摩尔线程(200468)股票行情
摩尔线程(200468)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 | 4.400 | 4.540 | 0.100 | 2.25% | 4.380 | 4.580 | 3766 | 169.331 | 0.38% |
| 2026-02-05 | 4.480 | 4.440 | -0.040 | -0.89% | 4.390 | 4.480 | 3372 | 149.171 | 0.34% |
| 2026-02-04 | 4.520 | 4.480 | -0.070 | -1.54% | 4.450 | 4.630 | 3566 | 160.322 | 0.36% |
| 2026-02-03 | 4.570 | 4.550 | 0.070 | 1.56% | 4.490 | 4.580 | 2598 | 117.803 | 0.26% |
| 2026-02-02 | 4.600 | 4.480 | -0.080 | -1.75% | 4.470 | 4.640 | 3218 | 145.499 | 0.32% |
| 2026-01-30 | 4.640 | 4.560 | -0.130 | -2.77% | 4.520 | 4.720 | 9724 | 446.020 | 0.97% |
| 2026-01-29 | 4.880 | 4.690 | -0.170 | -3.50% | 4.620 | 4.880 | 5310 | 253.646 | 0.53% |
| 2026-01-28 | 4.750 | 4.860 | 0.130 | 2.75% | 4.750 | 4.890 | 6720 | 326.161 | 0.67% |
| 2026-01-27 | 4.690 | 4.730 | 0.050 | 1.07% | 4.690 | 4.740 | 3418 | 161.146 | 0.34% |
| 2026-01-26 | 4.620 | 4.680 | -0.010 | -0.21% | 4.620 | 4.730 | 3626 | 169.549 | 0.36% |
| 2026-01-23 | 4.810 | 4.690 | -0.140 | -2.90% | 4.560 | 4.810 | 18268 | 850.200 | 1.83% |
| 2026-01-22 | 4.850 | 4.830 | 0.030 | 0.63% | 4.800 | 4.880 | 4231 | 204.955 | 0.42% |
| 2026-01-21 | 4.790 | 4.800 | 0.010 | 0.21% | 4.790 | 4.880 | 5405 | 261.449 | 0.54% |
| 2026-01-20 | 5.000 | 4.790 | -0.250 | -4.96% | 4.700 | 5.010 | 13378 | 649.350 | 1.34% |
| 2026-01-19 | 5.110 | 5.040 | -0.050 | -0.98% | 5.040 | 5.140 | 7338 | 373.674 | 0.73% |
| 2026-01-16 | 5.180 | 5.090 | -0.050 | -0.97% | 5.030 | 5.180 | 9884 | 503.940 | 0.99% |
| 2026-01-15 | 5.080 | 5.140 | 0.100 | 1.98% | 5.020 | 5.190 | 12187 | 625.224 | 1.22% |
| 2026-01-14 | 4.850 | 5.040 | 0.210 | 4.35% | 4.850 | 5.150 | 13811 | 698.625 | 1.38% |
| 2026-01-13 | 4.950 | 4.830 | -0.120 | -2.42% | 4.810 | 4.980 | 6411 | 313.671 | 0.64% |
| 2026-01-12 | 4.640 | 4.950 | 0.320 | 6.91% | 4.640 | 5.000 | 14735 | 721.096 | 1.47% |
| 2026-01-09 | 4.520 | 4.630 | 0.090 | 1.98% | 4.500 | 4.650 | 3860 | 177.444 | 0.39% |
| 2026-01-08 | 4.610 | 4.540 | -0.070 | -1.52% | 4.500 | 4.640 | 5931 | 270.844 | 0.59% |
| 2026-01-07 | 4.840 | 4.610 | -0.200 | -4.16% | 4.600 | 4.840 | 8599 | 403.856 | 0.86% |
| 2026-01-06 | 4.800 | 4.810 | -0.020 | -0.41% | 4.760 | 4.850 | 4270 | 205.053 | 0.43% |
| 2026-01-05 | 4.720 | 4.830 | 0.110 | 2.33% | 4.700 | 4.840 | 6696 | 321.136 | 0.67% |
| 2025-12-31 | 4.550 | 4.720 | 0.130 | 2.83% | 4.550 | 4.740 | 8451 | 395.746 | 0.85% |
| 2025-12-30 | 4.640 | 4.590 | -0.040 | -0.86% | 4.560 | 4.690 | 3464 | 159.570 | 0.35% |
| 2025-12-29 | 4.480 | 4.630 | 0.160 | 3.58% | 4.480 | 4.690 | 7865 | 362.439 | 0.79% |
| 2025-12-26 | 4.370 | 4.470 | 0.080 | 1.82% | 4.360 | 4.490 | 6496 | 289.472 | 0.65% |
| 2025-12-25 | 4.300 | 4.390 | 0.110 | 2.57% | 4.280 | 4.400 | 5219 | 227.915 | 0.52% |
| 2025-12-24 | 4.280 | 4.280 | 0.010 | 0.23% | 4.250 | 4.310 | 2691 | 115.463 | 0.27% |
| 2025-12-23 | 4.260 | 4.270 | 0.000 | 0.00% | 4.240 | 4.300 | 2514 | 107.299 | 0.25% |
| 2025-12-22 | 4.120 | 4.270 | 0.140 | 3.39% | 4.120 | 4.310 | 7744 | 330.896 | 0.77% |
| 2025-12-19 | 4.080 | 4.130 | 0.050 | 1.23% | 4.050 | 4.140 | 3973 | 163.645 | 0.40% |
| 2025-12-18 | 4.010 | 4.080 | -0.050 | -1.21% | 3.970 | 4.100 | 11172 | 450.060 | 1.12% |
| 2025-12-17 | 4.050 | 4.130 | 0.080 | 1.98% | 4.040 | 4.140 | 4709 | 193.264 | 0.47% |
| 2025-12-16 | 4.130 | 4.050 | 0.050 | 1.25% | 4.040 | 4.130 | 4724 | 193.393 | 0.47% |
| 2025-12-15 | 4.090 | 4.000 | -0.060 | -1.48% | 3.950 | 4.090 | 3681 | 147.397 | 0.37% |
| 2025-12-12 | 4.060 | 4.060 | -0.020 | -0.49% | 4.050 | 4.100 | 938 | 38.158 | 0.09% |
| 2025-12-11 | 4.110 | 4.080 | 0.000 | 0.00% | 4.060 | 4.120 | 1764 | 72.031 | 0.18% |
| 2025-12-10 | 4.080 | 4.080 | -0.020 | -0.49% | 4.070 | 4.110 | 2396 | 98.034 | 0.24% |
| 2025-12-09 | 4.110 | 4.100 | -0.010 | -0.24% | 4.080 | 4.130 | 1592 | 65.217 | 0.16% |
| 2025-12-08 | 4.110 | 4.110 | -0.020 | -0.48% | 4.080 | 4.130 | 2353 | 96.464 | 0.24% |
| 2025-12-05 | 4.070 | 4.130 | 0.050 | 1.23% | 4.060 | 4.170 | 2187 | 90.093 | 0.22% |
| 2025-12-04 | 4.050 | 4.080 | 0.010 | 0.25% | 4.040 | 4.100 | 1045 | 42.650 | 0.10% |
| 2025-12-03 | 4.080 | 4.070 | -0.020 | -0.49% | 4.040 | 4.100 | 1929 | 78.452 | 0.19% |
| 2025-12-02 | 4.160 | 4.090 | -0.050 | -1.21% | 4.080 | 4.160 | 1941 | 79.631 | 0.19% |
| 2025-12-01 | 4.050 | 4.140 | 0.090 | 2.22% | 4.010 | 4.140 | 5474 | 224.819 | 0.55% |
| 2025-11-28 | 4.090 | 4.050 | -0.030 | -0.74% | 4.050 | 4.110 | 1517 | 61.792 | 0.15% |
| 2025-11-27 | 4.110 | 4.080 | -0.030 | -0.73% | 4.080 | 4.140 | 1732 | 71.113 | 0.17% |
| 2025-11-26 | 4.220 | 4.110 | -0.040 | -0.96% | 4.070 | 4.230 | 4071 | 168.854 | 0.41% |
| 2025-11-25 | 3.990 | 4.150 | 0.200 | 5.06% | 3.960 | 4.190 | 9449 | 384.089 | 0.94% |
| 2025-11-24 | 3.930 | 3.950 | 0.020 | 0.51% | 3.900 | 4.000 | 4980 | 197.363 | 0.50% |
| 2025-11-21 | 4.080 | 3.930 | -0.150 | -3.68% | 3.920 | 4.080 | 9309 | 368.805 | 0.93% |
| 2025-11-20 | 4.150 | 4.080 | 0.020 | 0.49% | 4.060 | 4.150 | 3178 | 130.941 | 0.32% |
| 2025-11-19 | 4.040 | 4.060 | 0.050 | 1.25% | 4.000 | 4.150 | 4253 | 173.794 | 0.43% |
| 2025-11-18 | 4.070 | 4.010 | -0.060 | -1.47% | 4.010 | 4.100 | 3421 | 139.060 | 0.34% |
| 2025-11-17 | 4.200 | 4.070 | -0.130 | -3.10% | 4.060 | 4.200 | 5091 | 209.553 | 0.51% |
| 2025-11-14 | 4.160 | 4.200 | 0.000 | 0.00% | 4.150 | 4.300 | 1931 | 81.400 | 0.19% |
| 2025-11-13 | 4.360 | 4.200 | -0.140 | -3.23% | 4.150 | 4.360 | 6122 | 258.542 | 0.61% |
| 2025-11-12 | 4.430 | 4.340 | -0.050 | -1.14% | 4.280 | 4.430 | 3190 | 138.371 | 0.32% |
| 2025-11-11 | 4.430 | 4.390 | -0.010 | -0.23% | 4.380 | 4.450 | 1102 | 48.440 | 0.11% |
| 2025-11-10 | 4.440 | 4.400 | 0.000 | 0.00% | 4.370 | 4.450 | 3079 | 135.078 | 0.31% |
| 2025-11-07 | 4.490 | 4.400 | -0.070 | -1.57% | 4.400 | 4.490 | 2564 | 113.686 | 0.26% |
| 2025-11-06 | 4.530 | 4.470 | -0.070 | -1.54% | 4.410 | 4.570 | 15731 | 701.250 | 1.57% |
| 2025-11-05 | 4.470 | 4.540 | 0.030 | 0.67% | 4.460 | 4.560 | 1689 | 76.387 | 0.17% |
| 2025-11-04 | 4.540 | 4.510 | -0.010 | -0.22% | 4.480 | 4.540 | 2994 | 134.664 | 0.30% |
| 2025-11-03 | 4.470 | 4.520 | 0.040 | 0.89% | 4.410 | 4.600 | 3767 | 169.904 | 0.38% |
| 2025-10-31 | 4.530 | 4.480 | -0.050 | -1.10% | 4.450 | 4.530 | 4148 | 185.621 | 0.41% |
| 2025-10-30 | 4.620 | 4.530 | -0.130 | -2.79% | 4.480 | 4.650 | 4948 | 224.745 | 0.49% |
| 2025-10-29 | 4.460 | 4.660 | 0.100 | 2.19% | 4.460 | 4.680 | 5989 | 271.605 | 0.60% |
| 2025-10-28 | 4.700 | 4.560 | -0.180 | -3.80% | 4.560 | 4.770 | 5590 | 260.881 | 0.56% |
| 2025-10-27 | 4.620 | 4.740 | 0.160 | 3.49% | 4.590 | 4.740 | 9880 | 460.317 | 0.99% |
| 2025-10-24 | 4.450 | 4.580 | 0.090 | 2.00% | 4.450 | 4.610 | 5475 | 250.614 | 0.55% |
| 2025-10-23 | 4.520 | 4.490 | 0.010 | 0.22% | 4.390 | 4.530 | 5111 | 226.775 | 0.51% |
| 2025-10-22 | 4.620 | 4.480 | -0.120 | -2.61% | 4.460 | 4.620 | 5173 | 233.934 | 0.52% |
| 2025-10-21 | 4.370 | 4.600 | 0.260 | 5.99% | 4.310 | 4.620 | 15725 | 711.721 | 1.57% |
| 2025-10-20 | 4.400 | 4.340 | -0.030 | -0.69% | 4.120 | 4.430 | 14588 | 620.126 | 1.46% |
| 2025-10-17 | 4.720 | 4.370 | -0.350 | -7.42% | 4.300 | 4.780 | 20895 | 941.259 | 2.09% |
| 2025-10-16 | 4.760 | 4.720 | 0.010 | 0.21% | 4.710 | 4.820 | 6373 | 303.456 | 0.64% |
深证大盘股票行情在线 K线走势图
摩尔线程(200468)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
