摩尔线程(113030)股票行情
摩尔线程(113030)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 |
|---|
| 2020-06-30 | 108.920 | 109.150 | 0.330 | 0.30% | 108.820 | 109.880 | 162 | 176.833 | 0.00% |
| 2020-06-29 | 109.000 | 108.820 | 0.000 | 0.00% | 107.580 | 109.990 | 247 | 268.712 | 0.00% |
| 2020-06-24 | 109.750 | 108.820 | -1.800 | -1.63% | 108.000 | 110.880 | 453 | 492.159 | 0.00% |
| 2020-06-23 | 112.500 | 110.620 | -1.240 | -1.11% | 109.520 | 112.500 | 94 | 103.354 | 0.00% |
| 2020-06-22 | 111.430 | 111.860 | -0.040 | -0.04% | 111.430 | 112.490 | 268 | 299.775 | 0.00% |
| 2020-06-19 | 109.170 | 111.900 | 1.950 | 1.77% | 109.160 | 112.000 | 647 | 717.508 | 0.00% |
| 2020-06-18 | 110.900 | 109.950 | -0.250 | -0.23% | 109.000 | 111.350 | 242 | 265.532 | 0.00% |
| 2020-06-17 | 108.300 | 110.200 | 1.900 | 1.75% | 107.890 | 110.500 | 320 | 350.173 | 0.00% |
| 2020-06-16 | 107.700 | 108.300 | 0.650 | 0.60% | 107.300 | 108.630 | 143 | 154.013 | 0.00% |
| 2020-06-15 | 106.250 | 107.650 | 0.650 | 0.61% | 106.250 | 107.670 | 559 | 598.407 | 0.00% |
| 2020-06-12 | 105.510 | 107.000 | 0.550 | 0.52% | 105.510 | 107.340 | 373 | 398.973 | 0.00% |
| 2020-06-11 | 108.060 | 106.450 | -1.910 | -1.76% | 106.000 | 108.480 | 464 | 498.207 | 0.00% |
| 2020-06-10 | 108.510 | 108.360 | -0.550 | -0.51% | 108.110 | 109.000 | 110 | 118.885 | 0.00% |
| 2020-06-09 | 108.900 | 108.910 | 0.120 | 0.11% | 108.560 | 109.210 | 87 | 94.527 | 0.00% |
| 2020-06-08 | 109.100 | 108.790 | -0.360 | -0.33% | 108.550 | 110.000 | 63 | 68.499 | 0.00% |
| 2020-06-05 | 109.440 | 109.150 | -0.990 | -0.90% | 108.990 | 110.500 | 80 | 87.950 | 0.00% |
| 2020-06-04 | 111.340 | 110.140 | -1.200 | -1.08% | 110.000 | 111.340 | 67 | 74.138 | 0.00% |
| 2020-06-03 | 111.840 | 111.340 | -0.500 | -0.45% | 110.600 | 114.000 | 115 | 127.761 | 0.00% |
| 2020-06-02 | 111.690 | 111.840 | 0.150 | 0.13% | 110.650 | 111.990 | 68 | 75.466 | 0.00% |
| 2020-06-01 | 110.300 | 111.690 | 2.480 | 2.27% | 109.000 | 111.760 | 238 | 263.549 | 0.00% |
| 2020-05-29 | 107.020 | 109.210 | 1.190 | 1.10% | 107.020 | 110.870 | 133 | 144.378 | 0.00% |
| 2020-05-28 | 107.810 | 108.020 | 0.320 | 0.30% | 106.600 | 108.600 | 275 | 296.594 | 0.00% |
| 2020-05-27 | 107.320 | 107.700 | 0.380 | 0.35% | 107.010 | 108.240 | 62 | 66.883 | 0.00% |
| 2020-05-26 | 108.690 | 107.320 | 1.130 | 1.06% | 106.480 | 108.740 | 443 | 478.424 | 0.00% |
| 2020-05-25 | 106.800 | 106.190 | -0.600 | -0.56% | 106.010 | 106.800 | 494 | 523.614 | 0.00% |
| 2020-05-22 | 107.530 | 106.790 | -1.030 | -0.96% | 106.100 | 108.410 | 154 | 164.510 | 0.00% |
| 2020-05-21 | 107.890 | 107.820 | -0.440 | -0.41% | 107.190 | 108.800 | 348 | 374.101 | 0.00% |
| 2020-05-20 | 110.760 | 108.260 | -2.450 | -2.21% | 107.100 | 111.440 | 176 | 193.104 | 0.00% |
| 2020-05-19 | 110.310 | 110.710 | -0.540 | -0.49% | 110.300 | 112.000 | 238 | 263.969 | 0.00% |
| 2020-05-18 | 112.610 | 111.250 | -1.700 | -1.51% | 111.000 | 112.950 | 152 | 170.395 | 0.00% |
| 2020-05-15 | 113.980 | 112.950 | -0.540 | -0.48% | 112.560 | 113.980 | 102 | 114.914 | 0.00% |
| 2020-05-14 | 115.110 | 113.490 | -1.930 | -1.67% | 113.330 | 115.410 | 369 | 421.507 | 0.00% |
| 2020-05-13 | 115.020 | 115.420 | 0.060 | 0.05% | 115.020 | 115.740 | 85 | 98.269 | 0.00% |
| 2020-05-12 | 115.440 | 115.360 | -0.320 | -0.28% | 115.020 | 115.790 | 115 | 132.464 | 0.00% |
| 2020-05-11 | 116.500 | 115.680 | -0.340 | -0.29% | 115.560 | 116.500 | 105 | 122.014 | 0.00% |
| 2020-05-08 | 116.000 | 116.020 | 0.060 | 0.05% | 115.380 | 116.600 | 297 | 344.116 | 0.00% |
| 2020-05-07 | 115.080 | 115.960 | 0.700 | 0.61% | 114.960 | 116.330 | 273 | 315.592 | 0.00% |
| 2020-05-06 | 115.000 | 115.260 | 0.010 | 0.01% | 114.900 | 115.800 | 285 | 328.874 | 0.00% |
| 2020-04-30 | 115.200 | 115.250 | 0.340 | 0.30% | 114.880 | 115.600 | 230 | 264.353 | 0.00% |
| 2020-04-29 | 114.870 | 114.910 | -0.060 | -0.05% | 114.830 | 115.320 | 176 | 202.677 | 0.00% |
| 2020-04-28 | 114.800 | 114.970 | -0.240 | -0.21% | 114.710 | 115.790 | 146 | 168.006 | 0.00% |
| 2020-04-27 | 115.100 | 115.210 | 0.110 | 0.10% | 114.800 | 116.280 | 233 | 268.414 | 0.00% |
| 2020-04-24 | 116.440 | 115.100 | -1.880 | -1.61% | 115.000 | 116.440 | 752 | 867.703 | 0.00% |
| 2020-04-23 | 117.200 | 116.980 | -0.220 | -0.19% | 116.710 | 117.900 | 250 | 292.993 | 0.00% |
| 2020-04-22 | 116.700 | 117.200 | 0.100 | 0.09% | 116.350 | 117.950 | 258 | 302.959 | 0.00% |
| 2020-04-21 | 117.000 | 117.100 | -0.720 | -0.61% | 116.700 | 118.560 | 381 | 447.886 | 0.00% |
| 2020-04-20 | 118.000 | 117.820 | -0.890 | -0.75% | 117.000 | 118.890 | 765 | 903.116 | 0.00% |
| 2020-04-17 | 116.210 | 118.710 | 2.970 | 2.57% | 115.530 | 120.000 | 2054 | 2406.321 | 0.00% |
| 2020-04-16 | 113.300 | 115.740 | 1.790 | 1.57% | 113.300 | 131.900 | 3002 | 3571.584 | 0.00% |
| 2020-04-15 | 113.540 | 113.950 | 0.410 | 0.36% | 113.030 | 114.200 | 438 | 498.746 | 0.00% |
| 2020-04-14 | 113.010 | 113.540 | 0.540 | 0.48% | 112.580 | 114.200 | 478 | 540.852 | 0.00% |
| 2020-04-13 | 114.900 | 113.000 | -1.720 | -1.50% | 112.830 | 114.900 | 344 | 390.251 | 0.00% |
| 2020-04-10 | 116.500 | 114.720 | -1.560 | -1.34% | 114.460 | 116.500 | 495 | 572.677 | 0.00% |
| 2020-04-09 | 116.380 | 116.280 | -0.100 | -0.09% | 115.590 | 116.810 | 632 | 734.125 | 0.00% |
| 2020-04-08 | 116.800 | 116.380 | -0.380 | -0.33% | 116.010 | 117.310 | 1134 | 1320.845 | 0.00% |
| 2020-04-07 | 116.300 | 116.760 | 1.690 | 1.47% | 115.310 | 122.180 | 4474 | 5309.754 | 0.00% |
| 2020-04-03 | 116.000 | 115.070 | -0.590 | -0.51% | 114.990 | 116.830 | 491 | 567.128 | 0.00% |
| 2020-04-02 | 115.030 | 115.660 | -0.220 | -0.19% | 115.030 | 117.500 | 440 | 512.159 | 0.00% |
| 2020-04-01 | 114.110 | 115.880 | 1.810 | 1.59% | 114.000 | 116.990 | 1063 | 1228.898 | 0.00% |
| 2020-03-31 | 115.800 | 114.070 | -1.290 | -1.12% | 113.500 | 115.800 | 1386 | 1582.410 | 0.00% |
| 2020-03-30 | 117.060 | 115.360 | -1.710 | -1.46% | 115.010 | 117.480 | 348 | 402.613 | 0.00% |
| 2020-03-27 | 119.600 | 117.070 | -1.900 | -1.60% | 117.020 | 119.890 | 956 | 1131.871 | 0.00% |
| 2020-03-26 | 119.570 | 118.970 | -0.200 | -0.17% | 118.180 | 126.490 | 3207 | 3901.211 | 0.00% |
| 2020-03-25 | 119.000 | 119.170 | 2.220 | 1.90% | 117.340 | 119.670 | 1209 | 1433.507 | 0.00% |
| 2020-03-24 | 118.000 | 116.950 | 1.800 | 1.56% | 116.000 | 118.000 | 2518 | 2938.334 | 0.00% |
| 2020-03-23 | 117.420 | 115.150 | -4.270 | -3.58% | 114.410 | 122.490 | 1810 | 2141.537 | 0.00% |
| 2020-03-20 | 116.200 | 119.420 | 4.830 | 4.22% | 115.210 | 120.900 | 4429 | 5282.643 | 0.00% |
| 2020-03-19 | 116.000 | 114.590 | -0.490 | -0.43% | 114.510 | 124.000 | 1961 | 2301.332 | 0.00% |
| 2020-03-18 | 114.020 | 115.080 | 1.810 | 1.60% | 114.020 | 116.490 | 799 | 922.099 | 0.00% |
| 2020-03-17 | 112.940 | 113.270 | 0.330 | 0.29% | 110.300 | 116.300 | 1827 | 2066.622 | 0.00% |
| 2020-03-16 | 118.750 | 112.940 | -4.390 | -3.74% | 112.010 | 119.720 | 1398 | 1618.075 | 0.00% |
| 2020-03-13 | 115.660 | 117.330 | -2.070 | -1.73% | 114.000 | 120.680 | 1592 | 1862.639 | 0.00% |
| 2020-03-12 | 122.390 | 119.400 | -3.360 | -2.74% | 118.410 | 124.800 | 1471 | 1786.778 | 0.00% |
| 2020-03-11 | 122.000 | 122.760 | 0.920 | 0.76% | 122.000 | 128.000 | 3371 | 4180.760 | 0.00% |
| 2020-03-10 | 132.400 | 121.840 | -9.930 | -7.54% | 119.990 | 136.510 | 6344 | 8045.421 | 0.00% |
| 2020-03-09 | 118.890 | 131.770 | 12.770 | 10.73% | 118.500 | 141.870 | 8610 | 11059.446 | 0.00% |
| 2020-03-06 | 117.820 | 119.000 | 1.180 | 1.00% | 117.000 | 120.270 | 221 | 263.286 | 0.00% |
| 2020-03-05 | 116.160 | 117.820 | 1.900 | 1.64% | 116.160 | 118.100 | 245 | 287.186 | 0.00% |
| 2020-03-04 | 115.870 | 115.920 | -0.660 | -0.57% | 115.810 | 116.560 | 173 | 200.481 | 0.00% |
| 2020-03-03 | 115.740 | 116.580 | 0.840 | 0.73% | 115.520 | 117.550 | 211 | 246.110 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(113030)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
