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 |
|---|
| 2026-02-06 | 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% |
| 2025-11-24 | 1.977 | 1.985 | 0.007 | 0.35% | 1.967 | 1.995 | 91554 | 1812.323 | 1.99% |
| 2025-11-21 | 2.030 | 1.978 | -0.067 | -3.28% | 1.974 | 2.030 | 108120 | 2160.297 | 2.35% |
| 2025-11-20 | 2.069 | 2.045 | -0.014 | -0.68% | 2.041 | 2.076 | 47294 | 970.406 | 1.03% |
| 2025-11-19 | 2.066 | 2.059 | -0.011 | -0.53% | 2.051 | 2.075 | 58651 | 1210.212 | 1.27% |
| 2025-11-18 | 2.078 | 2.070 | -0.018 | -0.86% | 2.057 | 2.095 | 59426 | 1229.926 | 1.29% |
| 2025-11-17 | 2.093 | 2.088 | -0.005 | -0.24% | 2.080 | 2.098 | 55766 | 1165.323 | 1.21% |
| 2025-11-14 | 2.114 | 2.093 | -0.027 | -1.27% | 2.093 | 2.118 | 67028 | 1412.205 | 1.46% |
| 2025-11-13 | 2.093 | 2.120 | 0.029 | 1.39% | 2.075 | 2.126 | 72791 | 1539.091 | 1.58% |
| 2025-11-12 | 2.102 | 2.091 | -0.011 | -0.52% | 2.075 | 2.107 | 58032 | 1212.336 | 1.26% |
| 2025-11-11 | 2.120 | 2.102 | -0.016 | -0.76% | 2.100 | 2.131 | 76008 | 1603.469 | 1.65% |
| 2025-11-10 | 2.131 | 2.118 | 0.002 | 0.09% | 2.101 | 2.132 | 59053 | 1247.591 | 1.28% |
| 2025-11-07 | 2.112 | 2.116 | -0.003 | -0.14% | 2.101 | 2.126 | 71285 | 1508.327 | 1.55% |
| 2025-11-06 | 2.080 | 2.119 | 0.035 | 1.68% | 2.079 | 2.124 | 96679 | 2039.065 | 2.10% |
| 2025-11-05 | 2.062 | 2.084 | 0.001 | 0.05% | 2.052 | 2.093 | 92295 | 1911.969 | 2.00% |
| 2025-11-04 | 2.108 | 2.083 | -0.036 | -1.70% | 2.068 | 2.115 | 125717 | 2613.319 | 2.73% |
| 2025-11-03 | 2.133 | 2.119 | -0.006 | -0.28% | 2.083 | 2.133 | 72928 | 1532.374 | 1.58% |
| 2025-10-31 | 2.135 | 2.125 | -0.009 | -0.42% | 2.118 | 2.149 | 53214 | 1132.044 | 1.16% |
| 2025-10-30 | 2.167 | 2.134 | -0.021 | -0.97% | 2.128 | 2.167 | 79471 | 1702.531 | 1.73% |
| 2025-10-29 | 2.121 | 2.155 | 0.039 | 1.84% | 2.120 | 2.162 | 50678 | 1085.475 | 1.10% |
| 2025-10-28 | 2.125 | 2.116 | -0.011 | -0.52% | 2.108 | 2.135 | 81026 | 1718.794 | 1.34% |
| 2025-10-27 | 2.097 | 2.127 | 0.036 | 1.72% | 2.097 | 2.128 | 66572 | 1411.382 | 1.10% |
| 2025-10-24 | 2.058 | 2.091 | 0.033 | 1.60% | 2.058 | 2.093 | 56026 | 1164.557 | 0.93% |
| 2025-10-23 | 2.056 | 2.058 | 0.001 | 0.05% | 2.026 | 2.062 | 37935 | 773.709 | 0.63% |
| 2025-10-22 | 2.062 | 2.057 | -0.011 | -0.53% | 2.046 | 2.067 | 48170 | 989.961 | 0.80% |
| 2025-10-21 | 2.035 | 2.068 | 0.035 | 1.72% | 2.035 | 2.074 | 82905 | 1706.057 | 1.37% |
| 2025-10-20 | 2.035 | 2.033 | -0.001 | -0.05% | 2.030 | 2.056 | 37165 | 757.353 | 0.61% |
| 2025-10-17 | 2.084 | 2.034 | -0.044 | -2.12% | 2.029 | 2.090 | 56136 | 1151.136 | 0.93% |
| 2025-10-16 | 2.095 | 2.078 | -0.023 | -1.09% | 2.077 | 2.104 | 37403 | 781.035 | 0.62% |
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
