025-12-04 | 4.153 | 4.106 | -0.047 | -1.13% | 4.101 | 4.153 | 8502 | 349.287 | 0.21% |
| 2025-12-03 | 4.196 | 4.153 | -0.043 | -1.02% | 4.130 | 4.276 | 1859 | 77.646 | 0.05% |
| 2025-12-02 | 4.196 | 4.196 | 0.000 | 0.00% | 4.160 | 4.227 | 409 | 17.154 | 0.01% |
| 2025-12-01 | 4.184 | 4.196 | 0.011 | 0.26% | 4.135 | 4.200 | 1449 | 60.301 | 0.04% |
| 2025-11-28 | 4.183 | 4.185 | 0.002 | 0.05% | 4.171 | 4.200 | 1369 | 57.321 | 0.03% |
| 2025-11-27 | 4.183 | 4.183 | 0.000 | 0.00% | 4.158 | 4.228 | 3085 | 129.329 | 0.08% |
| 2025-11-26 | 4.166 | 4.183 | 0.018 | 0.43% | 4.135 | 4.200 | 4913 | 204.682 | 0.12% |
| 2025-11-25 | 4.152 | 4.165 | 0.013 | 0.31% | 4.100 | 4.227 | 4524 | 188.496 | 0.11% |
| 2025-11-24 | 4.190 | 4.152 | -0.009 | -0.22% | 4.056 | 4.370 | 5920 | 247.304 | 0.15% |
| 2025-11-21 | 4.217 | 4.211 | -0.032 | -0.75% | 4.195 | 4.275 | 10920 | 461.664 | 0.27% |
| 2025-11-20 | 4.242 | 4.243 | 0.002 | 0.05% | 4.201 | 4.367 | 6238 | 264.340 | 0.16% |
| 2025-11-19 | 4.205 | 4.241 | 0.011 | 0.26% | 4.205 | 4.273 | 8517 | 361.012 | 0.21% |
| 2025-11-18 | 4.204 | 4.230 | 0.027 | 0.64% | 4.161 | 4.285 | 8267 | 349.433 | 0.21% |
| 2025-11-17 | 4.230 | 4.203 | -0.027 | -0.64% | 4.176 | 4.314 | 14267 | 601.876 | 0.36% |
| 2025-11-14 | 4.161 | 4.230 | 0.070 | 1.68% | 4.161 | 4.230 | 11918 | 500.805 | 0.30% |
| 2025-11-13 | 4.165 | 4.160 | -0.003 | -0.07% | 4.156 | 4.238 | 7717 | 321.509 | 0.19% |
| 2025-11-12 | 4.144 | 4.163 | -0.006 | -0.14% | 4.144 | 4.170 | 4907 | 204.080 | 0.12% |
| 2025-11-11 | 4.149 | 4.169 | 0.021 | 0.51% | 4.139 | 4.234 | 9701 | 403.901 | 0.24% |
| 2025-11-10 | 4.152 | 4.148 | -0.016 | -0.38% | 4.144 | 4.178 | 3540 | 147.292 | 0.09% |
| 2025-11-07 | 4.167 | 4.164 | 0.022 | 0.53% | 4.103 | 4.169 | 4492 | 185.788 | 0.11% |
| 2025-11-06 | 4.153 | 4.142 | -0.011 | -0.26% | 4.137 | 4.170 | 2000 | 82.872 | 0.05% |
| 2025-11-05 | 4.145 | 4.153 | -0.002 | -0.05% | 4.140 | 4.196 | 2932 | 122.687 | 0.07% |
| 2025-11-04 | 4.236 | 4.155 | -0.062 | -1.47% | 4.122 | 4.236 | 7246 | 302.292 | 0.18% |
| 2025-11-03 | 4.221 | 4.217 | -0.019 | -0.45% | 4.194 | 4.277 | 3996 | 168.679 | 0.10% |
| 2025-10-31 | 4.290 | 4.236 | -0.063 | -1.47% | 4.226 | 4.300 | 1469 | 62.788 | 0.04% |
| 2025-10-30 | 4.297 | 4.299 | 0.008 | 0.19% | 4.297 | 4.363 | 6685 | 287.714 | 0.17% |
| 2025-10-29 | 4.316 | 4.291 | -0.008 | -0.19% | 4.279 | 4.377 | 8317 | 358.707 | 0.21% |
| 2025-10-28 | 4.189 | 4.299 | 0.112 | 2.67% | 4.176 | 4.318 | 19001 | 809.441 | 0.48% |
| 2025-10-27 | 4.186 | 4.187 | 0.001 | 0.02% | 4.140 | 4.210 | 5023 | 210.041 | 0.13% |
| 2025-10-24 | 4.112 | 4.186 | 0.049 | 1.18% | 4.112 | 4.199 | 7650 | 319.293 | 0.19% |
| 2025-10-23 | 4.093 | 4.137 | 0.019 | 0.46% | 4.067 | 4.199 | 8359 | 343.983 | 0.21% |
| 2025-10-22 | 4.050 | 4.118 | 0.044 | 1.08% | 3.999 | 4.120 | 9406 | 380.220 | 0.24% |
| 2025-10-21 | 4.124 | 4.074 | -0.057 | -1.38% | 4.015 | 4.214 | 9369 | 381.401 | 0.23% |
| 2025-10-20 | 4.160 | 4.131 | -0.004 | -0.10% | 4.071 | 4.251 | 11734 | 482.047 | 0.29% |
| 2025-10-17 | 4.131 | 4.135 | -0.021 | -0.51% | 4.127 | 4.160 | 9216 | 382.373 | 0.23% |
| 2025-10-16 | 4.174 | 4.156 | -0.018 | -0.43% | 4.153 | 4.174 | 8153 | 339.932 | 0.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(508092)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
