摩尔线程(688795)股票行情
摩尔线程(688795)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 |
|---|
| 2026-03-25 | 541.06 | 563.68 | 14.72 | 2.68% | 541.04 | 573.28 | 24879 | 139217.31 | 8.47% | 0.00 |
| 2026-03-24 | 515.99 | 548.96 | 43.64 | 8.64% | 506.03 | 555.00 | 28732 | 153669.89 | 9.78% | 6.00 |
| 2026-03-23 | 535.00 | 505.32 | -43.31 | -7.89% | 503.06 | 535.00 | 20568 | 106250.04 | 7.00% | 0.00 |
| 2026-03-20 | 547.99 | 548.63 | -0.07 | -0.01% | 547.99 | 561.49 | 14765 | 81757.35 | 5.03% | 0.00 |
| 2026-03-19 | 551.99 | 548.70 | -13.80 | -2.45% | 546.41 | 558.87 | 12116 | 66766.18 | 4.12% | 2.00 |
| 2026-03-18 | 556.00 | 562.50 | 3.26 | 0.58% | 545.00 | 565.89 | 15529 | 86043.75 | 5.28% | 4.00 |
| 2026-03-17 | 556.00 | 559.24 | 4.49 | 0.81% | 553.00 | 575.20 | 20615 | 116307.07 | 7.02% | 0.00 |
| 2026-03-16 | 546.62 | 554.75 | 5.28 | 0.96% | 534.05 | 555.05 | 13857 | 75345.96 | 4.72% | 2.00 |
| 2026-03-13 | 554.25 | 549.47 | -7.71 | -1.38% | 548.10 | 561.90 | 11540 | 63904.26 | 3.93% | 0.00 |
| 2026-03-12 | 569.84 | 557.18 | -16.02 | -2.79% | 553.00 | 573.00 | 15024 | 84185.47 | 5.11% | 0.00 |
| 2026-03-11 | 580.54 | 573.20 | -6.66 | -1.15% | 573.09 | 590.50 | 18327 | 106814.12 | 6.24% | 0.00 |
| 2026-03-10 | 579.00 | 579.86 | 11.36 | 2.00% | 573.26 | 585.43 | 12736 | 73718.45 | 4.33% | 0.00 |
| 2026-03-09 | 570.03 | 568.50 | -12.50 | -2.15% | 551.38 | 571.99 | 18021 | 101203.91 | 6.13% | 2.00 |
| 2026-03-06 | 573.97 | 581.00 | 1.11 | 0.19% | 570.20 | 586.80 | 14825 | 85912.73 | 5.05% | 2.00 |
| 2026-03-05 | 570.00 | 579.89 | 20.90 | 3.74% | 563.00 | 586.80 | 24726 | 143275.41 | 8.42% | 0.00 |
| 2026-03-04 | 541.00 | 558.99 | 11.59 | 2.12% | 540.55 | 571.00 | 18142 | 101685.68 | 6.17% | 0.00 |
| 2026-03-03 | 586.01 | 547.40 | -37.73 | -6.45% | 547.00 | 587.99 | 27698 | 155578.44 | 9.43% | 2.00 |
| 2026-03-02 | 593.01 | 585.13 | -23.17 | -3.81% | 578.87 | 593.80 | 24821 | 145329.27 | 8.45% | 7.00 |
| 2026-02-27 | 598.00 | 608.30 | 0.25 | 0.04% | 588.57 | 618.00 | 25820 | 155298.83 | 8.79% | 2.00 |
| 2026-02-26 | 588.88 | 608.05 | 20.25 | 3.45% | 585.49 | 615.00 | 29433 | 177176.14 | 10.02% | 0.00 |
| 2026-02-25 | 589.80 | 587.80 | -3.58 | -0.61% | 581.10 | 593.50 | 13504 | 79154.16 | 4.60% | 0.00 |
| 2026-02-24 | 586.00 | 591.38 | 15.88 | 2.76% | 574.00 | 596.00 | 20640 | 120988.09 | 7.02% | 2.00 |
| 2026-02-13 | 578.25 | 575.50 | -6.30 | -1.08% | 573.61 | 587.98 | 13816 | 80027.77 | 4.70% | 0.00 |
| 2026-02-12 | 563.90 | 581.80 | 17.80 | 3.16% | 560.22 | 586.67 | 21540 | 123586.52 | 7.33% | 2.00 |
| 2026-02-11 | 568.00 | 564.00 | -9.00 | -1.57% | 555.13 | 568.00 | 14254 | 80051.34 | 4.85% | 2.00 |
| 2026-02-10 | 560.01 | 573.00 | 8.12 | 1.44% | 559.44 | 587.00 | 24363 | 140579.66 | 8.29% | 2.00 |
| 2026-02-09 | 548.00 | 564.88 | 27.89 | 5.19% | 543.11 | 570.00 | 25334 | 141985.81 | 8.62% | 0.00 |
| 2026-02-06 | 530.00 | 536.99 | 2.41 | 0.45% | 523.01 | 542.69 | 16432 | 87616.60 | 5.59% | 2.00 |
| 2026-02-05 | 538.00 | 534.58 | -9.29 | -1.71% | 530.00 | 543.00 | 12779 | 68434.10 | 4.35% | 2.00 |
| 2026-02-04 | 548.99 | 543.87 | -11.05 | -1.99% | 538.35 | 553.09 | 14324 | 77876.87 | 4.87% | 0.00 |
| 2026-02-03 | 571.55 | 554.92 | -15.08 | -2.65% | 536.20 | 575.00 | 27255 | 150304.81 | 9.28% | 2.00 |
| 2026-02-02 | 581.02 | 570.00 | -20.01 | -3.39% | 568.55 | 588.00 | 19484 | 111843.88 | 6.63% | 0.00 |
| 2026-01-30 | 588.01 | 590.01 | -0.07 | -0.01% | 581.11 | 595.42 | 14653 | 86239.02 | 4.99% | 0.00 |
| 2026-01-29 | 602.95 | 590.08 | -12.80 | -2.12% | 590.00 | 602.98 | 18497 | 109923.37 | 6.30% | 2.06 |
| 2026-01-28 | 605.42 | 602.88 | -2.54 | -0.42% | 600.40 | 616.80 | 15709 | 95442.46 | 5.35% | 0.00 |
| 2026-01-27 | 598.10 | 605.42 | 2.41 | 0.40% | 595.00 | 609.65 | 16968 | 102234.64 | 5.77% | 0.00 |
| 2026-01-26 | 617.00 | 603.01 | -15.52 | -2.51% | 597.70 | 617.00 | 20959 | 126694.98 | 7.13% | 0.00 |
| 2026-01-23 | 623.90 | 618.53 | -10.07 | -1.60% | 616.08 | 625.60 | 18895 | 116963.63 | 6.43% | 3.00 |
| 2026-01-22 | 635.00 | 628.60 | 1.30 | 0.21% | 623.13 | 655.77 | 25334 | 160874.06 | 8.62% | 0.00 |
| 2026-01-21 | 611.20 | 627.30 | 12.09 | 1.97% | 609.50 | 640.00 | 26613 | 167405.67 | 9.06% | 0.00 |
| 2026-01-20 | 633.26 | 615.21 | -18.09 | -2.86% | 610.08 | 633.26 | 23800 | 147550.83 | 8.10% | 0.00 |
| 2026-01-19 | 645.00 | 633.30 | -13.46 | -2.08% | 632.50 | 649.83 | 23418 | 149285.30 | 7.97% | 0.00 |
| 2026-01-16 | 636.90 | 646.76 | 11.02 | 1.73% | 634.62 | 649.90 | 27232 | 175122.77 | 9.27% | 0.00 |
| 2026-01-15 | 640.05 | 635.74 | -12.26 | -1.89% | 622.00 | 647.00 | 28106 | 177811.75 | 9.57% | 0.00 |
| 2026-01-14 | 644.99 | 648.00 | -2.15 | -0.33% | 633.80 | 656.88 | 35269 | 227546.94 | 12.00% | 2.00 |
| 2026-01-13 | 655.00 | 650.15 | 1.56 | 0.24% | 645.20 | 688.00 | 42104 | 279767.16 | 14.33% | 0.00 |
| 2026-01-12 | 658.00 | 648.59 | -15.66 | -2.36% | 641.77 | 663.00 | 37964 | 245699.45 | 12.92% | 0.00 |
| 2026-01-09 | 660.00 | 664.25 | -9.77 | -1.45% | 646.00 | 668.68 | 45839 | 301244.38 | 15.60% | 0.06 |
| 2026-01-08 | 614.55 | 674.02 | 56.48 | 9.15% | 614.55 | 679.00 | 71567 | 468640.66 | 24.36% | 6.00 |
| 2026-01-07 | 609.02 | 617.54 | 3.54 | 0.58% | 608.08 | 628.60 | 33949 | 210357.27 | 11.55% | 2.00 |
| 2026-01-06 | 620.00 | 614.00 | -5.65 | -0.91% | 611.30 | 636.50 | 44181 | 273933.66 | 15.04% | 2.52 |
| 2026-01-05 | 584.50 | 619.65 | 31.75 | 5.40% | 583.51 | 619.79 | 51020 | 308593.41 | 17.36% | 10.50 |
| 2025-12-31 | 605.00 | 587.90 | -21.31 | -3.50% | 585.01 | 609.98 | 35952 | 212782.83 | 12.24% | 2.00 |
| 2025-12-30 | 614.97 | 609.21 | -5.81 | -0.94% | 601.50 | 625.00 | 33779 | 206927.61 | 11.50% | 0.00 |
| 2025-12-29 | 611.00 | 615.02 | -2.28 | -0.37% | 611.00 | 626.66 | 29458 | 182362.95 | 10.03% | 2.00 |
| 2025-12-26 | 618.96 | 617.30 | -11.56 | -1.84% | 603.90 | 626.18 | 38400 | 237102.31 | 13.07% | 2.00 |
| 2025-12-25 | 630.02 | 628.86 | -5.15 | -0.81% | 623.45 | 647.10 | 44804 | 285270.31 | 15.25% | 2.00 |
| 2025-12-24 | 670.00 | 634.01 | -42.79 | -6.32% | 628.31 | 672.98 | 57163 | 366793.50 | 19.45% | 2.00 |
| 2025-12-23 | 665.00 | 676.80 | 3.80 | 0.56% | 661.00 | 685.00 | 38749 | 259992.95 | 13.19% | 0.00 |
| 2025-12-22 | 671.00 | 673.00 | 8.90 | 1.34% | 666.67 | 692.00 | 45454 | 308672.47 | 15.47% | 10.04 |
| 2025-12-19 | 710.00 | 664.10 | -41.61 | -5.90% | 662.00 | 710.98 | 58721 | 395852.09 | 19.99% | 8.03 |
| 2025-12-18 | 700.00 | 705.71 | -9.09 | -1.27% | 691.00 | 734.99 | 48898 | 347440.81 | 16.64% | 2.00 |
| 2025-12-17 | 702.00 | 714.80 | 4.41 | 0.62% | 691.00 | 725.99 | 65737 | 465815.81 | 22.37% | 5.96 |
| 2025-12-16 | 761.20 | 710.39 | -54.51 | -7.13% | 707.12 | 770.00 | 75210 | 545769.12 | 25.60% | 16.00 |
| 2025-12-15 | 761.00 | 764.90 | -49.98 | -6.13% | 750.00 | 806.00 | 84145 | 648542.25 | 28.64% | 17.78 |
| 2025-12-12 | 879.00 | 814.88 | -126.20 | -13.41% | 758.00 | 915.00 | 124181 | 1038391.81 | 42.26% | 28.33 |
| 2025-12-11 | 729.00 | 941.08 | 206.08 | 28.04% | 701.33 | 941.08 | 151133 | 1244816.00 | 51.44% | 17.20 |
| 2025-12-10 | 620.08 | 735.00 | 106.69 | 16.98% | 617.01 | 797.97 | 152585 | 1081741.62 | 51.93% | 13.80 |
| 2025-12-09 | 579.85 | 628.31 | 34.06 | 5.73% | 576.60 | 628.86 | 90268 | 547843.06 | 30.72% | 27.04 |
| 2025-12-08 | 579.75 | 594.25 | -6.25 | -1.04% | 561.00 | 611.00 | 102743 | 600027.44 | 34.97% | 10.58 |
| 2025-12-05 | 650.00 | 600.50 | 486.22 | 425.46% | 556.00 | 688.00 | 251201 | 1530710.38 | - | 14.80 |
上证大盘股票行情在线 K线走势图
摩尔线程(688795)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
