摩尔线程(515890)股票行情
摩尔线程(515890)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 | 1.445 | 1.444 | -0.004 | -0.28% | 1.434 | 1.453 | 64115 | 928.539 | 1.99% |
| 2026-02-05 | 1.450 | 1.448 | -0.004 | -0.28% | 1.437 | 1.450 | 48172 | 695.329 | 1.50% |
| 2026-02-04 | 1.416 | 1.452 | 0.036 | 2.54% | 1.416 | 1.457 | 52649 | 759.795 | 1.64% |
| 2026-02-03 | 1.410 | 1.416 | 0.008 | 0.57% | 1.401 | 1.418 | 32351 | 456.142 | 1.01% |
| 2026-02-02 | 1.447 | 1.408 | -0.041 | -2.83% | 1.403 | 1.447 | 81120 | 1153.333 | 2.52% |
| 2026-01-30 | 1.465 | 1.449 | -0.016 | -1.09% | 1.437 | 1.470 | 69228 | 1003.824 | 2.15% |
| 2026-01-29 | 1.445 | 1.465 | 0.019 | 1.31% | 1.443 | 1.466 | 41441 | 602.497 | 1.29% |
| 2026-01-28 | 1.423 | 1.446 | 0.018 | 1.26% | 1.421 | 1.455 | 49466 | 712.173 | 1.54% |
| 2026-01-27 | 1.438 | 1.428 | -0.008 | -0.56% | 1.423 | 1.439 | 42078 | 601.383 | 1.31% |
| 2026-01-26 | 1.425 | 1.436 | 0.009 | 0.63% | 1.424 | 1.438 | 50623 | 724.613 | 1.57% |
| 2026-01-23 | 1.427 | 1.427 | 0.001 | 0.07% | 1.425 | 1.432 | 37333 | 533.318 | 1.16% |
| 2026-01-22 | 1.418 | 1.426 | 0.008 | 0.56% | 1.418 | 1.431 | 67026 | 956.093 | 2.09% |
| 2026-01-21 | 1.422 | 1.418 | -0.004 | -0.28% | 1.415 | 1.423 | 45173 | 641.043 | 1.41% |
| 2026-01-20 | 1.403 | 1.422 | 0.015 | 1.07% | 1.403 | 1.425 | 58737 | 831.961 | 1.83% |
| 2026-01-19 | 1.400 | 1.407 | 0.011 | 0.79% | 1.394 | 1.407 | 54641 | 766.233 | 1.71% |
| 2026-01-16 | 1.409 | 1.396 | -0.009 | -0.64% | 1.392 | 1.414 | 19441 | 272.172 | 0.61% |
| 2026-01-15 | 1.410 | 1.405 | -0.003 | -0.21% | 1.405 | 1.416 | 44957 | 634.638 | 1.40% |
| 2026-01-14 | 1.417 | 1.408 | -0.008 | -0.56% | 1.405 | 1.426 | 32180 | 456.441 | 1.00% |
| 2026-01-13 | 1.421 | 1.416 | -0.007 | -0.49% | 1.416 | 1.429 | 92527 | 1316.917 | 2.89% |
| 2026-01-12 | 1.420 | 1.423 | 0.004 | 0.28% | 1.416 | 1.423 | 61756 | 876.781 | 1.93% |
| 2026-01-09 | 1.417 | 1.419 | 0.003 | 0.21% | 1.414 | 1.419 | 44203 | 626.079 | 1.38% |
| 2026-01-08 | 1.419 | 1.416 | -0.003 | -0.21% | 1.412 | 1.420 | 51099 | 723.806 | 1.59% |
| 2026-01-07 | 1.417 | 1.419 | 0.001 | 0.07% | 1.412 | 1.422 | 30310 | 429.706 | 0.95% |
| 2026-01-06 | 1.401 | 1.418 | 0.016 | 1.14% | 1.401 | 1.418 | 56742 | 801.410 | 1.77% |
| 2026-01-05 | 1.399 | 1.402 | 0.005 | 0.36% | 1.395 | 1.403 | 53850 | 753.583 | 1.68% |
| 2025-12-31 | 1.397 | 1.397 | 0.000 | 0.00% | 1.394 | 1.401 | 53795 | 751.971 | 1.68% |
| 2025-12-30 | 1.396 | 1.397 | 0.000 | 0.00% | 1.389 | 1.398 | 35382 | 493.243 | 1.10% |
| 2025-12-29 | 1.401 | 1.397 | -0.003 | -0.21% | 1.396 | 1.403 | 54378 | 760.917 | 1.70% |
| 2025-12-26 | 1.392 | 1.400 | 0.007 | 0.50% | 1.392 | 1.401 | 134916 | 1884.517 | 4.21% |
| 2025-12-25 | 1.389 | 1.393 | 0.005 | 0.36% | 1.389 | 1.395 | 45221 | 629.638 | 1.41% |
| 2025-12-24 | 1.387 | 1.388 | 0.001 | 0.07% | 1.381 | 1.389 | 39992 | 553.321 | 1.25% |
| 2025-12-23 | 1.393 | 1.387 | 0.000 | 0.00% | 1.383 | 1.393 | 82231 | 1140.060 | 2.57% |
| 2025-12-22 | 1.453 | 1.448 | -0.003 | -0.21% | 1.444 | 1.455 | 302079 | 4372.205 | 9.43% |
| 2025-12-19 | 1.450 | 1.451 | 0.002 | 0.14% | 1.442 | 1.457 | 75271 | 1091.696 | 2.35% |
| 2025-12-18 | 1.439 | 1.449 | 0.010 | 0.69% | 1.439 | 1.452 | 47598 | 688.541 | 1.49% |
| 2025-12-17 | 1.435 | 1.439 | 0.003 | 0.21% | 1.430 | 1.446 | 108232 | 1557.735 | 3.38% |
| 2025-12-16 | 1.449 | 1.436 | -0.011 | -0.76% | 1.433 | 1.450 | 50780 | 730.415 | 1.58% |
| 2025-12-15 | 1.438 | 1.447 | 0.008 | 0.56% | 1.435 | 1.453 | 35918 | 520.010 | 1.12% |
| 2025-12-12 | 1.445 | 1.439 | -0.006 | -0.42% | 1.436 | 1.445 | 46038 | 662.449 | 1.44% |
| 2025-12-11 | 1.455 | 1.445 | -0.010 | -0.69% | 1.440 | 1.455 | 42977 | 621.331 | 1.34% |
| 2025-12-10 | 1.455 | 1.455 | -0.001 | -0.07% | 1.446 | 1.455 | 38086 | 552.814 | 1.19% |
| 2025-12-09 | 1.465 | 1.456 | -0.009 | -0.61% | 1.451 | 1.465 | 54253 | 789.900 | 1.69% |
| 2025-12-08 | 1.472 | 1.465 | -0.007 | -0.48% | 1.461 | 1.472 | 37975 | 555.894 | 1.19% |
| 2025-12-05 | 1.469 | 1.472 | 0.003 | 0.20% | 1.462 | 1.475 | 43483 | 637.546 | 1.36% |
| 2025-12-04 | 1.476 | 1.469 | -0.006 | -0.41% | 1.468 | 1.478 | 37713 | 555.366 | 1.18% |
| 2025-12-03 | 1.479 | 1.475 | -0.004 | -0.27% | 1.473 | 1.485 | 46902 | 694.205 | 1.46% |
| 2025-12-02 | 1.482 | 1.479 | -0.002 | -0.14% | 1.475 | 1.482 | 38091 | 562.996 | 1.19% |
| 2025-12-01 | 1.468 | 1.481 | 0.013 | 0.89% | 1.468 | 1.481 | 55020 | 812.578 | 1.72% |
| 2025-11-28 | 1.468 | 1.468 | -0.003 | -0.20% | 1.462 | 1.470 | 45006 | 660.497 | 1.40% |
| 2025-11-27 | 1.464 | 1.471 | 0.007 | 0.48% | 1.460 | 1.472 | 42974 | 630.381 | 1.34% |
| 2025-11-26 | 1.470 | 1.464 | -0.007 | -0.48% | 1.464 | 1.475 | 48134 | 707.465 | 1.50% |
| 2025-11-25 | 1.462 | 1.471 | 0.007 | 0.48% | 1.462 | 1.474 | 34989 | 513.474 | 1.09% |
| 2025-11-24 | 1.475 | 1.464 | -0.007 | -0.48% | 1.464 | 1.477 | 45758 | 671.384 | 1.43% |
| 2025-11-21 | 1.495 | 1.471 | -0.027 | -1.80% | 1.471 | 1.497 | 40560 | 600.919 | 1.27% |
| 2025-11-20 | 1.502 | 1.498 | -0.004 | -0.27% | 1.496 | 1.510 | 38995 | 585.873 | 1.22% |
| 2025-11-19 | 1.500 | 1.502 | 0.006 | 0.40% | 1.495 | 1.504 | 37908 | 568.635 | 1.18% |
| 2025-11-18 | 1.515 | 1.496 | -0.020 | -1.32% | 1.494 | 1.515 | 52400 | 788.099 | 1.64% |
| 2025-11-17 | 1.535 | 1.516 | -0.020 | -1.30% | 1.512 | 1.535 | 39684 | 602.141 | 1.24% |
| 2025-11-14 | 1.534 | 1.536 | 0.001 | 0.07% | 1.524 | 1.540 | 45736 | 700.963 | 1.43% |
| 2025-11-13 | 1.530 | 1.535 | 0.002 | 0.13% | 1.524 | 1.535 | 48663 | 743.765 | 1.52% |
| 2025-11-12 | 1.531 | 1.533 | 0.002 | 0.13% | 1.528 | 1.538 | 55427 | 849.623 | 1.73% |
| 2025-11-11 | 1.533 | 1.531 | 0.000 | 0.00% | 1.521 | 1.533 | 57490 | 877.708 | 1.79% |
| 2025-11-10 | 1.523 | 1.531 | 0.010 | 0.66% | 1.519 | 1.532 | 53701 | 821.318 | 1.68% |
| 2025-11-07 | 1.520 | 1.521 | 0.002 | 0.13% | 1.519 | 1.527 | 42198 | 642.275 | 1.32% |
| 2025-11-06 | 1.514 | 1.519 | 0.005 | 0.33% | 1.504 | 1.521 | 89405 | 1355.214 | 2.79% |
| 2025-11-05 | 1.505 | 1.514 | 0.008 | 0.53% | 1.500 | 1.515 | 102851 | 1554.524 | 3.21% |
| 2025-11-04 | 1.502 | 1.506 | 0.004 | 0.27% | 1.500 | 1.512 | 61904 | 932.637 | 1.93% |
| 2025-11-03 | 1.486 | 1.502 | 0.016 | 1.08% | 1.486 | 1.502 | 68343 | 1023.247 | 2.13% |
| 2025-10-31 | 1.487 | 1.486 | -0.003 | -0.20% | 1.484 | 1.493 | 40510 | 602.380 | 1.26% |
| 2025-10-30 | 1.490 | 1.489 | -0.003 | -0.20% | 1.487 | 1.500 | 52496 | 784.571 | 1.64% |
| 2025-10-29 | 1.493 | 1.492 | 0.002 | 0.13% | 1.482 | 1.494 | 60066 | 894.221 | 1.87% |
| 2025-10-28 | 1.499 | 1.490 | -0.010 | -0.67% | 1.490 | 1.501 | 89924 | 1342.845 | 2.09% |
| 2025-10-27 | 1.492 | 1.500 | 0.007 | 0.47% | 1.489 | 1.505 | 43986 | 659.463 | 1.02% |
| 2025-10-24 | 1.496 | 1.493 | -0.008 | -0.53% | 1.490 | 1.501 | 61484 | 917.522 | 1.43% |
| 2025-10-23 | 1.490 | 1.501 | 0.010 | 0.67% | 1.488 | 1.502 | 50262 | 751.954 | 1.17% |
| 2025-10-22 | 1.486 | 1.491 | 0.004 | 0.27% | 1.484 | 1.491 | 66739 | 992.911 | 1.55% |
| 2025-10-21 | 1.491 | 1.487 | -0.001 | -0.07% | 1.479 | 1.491 | 71718 | 1063.782 | 1.67% |
| 2025-10-20 | 1.478 | 1.488 | 0.011 | 0.74% | 1.468 | 1.489 | 55019 | 813.387 | 1.28% |
| 2025-10-17 | 1.485 | 1.477 | -0.010 | -0.67% | 1.474 | 1.495 | 46981 | 698.798 | 1.09% |
| 2025-10-16 | 1.481 | 1.487 | 0.009 | 0.61% | 1.478 | 1.491 | 89637 | 1333.227 | 2.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(515890)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
