摩尔线程(508003)股票行情
摩尔线程(508003)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 | 4.026 | 4.001 | -0.021 | -0.52% | 3.981 | 4.047 | 4667 | 186.895 | 0.09% |
| 2026-02-05 | 4.063 | 4.022 | -0.041 | -1.01% | 4.012 | 4.063 | 7464 | 301.299 | 0.15% |
| 2026-02-04 | 4.032 | 4.063 | 0.030 | 0.74% | 4.025 | 4.098 | 5878 | 239.328 | 0.12% |
| 2026-02-03 | 4.000 | 4.033 | 0.016 | 0.40% | 4.000 | 4.069 | 4945 | 199.631 | 0.10% |
| 2026-02-02 | 4.092 | 4.017 | -0.100 | -2.43% | 3.989 | 4.092 | 6625 | 266.997 | 0.13% |
| 2026-01-30 | 4.151 | 4.117 | -0.025 | -0.60% | 4.079 | 4.160 | 3588 | 148.072 | 0.07% |
| 2026-01-29 | 4.066 | 4.142 | 0.083 | 2.04% | 4.058 | 4.150 | 8529 | 349.127 | 0.17% |
| 2026-01-28 | 4.048 | 4.059 | -0.012 | -0.29% | 4.032 | 4.093 | 12269 | 497.918 | 0.25% |
| 2026-01-27 | 4.131 | 4.071 | -0.085 | -2.05% | 4.040 | 4.135 | 13961 | 568.817 | 0.28% |
| 2026-01-26 | 4.150 | 4.156 | 0.007 | 0.17% | 4.017 | 4.200 | 10789 | 441.884 | 0.22% |
| 2026-01-23 | 4.045 | 4.149 | 0.079 | 1.94% | 4.034 | 4.196 | 11237 | 463.836 | 0.22% |
| 2026-01-22 | 3.985 | 4.070 | 0.061 | 1.52% | 3.976 | 4.150 | 17308 | 704.693 | 0.35% |
| 2026-01-21 | 3.943 | 4.009 | 0.080 | 2.04% | 3.921 | 4.030 | 12171 | 486.450 | 0.24% |
| 2026-01-20 | 3.936 | 3.929 | -0.002 | -0.05% | 3.922 | 4.013 | 16533 | 655.375 | 0.33% |
| 2026-01-19 | 3.927 | 3.931 | 0.024 | 0.61% | 3.893 | 3.950 | 5964 | 234.544 | 0.12% |
| 2026-01-16 | 3.910 | 3.907 | 0.000 | 0.00% | 3.884 | 3.930 | 1824 | 71.454 | 0.04% |
| 2026-01-15 | 3.930 | 3.907 | -0.006 | -0.15% | 3.900 | 3.930 | 3927 | 153.609 | 0.08% |
| 2026-01-14 | 3.863 | 3.913 | 0.016 | 0.41% | 3.863 | 3.931 | 4767 | 186.405 | 0.10% |
| 2026-01-13 | 3.899 | 3.897 | -0.003 | -0.08% | 3.850 | 3.920 | 3493 | 136.321 | 0.07% |
| 2026-01-12 | 3.770 | 3.900 | 0.050 | 1.30% | 3.770 | 3.910 | 8996 | 348.191 | 0.18% |
| 2026-01-09 | 3.921 | 3.850 | -0.071 | -1.81% | 3.600 | 3.953 | 11193 | 431.852 | 0.22% |
| 2026-01-08 | 3.930 | 3.921 | -0.013 | -0.33% | 3.900 | 3.957 | 5550 | 217.979 | 0.11% |
| 2026-01-07 | 3.901 | 3.934 | 0.033 | 0.85% | 3.865 | 3.970 | 4672 | 183.105 | 0.09% |
| 2026-01-06 | 3.864 | 3.901 | 0.037 | 0.96% | 3.836 | 3.901 | 12051 | 468.297 | 0.24% |
| 2026-01-05 | 3.808 | 3.864 | 0.055 | 1.44% | 3.771 | 3.866 | 6790 | 261.312 | 0.14% |
| 2025-12-31 | 3.789 | 3.809 | 0.021 | 0.55% | 3.748 | 3.830 | 2827 | 107.630 | 0.06% |
| 2025-12-30 | 3.776 | 3.788 | 0.011 | 0.29% | 3.763 | 3.809 | 9977 | 377.633 | 0.20% |
| 2025-12-29 | 3.731 | 3.777 | 0.016 | 0.43% | 3.731 | 3.780 | 8066 | 304.199 | 0.16% |
| 2025-12-26 | 3.779 | 3.761 | 0.015 | 0.40% | 3.751 | 3.813 | 7874 | 297.324 | 0.16% |
| 2025-12-25 | 3.720 | 3.746 | 0.026 | 0.70% | 3.720 | 3.771 | 15485 | 581.542 | 0.31% |
| 2025-12-24 | 3.695 | 3.720 | 0.052 | 1.42% | 3.641 | 3.790 | 16470 | 613.199 | 0.33% |
| 2025-12-23 | 3.700 | 3.668 | -0.039 | -1.05% | 3.649 | 3.744 | 16322 | 605.736 | 0.33% |
| 2025-12-22 | 3.754 | 3.707 | -0.033 | -0.88% | 3.703 | 3.754 | 3581 | 133.195 | 0.07% |
| 2025-12-19 | 3.704 | 3.740 | 0.002 | 0.05% | 3.681 | 3.780 | 23770 | 886.712 | 0.48% |
| 2025-12-18 | 3.721 | 3.738 | -0.001 | -0.03% | 3.716 | 3.777 | 15745 | 586.980 | 0.31% |
| 2025-12-17 | 3.719 | 3.739 | 0.017 | 0.46% | 3.719 | 3.799 | 10328 | 387.266 | 0.21% |
| 2025-12-16 | 3.747 | 3.722 | -0.025 | -0.67% | 3.720 | 3.756 | 8663 | 323.063 | 0.17% |
| 2025-12-15 | 3.762 | 3.747 | -0.020 | -0.53% | 3.730 | 3.813 | 21030 | 791.799 | 0.42% |
| 2025-12-12 | 3.752 | 3.767 | 0.011 | 0.29% | 3.726 | 3.780 | 9248 | 347.245 | 0.18% |
| 2025-12-11 | 3.806 | 3.756 | -0.051 | -1.34% | 3.738 | 3.806 | 14164 | 533.853 | 0.28% |
| 2025-12-10 | 3.801 | 3.807 | 0.006 | 0.16% | 3.731 | 3.842 | 21450 | 811.787 | 0.43% |
| 2025-12-09 | 3.813 | 3.801 | -0.012 | -0.31% | 3.706 | 3.815 | 21736 | 817.409 | 0.43% |
| 2025-12-08 | 3.848 | 3.813 | -0.034 | -0.88% | 3.741 | 3.935 | 7771 | 297.811 | 0.16% |
| 2025-12-05 | 3.843 | 3.847 | 0.004 | 0.10% | 3.803 | 3.850 | 6971 | 266.227 | 0.14% |
| 2025-12-04 | 3.830 | 3.843 | 0.004 | 0.10% | 3.785 | 3.853 | 8249 | 314.048 | 0.16% |
| 2025-12-03 | 3.883 | 3.839 | -0.043 | -1.11% | 3.766 | 3.929 | 12714 | 492.455 | 0.25% |
| 2025-12-02 | 3.865 | 3.882 | 0.014 | 0.36% | 3.850 | 3.938 | 7507 | 292.000 | 0.15% |
| 2025-12-01 | 3.845 | 3.868 | 0.000 | 0.00% | 3.800 | 3.900 | 6207 | 239.853 | 0.12% |
| 2025-11-28 | 3.850 | 3.868 | 0.014 | 0.36% | 3.837 | 3.897 | 4689 | 181.166 | 0.09% |
| 2025-11-27 | 3.821 | 3.854 | 0.010 | 0.26% | 3.820 | 3.867 | 7858 | 302.557 | 0.16% |
| 2025-11-26 | 3.828 | 3.844 | -0.007 | -0.18% | 3.827 | 3.900 | 10090 | 391.190 | 0.20% |
| 2025-11-25 | 3.826 | 3.851 | 0.025 | 0.65% | 3.787 | 4.000 | 5794 | 223.433 | 0.12% |
| 2025-11-24 | 3.861 | 3.826 | -0.034 | -0.88% | 3.821 | 3.882 | 9636 | 371.191 | 0.19% |
| 2025-11-21 | 3.813 | 3.860 | 0.024 | 0.63% | 3.796 | 4.152 | 7599 | 294.566 | 0.15% |
| 2025-11-20 | 3.781 | 3.836 | 0.032 | 0.84% | 3.781 | 3.847 | 3555 | 135.959 | 0.07% |
| 2025-11-19 | 3.797 | 3.804 | -0.001 | -0.03% | 3.780 | 3.817 | 7054 | 268.589 | 0.14% |
| 2025-11-18 | 3.823 | 3.805 | -0.032 | -0.83% | 3.796 | 3.891 | 8815 | 336.746 | 0.18% |
| 2025-11-17 | 3.846 | 3.837 | -0.009 | -0.23% | 3.835 | 3.914 | 10054 | 387.582 | 0.20% |
| 2025-11-14 | 3.789 | 3.846 | 0.079 | 2.10% | 3.760 | 3.998 | 12683 | 482.672 | 0.25% |
| 2025-11-13 | 3.785 | 3.767 | 0.005 | 0.13% | 3.760 | 3.799 | 19430 | 732.981 | 0.39% |
| 2025-11-12 | 3.681 | 3.762 | 0.072 | 1.95% | 3.681 | 3.791 | 14644 | 550.355 | 0.29% |
| 2025-11-11 | 3.609 | 3.690 | 0.081 | 2.24% | 3.604 | 3.743 | 25966 | 954.357 | 0.52% |
| 2025-11-10 | 3.619 | 3.609 | -0.011 | -0.30% | 3.590 | 3.620 | 24612 | 886.536 | 0.49% |
| 2025-11-07 | 3.748 | 3.660 | -0.092 | -2.45% | 3.604 | 3.752 | 83278 | 3018.346 | 1.67% |
| 2025-11-06 | 3.864 | 3.752 | -0.116 | -3.00% | 3.730 | 3.874 | 19584 | 746.367 | 0.39% |
| 2025-11-05 | 3.937 | 3.868 | -0.046 | -1.18% | 3.860 | 3.937 | 8906 | 344.864 | 0.18% |
| 2025-11-04 | 3.946 | 3.914 | -0.056 | -1.41% | 3.906 | 3.947 | 2082 | 81.560 | 0.04% |
| 2025-11-03 | 4.017 | 3.970 | -0.027 | -0.68% | 3.949 | 4.100 | 2109 | 83.928 | 0.04% |
| 2025-10-31 | 4.010 | 3.997 | -0.013 | -0.32% | 3.990 | 4.010 | 1149 | 45.950 | 0.02% |
| 2025-10-30 | 4.047 | 4.010 | -0.014 | -0.35% | 3.992 | 4.047 | 1495 | 59.936 | 0.03% |
| 2025-10-29 | 4.046 | 4.024 | -0.022 | -0.54% | 4.020 | 4.070 | 1611 | 64.970 | 0.03% |
| 2025-10-28 | 4.033 | 4.046 | -0.017 | -0.42% | 4.029 | 4.183 | 5874 | 239.440 | 0.12% |
| 2025-10-27 | 4.098 | 4.063 | -0.035 | -0.85% | 4.055 | 4.131 | 1029 | 41.898 | 0.02% |
| 2025-10-24 | 3.993 | 4.098 | 0.081 | 2.02% | 3.993 | 4.100 | 8324 | 335.241 | 0.17% |
| 2025-10-23 | 3.998 | 4.017 | 0.019 | 0.48% | 3.998 | 4.030 | 1928 | 77.359 | 0.04% |
| 2025-10-22 | 4.016 | 3.998 | -0.002 | -0.05% | 3.976 | 4.048 | 925 | 37.022 | 0.02% |
| 2025-10-21 | 4.034 | 4.000 | -0.058 | -1.43% | 3.974 | 4.058 | 2794 | 111.708 | 0.06% |
| 2025-10-20 | 4.114 | 4.058 | -0.064 | -1.55% | 4.048 | 4.114 | 7673 | 312.229 | 0.15% |
| 2025-10-17 | 4.150 | 4.122 | -0.028 | -0.67% | 4.114 | 4.150 | 3315 | 136.656 | 0.07% |
| 2025-10-16 | 4.154 | 4.150 | -0.029 | -0.69% | 4.104 | 4.179 | 1563 | 64.721 | 0.03% |
深证大盘股票行情在线 K线走势图
摩尔线程(508003)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
