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 |
|---|
| 2026-02-03 | 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
