摩尔线程(200706)股票行情
摩尔线程(200706)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 | 2.770 | 2.780 | 0.000 | 0.00% | 2.760 | 2.790 | 7930 | 220.181 | 0.50% |
| 2026-02-05 | 2.770 | 2.780 | 0.010 | 0.36% | 2.770 | 2.780 | 2028 | 56.247 | 0.13% |
| 2026-02-04 | 2.780 | 2.770 | -0.010 | -0.36% | 2.770 | 2.790 | 3386 | 93.978 | 0.21% |
| 2026-02-03 | 2.780 | 2.780 | 0.010 | 0.36% | 2.780 | 2.790 | 3558 | 99.074 | 0.22% |
| 2026-02-02 | 2.770 | 2.770 | 0.000 | 0.00% | 2.770 | 2.790 | 6438 | 178.739 | 0.41% |
| 2026-01-30 | 2.780 | 2.770 | -0.010 | -0.36% | 2.760 | 2.780 | 4902 | 135.862 | 0.31% |
| 2026-01-29 | 2.780 | 2.780 | -0.010 | -0.36% | 2.770 | 2.790 | 7101 | 197.186 | 0.45% |
| 2026-01-28 | 2.770 | 2.790 | 0.010 | 0.36% | 2.770 | 2.790 | 749 | 20.833 | 0.05% |
| 2026-01-27 | 2.760 | 2.780 | 0.010 | 0.36% | 2.760 | 2.780 | 7208 | 199.703 | 0.45% |
| 2026-01-26 | 2.780 | 2.770 | -0.020 | -0.72% | 2.760 | 2.780 | 9914 | 274.607 | 0.63% |
| 2026-01-23 | 2.780 | 2.790 | 0.000 | 0.00% | 2.780 | 2.790 | 4042 | 112.436 | 0.25% |
| 2026-01-22 | 2.790 | 2.790 | 0.010 | 0.36% | 2.770 | 2.790 | 5994 | 166.704 | 0.38% |
| 2026-01-21 | 2.790 | 2.780 | -0.010 | -0.36% | 2.780 | 2.800 | 3994 | 111.467 | 0.25% |
| 2026-01-20 | 2.790 | 2.790 | 0.000 | 0.00% | 2.780 | 2.790 | 5796 | 161.460 | 0.37% |
| 2026-01-19 | 2.780 | 2.790 | 0.030 | 1.09% | 2.770 | 2.790 | 12240 | 340.493 | 0.77% |
| 2026-01-16 | 2.750 | 2.760 | 0.000 | 0.00% | 2.750 | 2.780 | 4276 | 118.256 | 0.27% |
| 2026-01-15 | 2.750 | 2.760 | 0.010 | 0.36% | 2.740 | 2.770 | 3256 | 89.814 | 0.21% |
| 2026-01-14 | 2.740 | 2.750 | 0.010 | 0.36% | 2.740 | 2.760 | 3489 | 96.003 | 0.22% |
| 2026-01-13 | 2.730 | 2.740 | 0.000 | 0.00% | 2.730 | 2.750 | 1991 | 54.487 | 0.13% |
| 2026-01-12 | 2.750 | 2.740 | -0.010 | -0.36% | 2.730 | 2.750 | 2764 | 75.724 | 0.17% |
| 2026-01-09 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 2456 | 67.648 | 0.15% |
| 2026-01-08 | 2.750 | 2.750 | -0.010 | -0.36% | 2.750 | 2.760 | 854 | 23.521 | 0.05% |
| 2026-01-07 | 2.760 | 2.760 | 0.000 | 0.00% | 2.750 | 2.770 | 4261 | 117.652 | 0.27% |
| 2026-01-06 | 2.770 | 2.760 | 0.000 | 0.00% | 2.760 | 2.770 | 1349 | 37.265 | 0.09% |
| 2026-01-05 | 2.770 | 2.760 | 0.000 | 0.00% | 2.760 | 2.770 | 1958 | 54.147 | 0.12% |
| 2025-12-31 | 2.760 | 2.760 | 0.010 | 0.36% | 2.750 | 2.770 | 3347 | 92.369 | 0.21% |
| 2025-12-30 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 799 | 22.008 | 0.05% |
| 2025-12-29 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 1749 | 48.112 | 0.11% |
| 2025-12-26 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 3578 | 98.607 | 0.23% |
| 2025-12-25 | 2.770 | 2.750 | -0.020 | -0.72% | 2.750 | 2.770 | 5976 | 164.582 | 0.38% |
| 2025-12-24 | 2.770 | 2.770 | 0.010 | 0.36% | 2.760 | 2.770 | 2465 | 68.248 | 0.16% |
| 2025-12-23 | 2.770 | 2.760 | -0.010 | -0.36% | 2.760 | 2.770 | 3367 | 93.166 | 0.21% |
| 2025-12-22 | 2.780 | 2.770 | -0.020 | -0.72% | 2.750 | 2.780 | 6733 | 185.926 | 0.42% |
| 2025-12-19 | 2.760 | 2.790 | 0.000 | 0.00% | 2.760 | 2.800 | 8857 | 246.398 | 0.56% |
| 2025-12-18 | 2.800 | 2.790 | -0.070 | -2.45% | 2.750 | 2.840 | 12802 | 355.981 | 0.81% |
| 2025-12-15 | 2.870 | 2.860 | 0.000 | 0.00% | 2.860 | 2.870 | 14 | 0.401 | 0.00% |
| 2025-12-12 | 2.830 | 2.860 | 0.010 | 0.35% | 2.830 | 2.860 | 2 | 0.057 | 0.00% |
| 2025-12-11 | 2.830 | 2.850 | -0.020 | -0.70% | 2.830 | 2.850 | 87 | 2.462 | 0.01% |
| 2025-12-10 | 2.820 | 2.870 | 0.010 | 0.35% | 2.820 | 2.870 | 12 | 0.339 | 0.00% |
| 2025-12-09 | 2.850 | 2.860 | -0.030 | -1.04% | 2.850 | 2.880 | 55 | 1.571 | 0.00% |
| 2025-12-08 | 2.900 | 2.890 | 0.010 | 0.35% | 2.860 | 2.900 | 222 | 6.382 | 0.01% |
| 2025-12-05 | 2.850 | 2.880 | -0.010 | -0.35% | 2.850 | 2.880 | 320 | 9.149 | 0.02% |
| 2025-12-04 | 2.850 | 2.890 | 0.020 | 0.70% | 2.830 | 2.890 | 566 | 16.161 | 0.04% |
| 2025-12-03 | 2.840 | 2.870 | 0.010 | 0.35% | 2.830 | 2.870 | 291 | 8.329 | 0.02% |
| 2025-12-02 | 2.810 | 2.860 | -0.010 | -0.35% | 2.810 | 2.860 | 236 | 6.709 | 0.01% |
| 2025-12-01 | 2.820 | 2.870 | 0.000 | 0.00% | 2.820 | 2.870 | 38 | 1.080 | 0.00% |
| 2025-11-28 | 2.870 | 2.870 | 0.000 | 0.00% | 2.820 | 2.870 | 209 | 5.971 | 0.01% |
| 2025-11-27 | 2.850 | 2.870 | 0.010 | 0.35% | 2.820 | 2.870 | 160 | 4.569 | 0.01% |
| 2025-11-26 | 2.850 | 2.860 | 0.010 | 0.35% | 2.800 | 2.870 | 189 | 5.366 | 0.01% |
| 2025-11-25 | 2.880 | 2.850 | -0.030 | -1.04% | 2.800 | 2.900 | 892 | 25.141 | 0.06% |
| 2025-11-24 | 2.800 | 2.880 | 0.040 | 1.41% | 2.800 | 2.880 | 200 | 5.701 | 0.01% |
| 2025-11-21 | 2.920 | 2.840 | -0.090 | -3.07% | 2.680 | 2.920 | 2220 | 63.343 | 0.14% |
| 2025-11-20 | 2.920 | 2.930 | 0.010 | 0.34% | 2.890 | 2.940 | 1070 | 31.259 | 0.07% |
| 2025-11-19 | 2.900 | 2.920 | 0.010 | 0.34% | 2.890 | 2.930 | 812 | 23.561 | 0.05% |
| 2025-11-18 | 2.970 | 2.910 | -0.030 | -1.02% | 2.860 | 2.970 | 955 | 27.523 | 0.06% |
| 2025-11-17 | 2.850 | 2.940 | 0.060 | 2.08% | 2.840 | 2.940 | 742 | 21.260 | 0.05% |
| 2025-11-14 | 2.850 | 2.880 | 0.040 | 1.41% | 2.830 | 2.880 | 213 | 6.072 | 0.01% |
| 2025-11-13 | 2.820 | 2.840 | -0.010 | -0.35% | 2.820 | 2.840 | 216 | 6.109 | 0.01% |
| 2025-11-12 | 2.870 | 2.850 | -0.010 | -0.35% | 2.830 | 2.870 | 277 | 7.872 | 0.02% |
| 2025-11-11 | 2.830 | 2.860 | 0.030 | 1.06% | 2.830 | 2.860 | 868 | 24.691 | 0.05% |
| 2025-11-10 | 2.830 | 2.830 | -0.010 | -0.35% | 2.810 | 2.850 | 308 | 8.698 | 0.02% |
| 2025-11-07 | 2.810 | 2.840 | -0.010 | -0.35% | 2.810 | 2.880 | 445 | 12.624 | 0.03% |
| 2025-11-06 | 2.760 | 2.850 | 0.100 | 3.64% | 2.740 | 2.860 | 1772 | 49.512 | 0.11% |
| 2025-11-05 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.750 | 96 | 2.640 | 0.01% |
| 2025-11-04 | 2.760 | 2.750 | -0.010 | -0.36% | 2.720 | 2.760 | 191 | 5.209 | 0.01% |
| 2025-11-03 | 2.780 | 2.760 | 0.010 | 0.36% | 2.730 | 2.780 | 178 | 4.880 | 0.01% |
| 2025-10-31 | 2.780 | 2.750 | 0.000 | 0.00% | 2.730 | 2.780 | 225 | 6.168 | 0.01% |
| 2025-10-30 | 2.730 | 2.750 | -0.020 | -0.72% | 2.700 | 2.780 | 499 | 13.559 | 0.03% |
| 2025-10-29 | 2.810 | 2.770 | -0.010 | -0.36% | 2.720 | 2.810 | 660 | 18.114 | 0.04% |
| 2025-10-28 | 2.750 | 2.780 | 0.000 | 0.00% | 2.750 | 2.780 | 731 | 20.264 | 0.05% |
| 2025-10-27 | 2.830 | 2.780 | -0.020 | -0.71% | 2.770 | 2.830 | 478 | 13.335 | 0.03% |
| 2025-10-24 | 2.790 | 2.800 | 0.000 | 0.00% | 2.790 | 2.820 | 776 | 21.711 | 0.05% |
| 2025-10-23 | 2.820 | 2.800 | -0.010 | -0.36% | 2.720 | 2.820 | 568 | 15.615 | 0.04% |
| 2025-10-22 | 2.760 | 2.810 | -0.010 | -0.35% | 2.740 | 2.810 | 923 | 25.773 | 0.06% |
| 2025-10-21 | 2.800 | 2.820 | 0.010 | 0.36% | 2.700 | 2.840 | 1522 | 42.308 | 0.10% |
| 2025-10-20 | 2.800 | 2.810 | 0.000 | 0.00% | 2.750 | 2.840 | 725 | 20.184 | 0.05% |
| 2025-10-17 | 2.870 | 2.810 | -0.080 | -2.77% | 2.810 | 2.870 | 271 | 7.671 | 0.02% |
| 2025-10-16 | 2.870 | 2.890 | 0.020 | 0.70% | 2.810 | 2.890 | 778 | 22.148 | 0.05% |
| 2025-10-15 | 2.850 | 2.870 | -0.010 | -0.35% | 2.810 | 2.880 | 871 | 24.661 | 0.05% |
| 2025-10-14 | 2.910 | 2.880 | -0.030 | -1.03% | 2.850 | 2.910 | 335 | 9.659 | 0.02% |
深证大盘股票行情在线 K线走势图
摩尔线程(200706)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
