摩尔线程(180605)股票行情
摩尔线程(180605)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 | 5.071 | 5.100 | -0.011 | -0.22% | 5.071 | 5.119 | 8919 | 454.493 | 0.18% |
| 2026-02-05 | 5.091 | 5.111 | -0.004 | -0.08% | 5.042 | 5.121 | 14918 | 758.952 | 0.30% |
| 2026-02-04 | 5.094 | 5.115 | -0.010 | -0.20% | 5.094 | 5.125 | 25710 | 1313.969 | 0.51% |
| 2026-02-03 | 5.081 | 5.125 | 0.004 | 0.08% | 5.050 | 5.135 | 16840 | 861.172 | 0.34% |
| 2026-02-02 | 5.226 | 5.121 | -0.108 | -2.07% | 4.990 | 5.228 | 102891 | 5177.278 | 2.06% |
| 2026-01-30 | 5.244 | 5.229 | -0.014 | -0.27% | 5.204 | 5.268 | 14726 | 772.062 | 0.29% |
| 2026-01-29 | 5.149 | 5.243 | 0.097 | 1.88% | 5.149 | 5.268 | 24815 | 1291.135 | 0.50% |
| 2026-01-28 | 5.139 | 5.146 | 0.011 | 0.21% | 5.090 | 5.196 | 12630 | 650.309 | 0.25% |
| 2026-01-27 | 5.136 | 5.135 | -0.004 | -0.08% | 5.081 | 5.145 | 21255 | 1085.450 | 0.43% |
| 2026-01-26 | 5.208 | 5.139 | -0.100 | -1.91% | 5.100 | 5.238 | 15302 | 789.169 | 0.31% |
| 2026-01-23 | 5.198 | 5.239 | 0.001 | 0.02% | 5.198 | 5.325 | 13599 | 713.567 | 0.27% |
| 2026-01-22 | 5.148 | 5.238 | 0.089 | 1.73% | 5.112 | 5.433 | 24721 | 1310.135 | 0.49% |
| 2026-01-21 | 5.103 | 5.149 | 0.051 | 1.00% | 5.038 | 5.167 | 16131 | 828.041 | 0.32% |
| 2026-01-20 | 5.099 | 5.098 | 0.004 | 0.08% | 5.043 | 5.137 | 18005 | 919.237 | 0.36% |
| 2026-01-19 | 5.016 | 5.094 | 0.047 | 0.93% | 4.990 | 5.094 | 13569 | 684.618 | 0.27% |
| 2026-01-16 | 5.039 | 5.047 | 0.009 | 0.18% | 4.981 | 5.101 | 10226 | 515.096 | 0.20% |
| 2026-01-15 | 5.089 | 5.038 | -0.051 | -1.00% | 5.001 | 5.157 | 17688 | 892.895 | 0.35% |
| 2026-01-14 | 5.053 | 5.089 | 0.035 | 0.69% | 5.014 | 5.152 | 21694 | 1106.751 | 0.43% |
| 2026-01-13 | 5.089 | 5.054 | -0.075 | -1.46% | 5.010 | 5.130 | 19200 | 975.077 | 0.38% |
| 2026-01-12 | 5.136 | 5.129 | -0.004 | -0.08% | 5.094 | 5.187 | 13673 | 701.560 | 0.27% |
| 2026-01-09 | 5.135 | 5.133 | -0.004 | -0.08% | 5.115 | 5.195 | 16815 | 863.925 | 0.34% |
| 2026-01-08 | 5.030 | 5.137 | 0.111 | 2.21% | 5.006 | 5.142 | 9923 | 506.943 | 0.20% |
| 2026-01-07 | 4.859 | 5.026 | 0.127 | 2.59% | 4.859 | 5.033 | 17398 | 868.601 | 0.35% |
| 2026-01-06 | 4.777 | 4.899 | 0.123 | 2.58% | 4.765 | 4.913 | 23806 | 1155.164 | 0.48% |
| 2026-01-05 | 4.763 | 4.776 | 0.016 | 0.34% | 4.761 | 4.845 | 30706 | 1466.937 | 0.61% |
| 2025-12-31 | 4.795 | 4.760 | -0.034 | -0.71% | 4.741 | 4.832 | 10206 | 486.827 | 0.20% |
| 2025-12-30 | 4.893 | 4.794 | -0.095 | -1.94% | 4.750 | 4.946 | 16195 | 779.206 | 0.32% |
| 2025-12-29 | 4.964 | 4.889 | -0.084 | -1.69% | 4.888 | 5.045 | 6521 | 321.872 | 0.13% |
| 2025-12-26 | 5.047 | 4.973 | -0.072 | -1.43% | 4.954 | 5.118 | 9157 | 457.814 | 0.18% |
| 2025-12-25 | 5.029 | 5.045 | 0.019 | 0.38% | 5.026 | 5.116 | 18926 | 955.710 | 0.38% |
| 2025-12-24 | 4.995 | 5.026 | 0.033 | 0.66% | 4.953 | 5.056 | 17484 | 877.517 | 0.35% |
| 2025-12-23 | 5.025 | 4.993 | -0.029 | -0.58% | 4.957 | 5.100 | 6747 | 339.392 | 0.13% |
| 2025-12-22 | 4.956 | 5.022 | 0.067 | 1.35% | 4.917 | 5.053 | 6418 | 321.470 | 0.13% |
| 2025-12-19 | 4.979 | 4.955 | -0.024 | -0.48% | 4.896 | 4.979 | 5824 | 286.800 | 0.12% |
| 2025-12-18 | 4.989 | 4.979 | -0.051 | -1.01% | 4.966 | 5.028 | 11486 | 571.972 | 0.23% |
| 2025-12-17 | 5.061 | 5.030 | -0.030 | -0.59% | 4.971 | 5.097 | 4865 | 243.697 | 0.10% |
| 2025-12-16 | 5.113 | 5.060 | -0.050 | -0.98% | 5.046 | 5.198 | 4191 | 214.052 | 0.08% |
| 2025-12-15 | 5.124 | 5.110 | -0.035 | -0.68% | 5.092 | 5.179 | 2508 | 128.486 | 0.05% |
| 2025-12-12 | 5.101 | 5.145 | 0.046 | 0.90% | 5.101 | 5.237 | 6395 | 329.497 | 0.13% |
| 2025-12-11 | 5.076 | 5.099 | 0.023 | 0.45% | 5.076 | 5.149 | 3475 | 177.898 | 0.07% |
| 2025-12-10 | 5.000 | 5.076 | 0.046 | 0.91% | 4.963 | 5.098 | 6427 | 325.754 | 0.13% |
| 2025-12-09 | 5.007 | 5.030 | 0.023 | 0.46% | 4.980 | 5.060 | 5408 | 270.900 | 0.11% |
| 2025-12-08 | 5.077 | 5.007 | -0.069 | -1.36% | 4.968 | 5.101 | 13428 | 677.103 | 0.27% |
| 2025-12-05 | 5.100 | 5.076 | -0.024 | -0.47% | 5.050 | 5.123 | 21921 | 1114.090 | 0.44% |
| 2025-12-04 | 5.150 | 5.100 | -0.050 | -0.97% | 5.065 | 5.170 | 10247 | 521.368 | 0.20% |
| 2025-12-03 | 5.196 | 5.150 | -0.041 | -0.79% | 5.113 | 5.201 | 7169 | 369.723 | 0.14% |
| 2025-12-02 | 5.199 | 5.191 | -0.008 | -0.15% | 5.186 | 5.204 | 510 | 26.510 | 0.01% |
| 2025-12-01 | 5.249 | 5.199 | -0.048 | -0.91% | 5.197 | 5.285 | 2323 | 121.278 | 0.05% |
| 2025-11-28 | 5.261 | 5.247 | -0.013 | -0.25% | 5.232 | 5.324 | 3915 | 205.460 | 0.08% |
| 2025-11-27 | 5.291 | 5.260 | -0.030 | -0.57% | 5.242 | 5.380 | 2917 | 154.546 | 0.06% |
| 2025-11-26 | 5.259 | 5.290 | 0.032 | 0.61% | 5.229 | 5.349 | 8301 | 439.385 | 0.17% |
| 2025-11-25 | 5.190 | 5.258 | 0.043 | 0.82% | 5.167 | 5.279 | 9450 | 493.680 | 0.19% |
| 2025-11-24 | 5.251 | 5.215 | -0.035 | -0.67% | 5.184 | 5.351 | 6458 | 337.268 | 0.13% |
| 2025-11-21 | 5.225 | 5.250 | -0.006 | -0.11% | 5.225 | 5.293 | 4119 | 216.736 | 0.08% |
| 2025-11-20 | 5.257 | 5.256 | -0.032 | -0.61% | 5.250 | 5.430 | 1665 | 87.782 | 0.03% |
| 2025-11-19 | 5.283 | 5.288 | -0.009 | -0.17% | 5.249 | 5.392 | 4199 | 223.486 | 0.08% |
| 2025-11-18 | 5.257 | 5.297 | 0.019 | 0.36% | 5.235 | 5.346 | 2704 | 143.118 | 0.05% |
| 2025-11-17 | 5.293 | 5.278 | -0.011 | -0.21% | 5.258 | 5.293 | 4770 | 251.774 | 0.10% |
| 2025-11-14 | 5.256 | 5.289 | 0.034 | 0.65% | 5.230 | 5.291 | 7939 | 418.963 | 0.16% |
| 2025-11-13 | 5.243 | 5.255 | 0.041 | 0.79% | 5.205 | 5.260 | 4034 | 211.535 | 0.08% |
| 2025-11-12 | 5.219 | 5.214 | -0.026 | -0.50% | 5.209 | 5.230 | 2948 | 153.819 | 0.06% |
| 2025-11-11 | 5.260 | 5.240 | -0.021 | -0.40% | 5.233 | 5.435 | 7194 | 377.764 | 0.14% |
| 2025-11-10 | 5.329 | 5.261 | -0.067 | -1.26% | 5.253 | 5.461 | 8459 | 448.789 | 0.17% |
| 2025-11-07 | 5.234 | 5.328 | 0.094 | 1.80% | 5.234 | 5.339 | 4299 | 228.445 | 0.09% |
| 2025-11-06 | 5.203 | 5.234 | 0.009 | 0.17% | 5.203 | 5.262 | 1031 | 54.092 | 0.02% |
| 2025-11-05 | 5.257 | 5.225 | -0.001 | -0.02% | 5.201 | 5.355 | 3305 | 172.733 | 0.07% |
| 2025-11-04 | 5.285 | 5.226 | -0.051 | -0.97% | 5.222 | 5.288 | 2343 | 122.525 | 0.05% |
| 2025-11-03 | 5.350 | 5.277 | -0.047 | -0.88% | 5.277 | 5.350 | 886 | 47.006 | 0.02% |
| 2025-10-31 | 5.381 | 5.324 | -0.064 | -1.19% | 5.317 | 5.381 | 1823 | 97.125 | 0.04% |
| 2025-10-30 | 5.409 | 5.388 | -0.017 | -0.31% | 5.318 | 5.433 | 7332 | 395.531 | 0.15% |
| 2025-10-29 | 5.333 | 5.405 | 0.060 | 1.12% | 5.240 | 5.418 | 4053 | 218.086 | 0.08% |
| 2025-10-28 | 5.267 | 5.345 | 0.095 | 1.81% | 5.189 | 5.345 | 5770 | 305.980 | 0.12% |
| 2025-10-27 | 5.240 | 5.250 | 0.010 | 0.19% | 5.214 | 5.269 | 7807 | 409.272 | 0.16% |
| 2025-10-24 | 5.164 | 5.240 | 0.126 | 2.46% | 5.084 | 5.269 | 5175 | 270.060 | 0.10% |
| 2025-10-23 | 5.109 | 5.114 | 0.014 | 0.27% | 5.069 | 5.159 | 7467 | 383.392 | 0.15% |
| 2025-10-22 | 5.080 | 5.100 | 0.020 | 0.39% | 5.050 | 5.134 | 4926 | 251.327 | 0.10% |
| 2025-10-21 | 5.141 | 5.080 | -0.030 | -0.59% | 5.079 | 5.189 | 6953 | 353.862 | 0.14% |
| 2025-10-20 | 5.113 | 5.110 | -0.029 | -0.56% | 5.110 | 5.201 | 3008 | 153.951 | 0.06% |
| 2025-10-17 | 5.144 | 5.139 | 0.008 | 0.16% | 5.050 | 5.226 | 5711 | 290.928 | 0.11% |
| 2025-10-16 | 5.218 | 5.131 | -0.056 | -1.08% | 5.113 | 5.290 | 7818 | 402.251 | 0.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(180605)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
