摩尔线程(510800)股票行情
摩尔线程(510800)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 | 1.437 | 1.437 | -0.007 | -0.48% | 1.425 | 1.443 | 28122 | 403.397 | 1.22% |
| 2026-02-05 | 1.442 | 1.444 | -0.005 | -0.35% | 1.432 | 1.449 | 27877 | 401.662 | 1.21% |
| 2026-02-04 | 1.439 | 1.449 | 0.016 | 1.12% | 1.421 | 1.451 | 38931 | 560.606 | 1.70% |
| 2026-02-03 | 1.424 | 1.433 | 0.015 | 1.06% | 1.412 | 1.433 | 34295 | 488.479 | 1.49% |
| 2026-02-02 | 1.443 | 1.418 | -0.030 | -2.07% | 1.416 | 1.453 | 55555 | 794.707 | 2.42% |
| 2026-01-30 | 1.468 | 1.448 | -0.022 | -1.50% | 1.436 | 1.468 | 37210 | 540.259 | 1.62% |
| 2026-01-29 | 1.450 | 1.470 | 0.024 | 1.66% | 1.441 | 1.480 | 63300 | 922.457 | 2.76% |
| 2026-01-28 | 1.445 | 1.446 | 0.001 | 0.07% | 1.439 | 1.451 | 51112 | 738.273 | 2.23% |
| 2026-01-27 | 1.440 | 1.445 | 0.000 | 0.00% | 1.440 | 1.455 | 63221 | 914.438 | 2.75% |
| 2026-01-26 | 1.432 | 1.445 | 0.013 | 0.91% | 1.432 | 1.458 | 65104 | 941.218 | 2.84% |
| 2026-01-23 | 1.444 | 1.432 | -0.013 | -0.90% | 1.431 | 1.447 | 47235 | 679.859 | 2.06% |
| 2026-01-22 | 1.450 | 1.445 | -0.003 | -0.21% | 1.440 | 1.460 | 81155 | 1176.310 | 3.53% |
| 2026-01-21 | 1.451 | 1.448 | -0.003 | -0.21% | 1.448 | 1.461 | 69400 | 1010.707 | 2.56% |
| 2026-01-20 | 1.453 | 1.451 | -0.002 | -0.14% | 1.445 | 1.460 | 28241 | 410.081 | 1.04% |
| 2026-01-19 | 1.453 | 1.453 | -0.002 | -0.14% | 1.444 | 1.462 | 33688 | 490.139 | 1.24% |
| 2026-01-16 | 1.472 | 1.455 | -0.009 | -0.61% | 1.450 | 1.476 | 36106 | 527.376 | 1.33% |
| 2026-01-15 | 1.465 | 1.464 | -0.003 | -0.20% | 1.459 | 1.476 | 28581 | 419.244 | 1.05% |
| 2026-01-14 | 1.479 | 1.467 | -0.011 | -0.74% | 1.465 | 1.496 | 45138 | 668.266 | 1.66% |
| 2026-01-13 | 1.487 | 1.478 | -0.004 | -0.27% | 1.475 | 1.498 | 42263 | 628.188 | 1.56% |
| 2026-01-12 | 1.477 | 1.482 | 0.005 | 0.34% | 1.470 | 1.485 | 43773 | 647.096 | 1.61% |
| 2026-01-09 | 1.473 | 1.477 | 0.004 | 0.27% | 1.470 | 1.483 | 37554 | 554.496 | 1.38% |
| 2026-01-08 | 1.481 | 1.473 | -0.009 | -0.61% | 1.466 | 1.482 | 29732 | 438.686 | 1.09% |
| 2026-01-07 | 1.490 | 1.482 | -0.008 | -0.54% | 1.476 | 1.494 | 28160 | 418.256 | 1.04% |
| 2026-01-06 | 1.465 | 1.490 | 0.029 | 1.98% | 1.461 | 1.491 | 68743 | 1018.699 | 2.53% |
| 2026-01-05 | 1.433 | 1.461 | 0.032 | 2.24% | 1.432 | 1.464 | 63469 | 922.872 | 2.34% |
| 2025-12-31 | 1.433 | 1.429 | -0.002 | -0.14% | 1.426 | 1.438 | 39582 | 567.219 | 1.46% |
| 2025-12-30 | 1.428 | 1.431 | 0.003 | 0.21% | 1.421 | 1.436 | 24992 | 357.327 | 0.92% |
| 2025-12-29 | 1.434 | 1.428 | -0.008 | -0.56% | 1.427 | 1.441 | 23664 | 339.567 | 0.87% |
| 2025-12-26 | 1.431 | 1.436 | 0.007 | 0.49% | 1.431 | 1.443 | 38424 | 552.417 | 1.41% |
| 2025-12-25 | 1.422 | 1.429 | 0.003 | 0.21% | 1.422 | 1.433 | 25281 | 361.543 | 0.93% |
| 2025-12-24 | 1.428 | 1.426 | 0.001 | 0.07% | 1.419 | 1.430 | 25284 | 360.087 | 0.93% |
| 2025-12-23 | 1.414 | 1.425 | 0.001 | 0.07% | 1.414 | 1.433 | 29892 | 426.878 | 1.10% |
| 2025-12-22 | 1.423 | 1.424 | 0.006 | 0.42% | 1.415 | 1.426 | 46612 | 663.218 | 1.72% |
| 2025-12-19 | 1.421 | 1.418 | 0.007 | 0.50% | 1.402 | 1.424 | 21267 | 301.340 | 0.78% |
| 2025-12-18 | 1.408 | 1.411 | 0.002 | 0.14% | 1.401 | 1.413 | 29868 | 420.764 | 1.10% |
| 2025-12-17 | 1.391 | 1.409 | 0.017 | 1.22% | 1.388 | 1.414 | 34929 | 490.452 | 1.29% |
| 2025-12-16 | 1.407 | 1.392 | -0.015 | -1.07% | 1.388 | 1.407 | 49679 | 691.216 | 1.83% |
| 2025-12-15 | 1.405 | 1.407 | 0.001 | 0.07% | 1.399 | 1.419 | 29551 | 417.323 | 1.09% |
| 2025-12-12 | 1.401 | 1.406 | 0.006 | 0.43% | 1.395 | 1.407 | 25488 | 357.485 | 0.94% |
| 2025-12-11 | 1.405 | 1.400 | -0.005 | -0.36% | 1.394 | 1.410 | 28194 | 395.247 | 1.04% |
| 2025-12-10 | 1.410 | 1.405 | -0.005 | -0.35% | 1.397 | 1.410 | 27554 | 385.951 | 1.01% |
| 2025-12-09 | 1.418 | 1.410 | -0.008 | -0.56% | 1.405 | 1.418 | 26362 | 372.053 | 0.97% |
| 2025-12-08 | 1.411 | 1.418 | 0.009 | 0.64% | 1.409 | 1.425 | 41062 | 582.547 | 1.51% |
| 2025-12-05 | 1.396 | 1.409 | 0.013 | 0.93% | 1.396 | 1.414 | 37383 | 524.887 | 1.38% |
| 2025-12-04 | 1.392 | 1.396 | 0.003 | 0.22% | 1.391 | 1.400 | 18352 | 256.014 | 0.68% |
| 2025-12-03 | 1.398 | 1.393 | -0.006 | -0.43% | 1.390 | 1.402 | 35960 | 501.617 | 1.32% |
| 2025-12-02 | 1.409 | 1.399 | -0.008 | -0.57% | 1.396 | 1.409 | 12883 | 180.419 | 0.47% |
| 2025-12-01 | 1.396 | 1.407 | 0.011 | 0.79% | 1.396 | 1.408 | 32336 | 453.487 | 1.19% |
| 2025-11-28 | 1.392 | 1.396 | -0.001 | -0.07% | 1.389 | 1.400 | 30083 | 419.252 | 1.11% |
| 2025-11-27 | 1.390 | 1.397 | -0.001 | -0.07% | 1.390 | 1.404 | 17929 | 250.647 | 0.66% |
| 2025-11-26 | 1.396 | 1.398 | 0.002 | 0.14% | 1.395 | 1.401 | 61718 | 863.159 | 2.27% |
| 2025-11-25 | 1.390 | 1.396 | 0.006 | 0.43% | 1.390 | 1.399 | 55883 | 778.896 | 2.06% |
| 2025-11-24 | 1.394 | 1.390 | -0.005 | -0.36% | 1.383 | 1.394 | 34262 | 475.654 | 1.26% |
| 2025-11-21 | 1.413 | 1.395 | -0.018 | -1.27% | 1.387 | 1.413 | 57989 | 811.016 | 2.14% |
| 2025-11-20 | 1.423 | 1.413 | -0.007 | -0.49% | 1.411 | 1.427 | 29510 | 418.971 | 1.09% |
| 2025-11-19 | 1.412 | 1.420 | 0.009 | 0.64% | 1.412 | 1.424 | 22778 | 323.303 | 0.84% |
| 2025-11-18 | 1.415 | 1.411 | -0.004 | -0.28% | 1.408 | 1.420 | 29621 | 418.569 | 1.09% |
| 2025-11-17 | 1.426 | 1.415 | -0.011 | -0.77% | 1.412 | 1.426 | 36489 | 516.951 | 1.34% |
| 2025-11-14 | 1.439 | 1.426 | -0.017 | -1.18% | 1.426 | 1.444 | 21401 | 307.146 | 0.79% |
| 2025-11-13 | 1.435 | 1.443 | 0.011 | 0.77% | 1.431 | 1.444 | 39125 | 562.425 | 1.44% |
| 2025-11-12 | 1.427 | 1.432 | 0.005 | 0.35% | 1.425 | 1.437 | 37328 | 534.078 | 1.37% |
| 2025-11-11 | 1.436 | 1.427 | -0.009 | -0.63% | 1.417 | 1.439 | 56898 | 811.219 | 2.10% |
| 2025-11-10 | 1.426 | 1.436 | 0.008 | 0.56% | 1.423 | 1.436 | 31426 | 449.621 | 1.16% |
| 2025-11-07 | 1.429 | 1.428 | -0.002 | -0.14% | 1.418 | 1.433 | 32470 | 464.312 | 1.20% |
| 2025-11-06 | 1.412 | 1.430 | 0.017 | 1.20% | 1.412 | 1.431 | 59601 | 850.024 | 2.19% |
| 2025-11-05 | 1.404 | 1.413 | 0.000 | 0.00% | 1.401 | 1.418 | 30200 | 426.081 | 1.11% |
| 2025-11-04 | 1.416 | 1.413 | -0.005 | -0.35% | 1.409 | 1.422 | 33985 | 481.326 | 1.25% |
| 2025-11-03 | 1.418 | 1.418 | -0.002 | -0.14% | 1.405 | 1.418 | 42600 | 601.069 | 1.57% |
| 2025-10-31 | 1.432 | 1.420 | -0.012 | -0.84% | 1.415 | 1.436 | 74766 | 1062.960 | 2.75% |
| 2025-10-30 | 1.440 | 1.432 | -0.007 | -0.49% | 1.430 | 1.445 | 46909 | 673.944 | 1.73% |
| 2025-10-29 | 1.433 | 1.439 | 0.006 | 0.42% | 1.431 | 1.440 | 51758 | 743.044 | 1.91% |
| 2025-10-28 | 1.441 | 1.433 | -0.009 | -0.62% | 1.430 | 1.443 | 46838 | 672.679 | 1.72% |
| 2025-10-27 | 1.441 | 1.442 | 0.012 | 0.84% | 1.435 | 1.446 | 72130 | 1039.438 | 2.66% |
| 2025-10-24 | 1.416 | 1.430 | 0.009 | 0.63% | 1.416 | 1.435 | 65921 | 942.008 | 1.71% |
| 2025-10-23 | 1.413 | 1.421 | 0.009 | 0.64% | 1.399 | 1.422 | 33777 | 478.183 | 0.88% |
| 2025-10-22 | 1.406 | 1.412 | 0.003 | 0.21% | 1.400 | 1.414 | 17225 | 242.357 | 0.45% |
| 2025-10-21 | 1.395 | 1.409 | 0.014 | 1.00% | 1.395 | 1.414 | 51089 | 719.133 | 1.33% |
| 2025-10-20 | 1.397 | 1.395 | 0.001 | 0.07% | 1.392 | 1.406 | 28629 | 400.342 | 0.74% |
| 2025-10-17 | 1.415 | 1.394 | -0.023 | -1.62% | 1.391 | 1.417 | 154807 | 2165.853 | 4.01% |
| 2025-10-16 | 1.405 | 1.417 | 0.011 | 0.78% | 1.402 | 1.419 | 55152 | 779.680 | 1.43% |
深证大盘股票行情在线 K线走势图
摩尔线程(510800)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
