摩尔线程(512510)股票行情
摩尔线程(512510)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 |
|---|
| 2026-03-26 | 2.271 | 2.236 | -0.034 | -1.50% | 2.226 | 2.273 | 51583 | 1158.343 | 1.21% |
| 2026-03-25 | 2.226 | 2.270 | 0.053 | 2.39% | 2.226 | 2.283 | 77898 | 1762.522 | 1.83% |
| 2026-03-24 | 2.191 | 2.217 | 0.047 | 2.17% | 2.156 | 2.219 | 56235 | 1231.332 | 1.32% |
| 2026-03-23 | 2.236 | 2.170 | -0.097 | -4.28% | 2.164 | 2.254 | 96952 | 2136.455 | 2.28% |
| 2026-03-20 | 2.305 | 2.267 | -0.037 | -1.61% | 2.265 | 2.320 | 90053 | 2069.635 | 2.11% |
| 2026-03-19 | 2.330 | 2.304 | -0.061 | -2.58% | 2.292 | 2.337 | 100374 | 2325.877 | 2.36% |
| 2026-03-18 | 2.346 | 2.365 | 0.023 | 0.98% | 2.322 | 2.368 | 231126 | 5417.516 | 5.43% |
| 2026-03-17 | 2.388 | 2.342 | -0.051 | -2.13% | 2.342 | 2.397 | 60465 | 1431.016 | 1.42% |
| 2026-03-16 | 2.407 | 2.393 | -0.014 | -0.58% | 2.356 | 2.407 | 44692 | 1061.253 | 1.05% |
| 2026-03-13 | 2.422 | 2.407 | -0.032 | -1.31% | 2.399 | 2.442 | 42206 | 1020.800 | 0.99% |
| 2026-03-12 | 2.437 | 2.439 | -0.010 | -0.41% | 2.420 | 2.460 | 95859 | 2338.740 | 2.25% |
| 2026-03-11 | 2.456 | 2.449 | -0.004 | -0.16% | 2.442 | 2.463 | 62341 | 1531.114 | 1.46% |
| 2026-03-10 | 2.425 | 2.453 | 0.037 | 1.53% | 2.425 | 2.454 | 74426 | 1820.426 | 1.75% |
| 2026-03-09 | 2.405 | 2.416 | -0.023 | -0.94% | 2.355 | 2.425 | 100588 | 2404.844 | 2.36% |
| 2026-03-06 | 2.420 | 2.439 | 0.009 | 0.37% | 2.410 | 2.449 | 45157 | 1100.107 | 1.06% |
| 2026-03-05 | 2.435 | 2.430 | 0.017 | 0.70% | 2.408 | 2.450 | 61447 | 1493.677 | 1.44% |
| 2026-03-04 | 2.372 | 2.413 | -0.012 | -0.49% | 2.372 | 2.448 | 82512 | 1993.771 | 1.94% |
| 2026-03-03 | 2.526 | 2.425 | -0.103 | -4.07% | 2.412 | 2.526 | 98234 | 2415.351 | 2.31% |
| 2026-03-02 | 2.516 | 2.528 | 0.002 | 0.08% | 2.495 | 2.536 | 89769 | 2253.261 | 2.11% |
| 2026-02-27 | 2.483 | 2.526 | 0.028 | 1.12% | 2.482 | 2.527 | 49922 | 1252.276 | 1.17% |
| 2026-02-26 | 2.494 | 2.498 | 0.008 | 0.32% | 2.480 | 2.503 | 59405 | 1479.459 | 1.39% |
| 2026-02-25 | 2.451 | 2.490 | 0.039 | 1.59% | 2.451 | 2.499 | 53720 | 1331.749 | 1.26% |
| 2026-02-24 | 2.445 | 2.451 | 0.026 | 1.07% | 2.432 | 2.468 | 70082 | 1719.503 | 1.65% |
| 2026-02-13 | 2.449 | 2.425 | -0.039 | -1.58% | 2.419 | 2.459 | 90070 | 2201.139 | 2.11% |
| 2026-02-12 | 2.432 | 2.464 | 0.032 | 1.32% | 2.432 | 2.469 | 71693 | 1759.354 | 1.68% |
| 2026-02-11 | 2.423 | 2.432 | 0.009 | 0.37% | 2.423 | 2.446 | 58365 | 1422.575 | 1.37% |
| 2026-02-10 | 2.426 | 2.423 | -0.006 | -0.25% | 2.410 | 2.429 | 45989 | 1114.030 | 1.08% |
| 2026-02-09 | 2.404 | 2.429 | 0.047 | 1.97% | 2.403 | 2.429 | 49792 | 1203.740 | 1.17% |
| 2026-02-06 | 2.359 | 2.382 | 0.006 | 0.25% | 2.340 | 2.407 | 61503 | 1466.975 | 1.44% |
| 2026-02-05 | 2.425 | 2.376 | -0.048 | -1.98% | 2.357 | 2.425 | 50442 | 1197.956 | 1.18% |
| 2026-02-04 | 2.407 | 2.424 | 0.004 | 0.17% | 2.384 | 2.426 | 81108 | 1951.579 | 1.90% |
| 2026-02-03 | 2.354 | 2.420 | 0.081 | 3.46% | 2.352 | 2.421 | 117840 | 2806.081 | 2.77% |
| 2026-02-02 | 2.425 | 2.339 | -0.104 | -4.26% | 2.336 | 2.431 | 130049 | 3097.400 | 3.05% |
| 2026-01-30 | 2.484 | 2.443 | -0.047 | -1.89% | 2.396 | 2.509 | 363400 | 8887.507 | 8.53% |
| 2026-01-29 | 2.515 | 2.490 | -0.025 | -0.99% | 2.489 | 2.532 | 88473 | 2225.713 | 2.08% |
| 2026-01-28 | 2.509 | 2.515 | 0.024 | 0.96% | 2.489 | 2.520 | 72205 | 1807.938 | 1.70% |
| 2026-01-27 | 2.479 | 2.491 | 0.009 | 0.36% | 2.442 | 2.505 | 71415 | 1758.436 | 1.68% |
| 2026-01-26 | 2.522 | 2.482 | -0.034 | -1.35% | 2.471 | 2.535 | 89932 | 2246.759 | 2.11% |
| 2026-01-23 | 2.448 | 2.516 | 0.064 | 2.61% | 2.448 | 2.516 | 59837 | 1490.949 | 1.40% |
| 2026-01-22 | 2.441 | 2.452 | 0.017 | 0.70% | 2.435 | 2.452 | 61750 | 1507.909 | 1.34% |
| 2026-01-21 | 2.380 | 2.435 | 0.030 | 1.25% | 2.380 | 2.436 | 64724 | 1563.072 | 1.41% |
| 2026-01-20 | 2.434 | 2.405 | -0.014 | -0.58% | 2.379 | 2.435 | 111203 | 2667.736 | 2.42% |
| 2026-01-19 | 2.392 | 2.419 | 0.009 | 0.37% | 2.391 | 2.430 | 52184 | 1261.767 | 1.13% |
| 2026-01-16 | 2.419 | 2.410 | 0.005 | 0.21% | 2.400 | 2.421 | 55055 | 1327.364 | 1.20% |
| 2026-01-15 | 2.390 | 2.405 | 0.007 | 0.29% | 2.380 | 2.407 | 124112 | 2965.460 | 2.70% |
| 2026-01-14 | 2.364 | 2.398 | 0.018 | 0.76% | 2.364 | 2.448 | 108003 | 2601.323 | 2.35% |
| 2026-01-13 | 2.421 | 2.380 | -0.032 | -1.33% | 2.368 | 2.421 | 95228 | 2278.896 | 2.07% |
| 2026-01-12 | 2.374 | 2.412 | 0.055 | 2.33% | 2.363 | 2.425 | 50874 | 1216.289 | 1.10% |
| 2026-01-09 | 2.302 | 2.357 | 0.054 | 2.34% | 2.302 | 2.359 | 94756 | 2221.420 | 2.06% |
| 2026-01-08 | 2.290 | 2.303 | 0.006 | 0.26% | 2.288 | 2.316 | 75887 | 1747.317 | 1.65% |
| 2026-01-07 | 2.295 | 2.297 | 0.015 | 0.66% | 2.282 | 2.306 | 82478 | 1892.635 | 1.79% |
| 2026-01-06 | 2.235 | 2.282 | 0.047 | 2.10% | 2.234 | 2.283 | 72025 | 1630.524 | 1.56% |
| 2026-01-05 | 2.176 | 2.235 | 0.060 | 2.76% | 2.176 | 2.236 | 99174 | 2196.396 | 2.15% |
| 2025-12-31 | 2.168 | 2.175 | 0.003 | 0.14% | 2.166 | 2.184 | 50752 | 1103.931 | 1.10% |
| 2025-12-30 | 2.164 | 2.172 | 0.008 | 0.37% | 2.156 | 2.184 | 86940 | 1887.287 | 1.89% |
| 2025-12-29 | 2.175 | 2.164 | -0.009 | -0.41% | 2.150 | 2.181 | 174445 | 3798.378 | 3.79% |
| 2025-12-26 | 2.159 | 2.173 | 0.014 | 0.65% | 2.159 | 2.183 | 85224 | 1852.666 | 1.85% |
| 2025-12-25 | 2.141 | 2.159 | 0.014 | 0.65% | 2.135 | 2.166 | 92583 | 1989.880 | 2.01% |
| 2025-12-24 | 2.118 | 2.145 | 0.031 | 1.47% | 2.112 | 2.148 | 96300 | 2050.206 | 2.09% |
| 2025-12-23 | 2.115 | 2.114 | 0.001 | 0.05% | 2.107 | 2.125 | 50865 | 1075.336 | 1.10% |
| 2025-12-22 | 2.092 | 2.113 | 0.021 | 1.00% | 2.092 | 2.119 | 95828 | 2025.372 | 2.08% |
| 2025-12-19 | 2.090 | 2.092 | 0.022 | 1.06% | 2.073 | 2.099 | 85328 | 1782.774 | 1.85% |
| 2025-12-18 | 2.092 | 2.070 | -0.008 | -0.38% | 2.066 | 2.092 | 83132 | 1728.234 | 1.81% |
| 2025-12-17 | 2.039 | 2.078 | 0.039 | 1.91% | 2.034 | 2.087 | 97661 | 2002.386 | 2.12% |
| 2025-12-16 | 2.065 | 2.039 | -0.032 | -1.55% | 2.025 | 2.068 | 92726 | 1891.503 | 2.01% |
| 2025-12-15 | 2.080 | 2.071 | -0.009 | -0.43% | 2.068 | 2.087 | 155290 | 3220.722 | 3.37% |
| 2025-12-12 | 2.052 | 2.080 | 0.023 | 1.12% | 2.052 | 2.088 | 59972 | 1243.102 | 1.30% |
| 2025-12-11 | 2.065 | 2.057 | -0.015 | -0.72% | 2.057 | 2.080 | 108802 | 2244.641 | 2.36% |
| 2025-12-10 | 2.062 | 2.072 | 0.007 | 0.34% | 2.046 | 2.078 | 57741 | 1189.255 | 1.25% |
| 2025-12-09 | 2.076 | 2.065 | -0.013 | -0.63% | 2.060 | 2.082 | 129538 | 2684.174 | 2.81% |
| 2025-12-08 | 2.055 | 2.078 | 0.026 | 1.27% | 2.055 | 2.084 | 72650 | 1508.297 | 1.58% |
| 2025-12-05 | 2.027 | 2.052 | 0.023 | 1.13% | 2.015 | 2.058 | 67593 | 1376.346 | 1.47% |
| 2025-12-04 | 2.026 | 2.029 | 0.003 | 0.15% | 2.012 | 2.035 | 56967 | 1153.133 | 1.24% |
| 2025-12-03 | 2.036 | 2.026 | -0.011 | -0.54% | 2.015 | 2.041 | 47303 | 958.575 | 1.03% |
| 2025-12-02 | 2.054 | 2.037 | -0.017 | -0.83% | 2.029 | 2.054 | 27697 | 563.419 | 0.60% |
| 2025-12-01 | 2.030 | 2.054 | 0.026 | 1.28% | 2.030 | 2.054 | 128503 | 2627.262 | 2.79% |
| 2025-11-28 | 2.007 | 2.028 | 0.021 | 1.05% | 2.006 | 2.030 | 59568 | 1204.615 | 1.29% |
| 2025-11-27 | 2.000 | 2.007 | -0.003 | -0.15% | 2.000 | 2.035 | 73846 | 1495.427 | 1.60% |
| 2025-11-26 | 2.007 | 2.010 | 0.003 | 0.15% | 2.004 | 2.028 | 68220 | 1375.686 | 1.48% |
| 2025-11-25 | 2.012 | 2.007 | 0.022 | 1.11% | 1.991 | 2.028 | 82374 | 1655.999 | 1.79% |
深证大盘股票行情在线 K线走势图
摩尔线程(512510)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
