摩尔线程(128053)股票行情
摩尔线程(128053)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 | 204.300 | 199.820 | -4.530 | -2.22% | 198.576 | 205.000 | 21682 | 43392.473 | - |
| 2020-06-29 | 198.000 | 204.350 | 7.249 | 3.68% | 198.000 | 210.752 | 62901 | 128862.016 | - |
| 2020-06-24 | 197.980 | 197.101 | -0.159 | -0.08% | 195.401 | 199.000 | 15085 | 29727.770 | - |
| 2020-06-23 | 200.000 | 197.260 | -2.640 | -1.32% | 197.000 | 200.534 | 10075 | 20006.500 | - |
| 2020-06-22 | 202.200 | 199.900 | -0.600 | -0.30% | 198.303 | 202.900 | 17107 | 34243.191 | - |
| 2020-06-19 | 202.000 | 200.500 | -2.000 | -0.99% | 199.851 | 203.986 | 19122 | 38594.004 | - |
| 2020-06-18 | 213.900 | 202.500 | -10.490 | -4.93% | 201.200 | 214.840 | 26236 | 53952.539 | - |
| 2020-06-17 | 216.200 | 212.990 | -1.012 | -0.47% | 212.501 | 225.244 | 92310 | 203208.828 | - |
| 2020-06-16 | 225.000 | 214.002 | -14.005 | -6.14% | 212.201 | 225.500 | 74022 | 161645.531 | - |
| 2020-06-15 | 225.000 | 228.007 | 14.757 | 6.92% | 221.210 | 232.500 | 142538 | 323388.250 | - |
| 2020-06-12 | 200.000 | 213.250 | 16.750 | 8.52% | 199.300 | 216.770 | 147235 | 311538.500 | - |
| 2020-06-11 | 198.999 | 196.500 | -1.847 | -0.93% | 196.022 | 200.000 | 19523 | 38509.914 | - |
| 2020-06-10 | 196.990 | 198.347 | 1.357 | 0.69% | 196.255 | 205.311 | 44267 | 89070.953 | - |
| 2020-06-09 | 197.501 | 196.990 | 0.150 | 0.08% | 195.022 | 198.500 | 9831 | 19363.518 | - |
| 2020-06-08 | 196.500 | 196.840 | 0.641 | 0.33% | 194.510 | 199.200 | 13545 | 26635.027 | - |
| 2020-06-05 | 200.000 | 196.199 | -3.801 | -1.90% | 195.600 | 200.800 | 15523 | 30745.604 | - |
| 2020-06-04 | 204.000 | 200.000 | -3.800 | -1.86% | 198.501 | 204.520 | 19365 | 38754.738 | - |
| 2020-06-03 | 200.500 | 203.800 | 5.600 | 2.83% | 200.100 | 213.500 | 86022 | 177427.875 | - |
| 2020-06-02 | 202.811 | 198.200 | -3.079 | -1.53% | 197.500 | 203.120 | 25023 | 50314.145 | - |
| 2020-06-01 | 203.000 | 201.279 | 4.278 | 2.17% | 198.100 | 206.500 | 39914 | 80808.594 | - |
| 2020-05-29 | 200.000 | 197.001 | -2.999 | -1.50% | 196.500 | 203.600 | 44863 | 90076.766 | - |
| 2020-05-28 | 211.500 | 200.000 | -12.000 | -5.66% | 198.394 | 212.339 | 29834 | 60639.430 | - |
| 2020-05-27 | 208.499 | 212.000 | 4.612 | 2.22% | 207.000 | 227.000 | 135209 | 292972.125 | - |
| 2020-05-26 | 205.000 | 207.388 | 6.158 | 3.06% | 202.678 | 213.184 | 89903 | 187134.688 | - |
| 2020-05-25 | 200.850 | 201.230 | 1.060 | 0.53% | 200.010 | 204.724 | 30239 | 61116.934 | - |
| 2020-05-22 | 205.900 | 200.170 | -4.820 | -2.35% | 198.500 | 212.450 | 41125 | 84580.828 | - |
| 2020-05-21 | 204.000 | 204.990 | 2.690 | 1.33% | 201.700 | 215.280 | 83265 | 174003.344 | - |
| 2020-05-20 | 200.000 | 202.300 | 2.501 | 1.25% | 198.510 | 206.800 | 53349 | 108094.234 | - |
| 2020-05-19 | 205.600 | 199.799 | -4.541 | -2.22% | 199.000 | 206.440 | 20642 | 41753.672 | - |
| 2020-05-18 | 205.003 | 204.340 | 1.340 | 0.66% | 197.161 | 213.000 | 60472 | 124718.719 | - |
| 2020-05-15 | 209.000 | 203.000 | -3.600 | -1.74% | 201.090 | 213.220 | 34193 | 70298.492 | - |
| 2020-05-14 | 217.200 | 206.600 | -11.399 | -5.23% | 205.222 | 222.797 | 34845 | 74032.016 | - |
| 2020-05-13 | 213.800 | 218.000 | 6.150 | 2.90% | 208.270 | 230.660 | 136687 | 304632.875 | - |
| 2020-05-12 | 212.000 | 211.850 | -1.050 | -0.49% | 211.300 | 219.370 | 59862 | 128883.148 | - |
| 2020-05-11 | 200.000 | 212.900 | 16.200 | 8.24% | 198.120 | 220.850 | 114735 | 240993.438 | - |
| 2020-05-08 | 204.000 | 196.700 | -3.430 | -1.72% | 195.020 | 206.700 | 26882 | 54008.812 | - |
| 2020-05-07 | 220.000 | 200.130 | -33.960 | -14.51% | 198.300 | 229.610 | 42427 | 91425.969 | - |
| 2020-05-06 | 237.000 | 234.090 | -1.150 | -0.49% | 232.000 | 240.980 | 36297 | 85608.055 | - |
| 2020-04-30 | 249.000 | 235.240 | -14.760 | -5.91% | 234.000 | 255.750 | 136236 | 337671.156 | - |
| 2020-04-29 | 234.000 | 250.000 | 17.510 | 7.53% | 231.000 | 272.780 | 185548 | 466373.688 | - |
| 2020-04-28 | 241.180 | 232.490 | -6.510 | -2.72% | 215.070 | 245.670 | 50653 | 117054.859 | - |
| 2020-04-27 | 242.000 | 239.000 | -0.890 | -0.37% | 233.560 | 245.000 | 44486 | 106836.508 | - |
| 2020-04-24 | 266.400 | 239.890 | -26.060 | -9.80% | 233.580 | 266.400 | 57146 | 141648.344 | - |
| 2020-04-23 | 263.990 | 265.940 | 5.440 | 2.09% | 261.020 | 271.480 | 81403 | 216836.297 | - |
| 2020-04-22 | 268.300 | 260.500 | -4.720 | -1.78% | 256.400 | 271.300 | 57296 | 149867.234 | - |
| 2020-04-21 | 257.200 | 265.220 | 8.020 | 3.12% | 255.000 | 285.000 | 144163 | 392857.375 | - |
| 2020-04-20 | 253.500 | 257.200 | 8.700 | 3.50% | 249.000 | 266.500 | 126374 | 325727.281 | - |
| 2020-04-17 | 263.100 | 248.500 | -14.600 | -5.55% | 246.110 | 269.490 | 117592 | 305291.844 | - |
| 2020-04-16 | 268.000 | 263.100 | 4.100 | 1.58% | 250.990 | 279.980 | 203080 | 542783.875 | - |
| 2020-04-15 | 247.990 | 259.000 | 15.080 | 6.18% | 242.130 | 283.230 | 198690 | 526927.812 | - |
| 2020-04-14 | 244.000 | 243.920 | 8.920 | 3.80% | 229.200 | 255.520 | 205147 | 500211.656 | - |
| 2020-04-13 | 200.360 | 235.000 | 32.600 | 16.11% | 200.140 | 237.000 | 231420 | 520522.406 | - |
| 2020-04-10 | 226.000 | 202.400 | -24.610 | -10.84% | 201.400 | 232.000 | 73979 | 163597.281 | - |
| 2020-04-09 | 242.200 | 227.010 | -15.090 | -6.23% | 227.010 | 243.000 | 82780 | 194422.016 | - |
| 2020-04-08 | 261.000 | 242.100 | -17.010 | -6.56% | 238.980 | 267.400 | 93576 | 234841.672 | - |
| 2020-04-07 | 272.500 | 259.110 | -13.090 | -4.81% | 256.430 | 274.500 | 111631 | 298194.094 | - |
| 2020-04-03 | 290.000 | 272.200 | -7.300 | -2.61% | 255.000 | 302.500 | 228437 | 642152.875 | - |
| 2020-04-02 | 305.100 | 279.500 | -32.410 | -10.39% | 272.100 | 325.000 | 170675 | 518964.062 | - |
| 2020-04-01 | 323.000 | 311.910 | -7.090 | -2.22% | 303.000 | 336.500 | 176849 | 572216.938 | - |
| 2020-03-31 | 320.000 | 319.000 | -6.500 | -2.00% | 313.100 | 347.470 | 252885 | 842379.625 | - |
| 2020-03-30 | 326.000 | 325.500 | 23.500 | 7.78% | 311.990 | 355.000 | 329144 | 1095795.875 | - |
| 2020-03-27 | 300.000 | 302.000 | 7.000 | 2.37% | 288.500 | 359.800 | 504165 | 1647105.875 | - |
| 2020-03-26 | 275.000 | 295.000 | 1.000 | 0.34% | 266.000 | 356.300 | 383225 | 1194091.875 | - |
| 2020-03-25 | 237.000 | 294.000 | 69.000 | 30.67% | 221.000 | 297.000 | 250644 | 624485.125 | - |
| 2020-03-24 | 238.890 | 225.000 | -10.700 | -4.54% | 212.000 | 246.000 | 108479 | 246794.109 | - |
| 2020-03-23 | 311.000 | 235.700 | -47.600 | -16.80% | 214.010 | 312.000 | 146965 | 387448.594 | - |
| 2020-03-20 | 278.800 | 283.300 | 28.300 | 11.10% | 268.650 | 322.000 | 313239 | 940351.375 | - |
| 2020-03-19 | 272.000 | 255.000 | -1.000 | -0.39% | 238.280 | 284.500 | 168696 | 451424.906 | - |
| 2020-03-18 | 243.950 | 256.000 | 22.800 | 9.78% | 218.000 | 317.000 | 356605 | 948241.500 | - |
| 2020-03-17 | 278.000 | 233.200 | -56.800 | -19.59% | 211.010 | 286.000 | 124693 | 298481.438 | - |
| 2020-03-16 | 299.200 | 290.000 | 18.000 | 6.62% | 278.000 | 335.000 | 281601 | 878404.688 | - |
| 2020-03-13 | 320.000 | 272.000 | -25.000 | -8.42% | 255.000 | 358.000 | 297108 | 921228.875 | - |
| 2020-03-12 | 298.100 | 297.000 | 26.000 | 9.60% | 258.880 | 379.000 | 274272 | 896906.750 | - |
| 2020-03-11 | 220.000 | 271.000 | 70.000 | 34.83% | 220.000 | 300.550 | 294788 | 805673.375 | - |
| 2020-03-10 | 281.700 | 201.000 | -112.000 | -35.78% | 193.000 | 385.000 | 351259 | 991871.375 | - |
| 2020-03-09 | 222.210 | 313.000 | 110.990 | 54.94% | 222.210 | 316.000 | 98461 | 271619.781 | - |
| 2020-03-06 | 175.000 | 202.010 | 26.410 | 15.04% | 174.150 | 208.000 | 63509 | 126348.414 | - |
| 2020-03-05 | 160.200 | 175.600 | 21.000 | 13.58% | 158.510 | 175.900 | 70197 | 119511.094 | - |
| 2020-03-04 | 163.500 | 154.600 | -8.400 | -5.15% | 154.100 | 169.770 | 44091 | 71860.656 | - |
| 2020-03-03 | 159.520 | 163.000 | -2.900 | -1.75% | 156.160 | 177.000 | 92718 | 155642.047 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(128053)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
