摩尔线程(200761)股票行情
摩尔线程(200761)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 | 1.220 | 1.220 | -0.010 | -0.81% | 1.200 | 1.220 | 7982 | 96.241 | 0.20% |
| 2026-02-05 | 1.240 | 1.230 | -0.020 | -1.60% | 1.210 | 1.250 | 9524 | 117.102 | 0.24% |
| 2026-02-04 | 1.220 | 1.250 | 0.020 | 1.63% | 1.220 | 1.250 | 11043 | 135.895 | 0.28% |
| 2026-02-03 | 1.220 | 1.230 | 0.010 | 0.82% | 1.210 | 1.230 | 2514 | 30.644 | 0.06% |
| 2026-02-02 | 1.240 | 1.220 | -0.030 | -2.40% | 1.200 | 1.240 | 9622 | 117.349 | 0.24% |
| 2026-01-30 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 7101 | 88.381 | 0.18% |
| 2026-01-29 | 1.250 | 1.260 | 0.020 | 1.61% | 1.240 | 1.280 | 27581 | 347.494 | 0.69% |
| 2026-01-28 | 1.230 | 1.240 | -0.010 | -0.80% | 1.220 | 1.250 | 6854 | 84.470 | 0.17% |
| 2026-01-27 | 1.250 | 1.250 | -0.010 | -0.79% | 1.220 | 1.270 | 11695 | 145.758 | 0.29% |
| 2026-01-26 | 1.240 | 1.260 | 0.020 | 1.61% | 1.240 | 1.260 | 8711 | 109.350 | 0.22% |
| 2026-01-23 | 1.240 | 1.240 | 0.010 | 0.81% | 1.220 | 1.250 | 9206 | 113.785 | 0.23% |
| 2026-01-22 | 1.200 | 1.230 | 0.020 | 1.65% | 1.200 | 1.260 | 21810 | 269.942 | 0.55% |
| 2026-01-21 | 1.210 | 1.210 | 0.000 | 0.00% | 1.200 | 1.210 | 2853 | 34.263 | 0.07% |
| 2026-01-20 | 1.200 | 1.210 | 0.010 | 0.83% | 1.190 | 1.210 | 5464 | 65.622 | 0.14% |
| 2026-01-19 | 1.200 | 1.200 | 0.000 | 0.00% | 1.180 | 1.210 | 5814 | 69.155 | 0.15% |
| 2026-01-16 | 1.210 | 1.200 | -0.020 | -1.64% | 1.200 | 1.220 | 7804 | 94.041 | 0.20% |
| 2026-01-15 | 1.210 | 1.220 | 0.010 | 0.83% | 1.200 | 1.220 | 2256 | 27.347 | 0.06% |
| 2026-01-14 | 1.190 | 1.210 | 0.010 | 0.83% | 1.190 | 1.210 | 6362 | 76.557 | 0.16% |
| 2026-01-13 | 1.190 | 1.200 | 0.000 | 0.00% | 1.190 | 1.200 | 2771 | 33.175 | 0.07% |
| 2026-01-12 | 1.200 | 1.200 | 0.000 | 0.00% | 1.180 | 1.200 | 7625 | 90.685 | 0.19% |
| 2026-01-09 | 1.200 | 1.200 | 0.000 | 0.00% | 1.190 | 1.200 | 3109 | 37.154 | 0.08% |
| 2026-01-08 | 1.190 | 1.200 | 0.000 | 0.00% | 1.190 | 1.200 | 4017 | 48.064 | 0.10% |
| 2026-01-07 | 1.210 | 1.200 | -0.020 | -1.64% | 1.190 | 1.210 | 7207 | 86.549 | 0.18% |
| 2026-01-06 | 1.190 | 1.220 | 0.000 | 0.00% | 1.190 | 1.220 | 5555 | 66.670 | 0.14% |
| 2026-01-05 | 1.220 | 1.220 | 0.010 | 0.83% | 1.200 | 1.220 | 744 | 9.021 | 0.02% |
| 2025-12-31 | 1.200 | 1.210 | 0.000 | 0.00% | 1.200 | 1.220 | 4033 | 48.692 | 0.10% |
| 2025-12-30 | 1.200 | 1.210 | 0.000 | 0.00% | 1.190 | 1.210 | 1730 | 20.658 | 0.04% |
| 2025-12-29 | 1.200 | 1.210 | 0.010 | 0.83% | 1.190 | 1.210 | 4389 | 52.673 | 0.11% |
| 2025-12-26 | 1.190 | 1.200 | 0.010 | 0.84% | 1.180 | 1.200 | 2344 | 27.907 | 0.06% |
| 2025-12-25 | 1.170 | 1.190 | 0.000 | 0.00% | 1.170 | 1.190 | 1455 | 17.244 | 0.04% |
| 2025-12-24 | 1.170 | 1.190 | 0.010 | 0.85% | 1.170 | 1.190 | 2545 | 30.080 | 0.06% |
| 2025-12-23 | 1.190 | 1.180 | 0.000 | 0.00% | 1.170 | 1.190 | 4544 | 53.788 | 0.11% |
| 2025-12-22 | 1.170 | 1.180 | 0.010 | 0.85% | 1.160 | 1.190 | 23839 | 280.686 | 0.60% |
| 2025-12-19 | 1.170 | 1.170 | 0.000 | 0.00% | 1.160 | 1.180 | 10571 | 123.233 | 0.26% |
| 2025-12-18 | 1.160 | 1.170 | 0.000 | 0.00% | 1.160 | 1.170 | 2591 | 30.214 | 0.06% |
| 2025-12-17 | 1.180 | 1.170 | 0.000 | 0.00% | 1.160 | 1.180 | 2977 | 34.768 | 0.07% |
| 2025-12-16 | 1.180 | 1.170 | -0.020 | -1.68% | 1.170 | 1.190 | 6067 | 71.463 | 0.15% |
| 2025-12-15 | 1.190 | 1.190 | -0.010 | -0.83% | 1.180 | 1.200 | 2407 | 28.633 | 0.06% |
| 2025-12-12 | 1.200 | 1.200 | 0.010 | 0.84% | 1.180 | 1.200 | 4224 | 49.998 | 0.11% |
| 2025-12-11 | 1.190 | 1.190 | -0.010 | -0.83% | 1.180 | 1.200 | 1536 | 18.272 | 0.04% |
| 2025-12-10 | 1.190 | 1.200 | 0.000 | 0.00% | 1.180 | 1.200 | 853 | 10.138 | 0.02% |
| 2025-12-09 | 1.200 | 1.200 | 0.000 | 0.00% | 1.190 | 1.210 | 1519 | 18.194 | 0.04% |
| 2025-12-08 | 1.210 | 1.200 | -0.020 | -1.64% | 1.200 | 1.220 | 4669 | 56.223 | 0.12% |
| 2025-12-05 | 1.210 | 1.220 | 0.000 | 0.00% | 1.200 | 1.220 | 5475 | 65.872 | 0.14% |
| 2025-12-04 | 1.210 | 1.220 | 0.010 | 0.83% | 1.200 | 1.220 | 2135 | 25.783 | 0.05% |
| 2025-12-03 | 1.210 | 1.210 | -0.010 | -0.82% | 1.200 | 1.210 | 1914 | 23.025 | 0.05% |
| 2025-12-02 | 1.220 | 1.220 | 0.000 | 0.00% | 1.200 | 1.220 | 1745 | 21.116 | 0.04% |
| 2025-12-01 | 1.210 | 1.220 | 0.010 | 0.83% | 1.210 | 1.220 | 1225 | 14.834 | 0.03% |
| 2025-11-28 | 1.200 | 1.210 | 0.000 | 0.00% | 1.200 | 1.210 | 2506 | 30.106 | 0.06% |
| 2025-11-27 | 1.200 | 1.210 | 0.000 | 0.00% | 1.200 | 1.210 | 2674 | 32.215 | 0.07% |
| 2025-11-26 | 1.210 | 1.210 | 0.000 | 0.00% | 1.200 | 1.220 | 5171 | 62.171 | 0.13% |
| 2025-11-25 | 1.220 | 1.210 | -0.010 | -0.82% | 1.210 | 1.230 | 5106 | 62.103 | 0.13% |
| 2025-11-24 | 1.220 | 1.220 | 0.010 | 0.83% | 1.220 | 1.230 | 2718 | 33.168 | 0.07% |
| 2025-11-21 | 1.230 | 1.210 | -0.030 | -2.42% | 1.210 | 1.230 | 7803 | 95.025 | 0.20% |
| 2025-11-20 | 1.240 | 1.240 | 0.000 | 0.00% | 1.230 | 1.250 | 4148 | 51.239 | 0.10% |
| 2025-11-19 | 1.230 | 1.240 | 0.000 | 0.00% | 1.230 | 1.250 | 2448 | 30.284 | 0.06% |
| 2025-11-18 | 1.250 | 1.240 | -0.010 | -0.80% | 1.240 | 1.250 | 3660 | 45.563 | 0.09% |
| 2025-11-17 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 2232 | 27.877 | 0.06% |
| 2025-11-14 | 1.260 | 1.260 | 0.000 | 0.00% | 1.250 | 1.260 | 871 | 10.962 | 0.02% |
| 2025-11-13 | 1.240 | 1.260 | 0.010 | 0.80% | 1.240 | 1.260 | 5055 | 62.965 | 0.13% |
| 2025-11-12 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 880 | 10.939 | 0.02% |
| 2025-11-11 | 1.250 | 1.260 | 0.010 | 0.80% | 1.250 | 1.260 | 5605 | 70.466 | 0.14% |
| 2025-11-10 | 1.250 | 1.250 | -0.010 | -0.79% | 1.240 | 1.260 | 2099 | 26.236 | 0.05% |
| 2025-11-07 | 1.240 | 1.260 | 0.010 | 0.80% | 1.240 | 1.260 | 3739 | 46.742 | 0.09% |
| 2025-11-06 | 1.230 | 1.250 | 0.010 | 0.81% | 1.230 | 1.250 | 5743 | 71.206 | 0.14% |
| 2025-11-05 | 1.230 | 1.240 | 0.000 | 0.00% | 1.220 | 1.240 | 1452 | 17.866 | 0.04% |
| 2025-11-04 | 1.240 | 1.240 | 0.000 | 0.00% | 1.220 | 1.240 | 5391 | 66.377 | 0.13% |
| 2025-11-03 | 1.240 | 1.240 | 0.000 | 0.00% | 1.230 | 1.240 | 972 | 11.970 | 0.02% |
| 2025-10-31 | 1.230 | 1.240 | 0.000 | 0.00% | 1.230 | 1.240 | 6618 | 81.419 | 0.17% |
| 2025-10-30 | 1.240 | 1.240 | -0.010 | -0.80% | 1.230 | 1.250 | 4919 | 60.998 | 0.12% |
| 2025-10-29 | 1.250 | 1.250 | -0.010 | -0.79% | 1.220 | 1.250 | 13402 | 165.685 | 0.34% |
| 2025-10-28 | 1.260 | 1.260 | 0.000 | 0.00% | 1.240 | 1.260 | 1990 | 24.890 | 0.05% |
| 2025-10-27 | 1.240 | 1.260 | 0.030 | 2.44% | 1.240 | 1.260 | 8657 | 108.165 | 0.22% |
| 2025-10-24 | 1.250 | 1.230 | -0.020 | -1.60% | 1.230 | 1.250 | 15731 | 194.900 | 0.39% |
| 2025-10-23 | 1.270 | 1.250 | -0.030 | -2.34% | 1.240 | 1.290 | 27250 | 341.769 | 0.68% |
| 2025-10-22 | 1.280 | 1.280 | 0.000 | 0.00% | 1.270 | 1.290 | 1804 | 23.093 | 0.05% |
| 2025-10-21 | 1.270 | 1.280 | 0.000 | 0.00% | 1.270 | 1.290 | 3860 | 49.542 | 0.10% |
| 2025-10-20 | 1.280 | 1.280 | 0.010 | 0.79% | 1.270 | 1.280 | 783 | 9.958 | 0.02% |
| 2025-10-17 | 1.270 | 1.270 | -0.010 | -0.78% | 1.270 | 1.290 | 3530 | 44.928 | 0.09% |
| 2025-10-16 | 1.280 | 1.280 | -0.010 | -0.78% | 1.280 | 1.290 | 4502 | 57.652 | 0.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(200761)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
