摩尔线程(200055)股票行情
摩尔线程(200055)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 |
|---|
| 2026-02-13 | 1.440 | 1.410 | -0.050 | -3.42% | 1.400 | 1.450 | 12546 | 178.554 | 0.32% |
| 2026-02-12 | 1.430 | 1.460 | 0.030 | 2.10% | 1.390 | 1.460 | 10432 | 149.241 | 0.26% |
| 2026-02-11 | 1.390 | 1.430 | 0.030 | 2.14% | 1.380 | 1.440 | 8236 | 116.103 | 0.21% |
| 2026-02-10 | 1.390 | 1.400 | 0.000 | 0.00% | 1.370 | 1.400 | 1980 | 27.395 | 0.05% |
| 2026-02-09 | 1.340 | 1.400 | 0.020 | 1.45% | 1.340 | 1.400 | 6561 | 90.256 | 0.17% |
| 2026-02-06 | 1.370 | 1.380 | 0.010 | 0.73% | 1.330 | 1.380 | 7190 | 97.724 | 0.18% |
| 2026-02-05 | 1.340 | 1.370 | 0.000 | 0.00% | 1.330 | 1.370 | 5599 | 75.774 | 0.14% |
| 2026-02-04 | 1.340 | 1.370 | 0.020 | 1.48% | 1.330 | 1.370 | 9155 | 123.547 | 0.23% |
| 2026-02-03 | 1.330 | 1.350 | 0.020 | 1.50% | 1.320 | 1.360 | 12054 | 161.264 | 0.31% |
| 2026-02-02 | 1.450 | 1.330 | -0.140 | -9.52% | 1.320 | 1.450 | 17781 | 240.817 | 0.45% |
| 2026-01-30 | 1.480 | 1.470 | -0.010 | -0.68% | 1.460 | 1.480 | 901 | 13.236 | 0.02% |
| 2026-01-29 | 1.480 | 1.480 | 0.000 | 0.00% | 1.470 | 1.490 | 2198 | 32.420 | 0.06% |
| 2026-01-28 | 1.480 | 1.480 | 0.010 | 0.68% | 1.470 | 1.490 | 3327 | 49.191 | 0.08% |
| 2026-01-27 | 1.480 | 1.470 | -0.020 | -1.34% | 1.460 | 1.490 | 4286 | 63.121 | 0.11% |
| 2026-01-26 | 1.490 | 1.490 | 0.000 | 0.00% | 1.470 | 1.500 | 4170 | 62.011 | 0.11% |
| 2026-01-23 | 1.490 | 1.490 | -0.010 | -0.67% | 1.480 | 1.500 | 2390 | 35.467 | 0.06% |
| 2026-01-22 | 1.490 | 1.500 | 0.000 | 0.00% | 1.480 | 1.500 | 2179 | 32.512 | 0.06% |
| 2026-01-21 | 1.500 | 1.500 | 0.000 | 0.00% | 1.470 | 1.500 | 1576 | 23.443 | 0.04% |
| 2026-01-20 | 1.490 | 1.500 | -0.010 | -0.66% | 1.480 | 1.500 | 2570 | 38.249 | 0.07% |
| 2026-01-19 | 1.510 | 1.510 | -0.010 | -0.66% | 1.480 | 1.510 | 3104 | 46.332 | 0.08% |
| 2026-01-16 | 1.510 | 1.520 | 0.010 | 0.66% | 1.500 | 1.530 | 707 | 10.709 | 0.02% |
| 2026-01-15 | 1.550 | 1.510 | -0.040 | -2.58% | 1.480 | 1.550 | 3330 | 50.433 | 0.08% |
| 2026-01-14 | 1.550 | 1.550 | 0.000 | 0.00% | 1.520 | 1.560 | 4102 | 63.316 | 0.10% |
| 2026-01-13 | 1.530 | 1.550 | 0.020 | 1.31% | 1.520 | 1.550 | 3921 | 60.408 | 0.10% |
| 2026-01-12 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 1418 | 21.582 | 0.04% |
| 2026-01-09 | 1.510 | 1.540 | 0.020 | 1.32% | 1.490 | 1.540 | 6272 | 95.588 | 0.16% |
| 2026-01-08 | 1.490 | 1.520 | 0.010 | 0.66% | 1.480 | 1.540 | 5004 | 75.674 | 0.13% |
| 2026-01-07 | 1.490 | 1.510 | 0.010 | 0.67% | 1.490 | 1.510 | 2911 | 43.707 | 0.07% |
| 2026-01-06 | 1.490 | 1.500 | 0.020 | 1.35% | 1.480 | 1.500 | 3078 | 45.793 | 0.08% |
| 2026-01-05 | 1.470 | 1.480 | 0.020 | 1.37% | 1.450 | 1.500 | 5681 | 84.138 | 0.14% |
| 2025-12-31 | 1.450 | 1.460 | 0.000 | 0.00% | 1.440 | 1.470 | 1919 | 27.960 | 0.05% |
| 2025-12-30 | 1.430 | 1.460 | 0.020 | 1.39% | 1.430 | 1.460 | 2284 | 32.849 | 0.06% |
| 2025-12-29 | 1.450 | 1.440 | -0.020 | -1.37% | 1.440 | 1.460 | 346 | 5.014 | 0.01% |
| 2025-12-26 | 1.440 | 1.460 | 0.010 | 0.69% | 1.440 | 1.460 | 1845 | 26.669 | 0.05% |
| 2025-12-25 | 1.440 | 1.450 | 0.000 | 0.00% | 1.440 | 1.460 | 948 | 13.657 | 0.02% |
| 2025-12-24 | 1.450 | 1.450 | 0.000 | 0.00% | 1.440 | 1.450 | 598 | 8.665 | 0.02% |
| 2025-12-23 | 1.460 | 1.450 | 0.000 | 0.00% | 1.440 | 1.460 | 704 | 10.184 | 0.02% |
| 2025-12-22 | 1.440 | 1.450 | 0.020 | 1.40% | 1.430 | 1.460 | 3213 | 46.378 | 0.08% |
| 2025-12-19 | 1.440 | 1.430 | -0.010 | -0.69% | 1.420 | 1.440 | 3131 | 44.752 | 0.08% |
| 2025-12-18 | 1.440 | 1.440 | 0.000 | 0.00% | 1.430 | 1.460 | 2541 | 36.682 | 0.06% |
| 2025-12-17 | 1.450 | 1.440 | -0.020 | -1.37% | 1.430 | 1.460 | 2236 | 32.210 | 0.06% |
| 2025-12-16 | 1.460 | 1.460 | 0.000 | 0.00% | 1.440 | 1.460 | 863 | 12.513 | 0.02% |
| 2025-12-15 | 1.480 | 1.460 | -0.020 | -1.35% | 1.460 | 1.480 | 622 | 9.130 | 0.02% |
| 2025-12-12 | 1.440 | 1.480 | 0.020 | 1.37% | 1.440 | 1.490 | 3711 | 54.736 | 0.09% |
| 2025-12-11 | 1.480 | 1.460 | -0.020 | -1.35% | 1.450 | 1.480 | 1756 | 25.602 | 0.04% |
| 2025-12-10 | 1.470 | 1.480 | 0.000 | 0.00% | 1.460 | 1.480 | 1322 | 19.416 | 0.03% |
| 2025-12-09 | 1.470 | 1.480 | 0.000 | 0.00% | 1.470 | 1.480 | 2086 | 30.783 | 0.05% |
| 2025-12-08 | 1.470 | 1.480 | -0.010 | -0.67% | 1.470 | 1.490 | 1186 | 17.518 | 0.03% |
| 2025-12-05 | 1.490 | 1.490 | 0.000 | 0.00% | 1.480 | 1.490 | 600 | 8.920 | 0.02% |
| 2025-12-04 | 1.500 | 1.490 | -0.010 | -0.67% | 1.470 | 1.500 | 1567 | 23.141 | 0.04% |
| 2025-12-03 | 1.480 | 1.500 | 0.000 | 0.00% | 1.480 | 1.500 | 724 | 10.741 | 0.02% |
| 2025-12-02 | 1.500 | 1.500 | -0.010 | -0.66% | 1.480 | 1.500 | 998 | 14.865 | 0.03% |
| 2025-12-01 | 1.490 | 1.510 | 0.010 | 0.67% | 1.480 | 1.510 | 2457 | 37.014 | 0.06% |
| 2025-11-28 | 1.490 | 1.500 | -0.010 | -0.66% | 1.470 | 1.500 | 1434 | 21.212 | 0.04% |
| 2025-11-27 | 1.510 | 1.510 | 0.000 | 0.00% | 1.420 | 1.510 | 3128 | 45.236 | 0.08% |
| 2025-11-26 | 1.520 | 1.510 | 0.010 | 0.67% | 1.510 | 1.530 | 1497 | 22.775 | 0.04% |
| 2025-11-25 | 1.510 | 1.500 | -0.010 | -0.66% | 1.500 | 1.510 | 1085 | 16.306 | 0.03% |
| 2025-11-24 | 1.500 | 1.510 | 0.000 | 0.00% | 1.490 | 1.510 | 1544 | 23.160 | 0.04% |
| 2025-11-21 | 1.540 | 1.510 | -0.050 | -3.21% | 1.500 | 1.540 | 3878 | 58.733 | 0.10% |
| 2025-11-20 | 1.560 | 1.560 | -0.010 | -0.64% | 1.530 | 1.570 | 6794 | 105.027 | 0.17% |
| 2025-11-19 | 1.570 | 1.570 | -0.010 | -0.63% | 1.560 | 1.570 | 1299 | 20.341 | 0.03% |
| 2025-11-18 | 1.580 | 1.580 | -0.020 | -1.25% | 1.560 | 1.590 | 4182 | 65.486 | 0.11% |
| 2025-11-17 | 1.580 | 1.600 | 0.000 | 0.00% | 1.580 | 1.600 | 818 | 12.979 | 0.02% |
| 2025-11-14 | 1.600 | 1.600 | 0.010 | 0.63% | 1.580 | 1.600 | 891 | 14.157 | 0.02% |
| 2025-11-13 | 1.580 | 1.590 | -0.010 | -0.63% | 1.580 | 1.590 | 957 | 15.214 | 0.02% |
| 2025-11-12 | 1.580 | 1.600 | 0.000 | 0.00% | 1.570 | 1.600 | 1472 | 23.295 | 0.04% |
| 2025-11-11 | 1.600 | 1.600 | 0.010 | 0.63% | 1.580 | 1.600 | 609 | 9.688 | 0.02% |
| 2025-11-10 | 1.590 | 1.590 | -0.010 | -0.63% | 1.580 | 1.600 | 172 | 2.744 | 0.00% |
| 2025-11-07 | 1.590 | 1.600 | 0.010 | 0.63% | 1.590 | 1.600 | 3021 | 48.039 | 0.08% |
| 2025-11-06 | 1.580 | 1.590 | 0.010 | 0.63% | 1.570 | 1.590 | 2179 | 34.501 | 0.06% |
| 2025-11-05 | 1.570 | 1.580 | 0.000 | 0.00% | 1.560 | 1.580 | 2038 | 31.984 | 0.05% |
| 2025-11-04 | 1.580 | 1.580 | 0.000 | 0.00% | 1.560 | 1.590 | 3306 | 52.133 | 0.08% |
| 2025-11-03 | 1.580 | 1.580 | -0.010 | -0.63% | 1.570 | 1.590 | 3729 | 58.720 | 0.09% |
| 2025-10-31 | 1.580 | 1.590 | 0.000 | 0.00% | 1.580 | 1.600 | 2004 | 31.834 | 0.05% |
| 2025-10-30 | 1.610 | 1.590 | -0.020 | -1.24% | 1.580 | 1.610 | 2535 | 40.239 | 0.06% |
| 2025-10-29 | 1.600 | 1.610 | 0.000 | 0.00% | 1.590 | 1.610 | 6186 | 98.802 | 0.16% |
| 2025-10-28 | 1.610 | 1.610 | -0.010 | -0.62% | 1.600 | 1.620 | 1681 | 27.064 | 0.04% |
| 2025-10-27 | 1.600 | 1.620 | 0.010 | 0.62% | 1.600 | 1.620 | 2134 | 34.376 | 0.05% |
| 2025-10-24 | 1.610 | 1.610 | -0.010 | -0.62% | 1.600 | 1.620 | 3129 | 50.402 | 0.08% |
| 2025-10-23 | 1.620 | 1.620 | 0.000 | 0.00% | 1.600 | 1.620 | 5963 | 95.663 | 0.15% |
深证大盘股票行情在线 K线走势图
摩尔线程(200055)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
