摩尔线程(508039)股票行情
摩尔线程(508039)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 |
|---|
| 2026-02-09 | 5.083 | 5.113 | 0.013 | 0.25% | 5.083 | 5.118 | 2038 | 104.138 | 0.02% |
| 2026-02-06 | 5.090 | 5.100 | 0.010 | 0.20% | 5.073 | 5.119 | 1798 | 91.723 | 0.02% |
| 2026-02-05 | 5.125 | 5.090 | -0.062 | -1.20% | 5.087 | 5.128 | 7843 | 400.809 | 0.08% |
| 2026-02-04 | 5.093 | 5.152 | 0.031 | 0.61% | 5.091 | 5.162 | 1653 | 85.090 | 0.02% |
| 2026-02-03 | 5.089 | 5.121 | 0.012 | 0.23% | 5.089 | 5.191 | 7222 | 371.616 | 0.07% |
| 2026-02-02 | 5.199 | 5.109 | -0.090 | -1.73% | 5.090 | 5.200 | 32057 | 1635.848 | 0.32% |
| 2026-01-30 | 5.198 | 5.199 | 0.001 | 0.02% | 5.158 | 5.231 | 1377 | 71.508 | 0.01% |
| 2026-01-29 | 5.200 | 5.198 | 0.012 | 0.23% | 5.186 | 5.204 | 29246 | 1520.654 | 0.29% |
| 2026-01-28 | 5.197 | 5.186 | -0.009 | -0.17% | 5.186 | 5.220 | 4981 | 258.814 | 0.05% |
| 2026-01-27 | 5.200 | 5.195 | -0.005 | -0.10% | 5.169 | 5.229 | 19665 | 1022.760 | 0.20% |
| 2026-01-26 | 5.235 | 5.200 | -0.035 | -0.67% | 5.192 | 5.290 | 17550 | 913.177 | 0.18% |
| 2026-01-23 | 5.141 | 5.235 | 0.094 | 1.83% | 5.133 | 5.296 | 33731 | 1763.492 | 0.34% |
| 2026-01-22 | 5.082 | 5.141 | 0.036 | 0.71% | 5.082 | 5.288 | 27345 | 1412.009 | 0.27% |
| 2026-01-21 | 5.047 | 5.105 | 0.099 | 1.98% | 5.026 | 5.118 | 7482 | 379.681 | 0.07% |
| 2026-01-20 | 4.971 | 5.006 | 0.011 | 0.22% | 4.971 | 5.049 | 3760 | 188.581 | 0.04% |
| 2026-01-19 | 4.991 | 4.995 | 0.006 | 0.12% | 4.960 | 4.996 | 2542 | 126.586 | 0.03% |
| 2026-01-16 | 4.977 | 4.989 | -0.011 | -0.22% | 4.973 | 5.002 | 1137 | 56.661 | 0.01% |
| 2026-01-15 | 5.000 | 5.000 | 0.000 | 0.00% | 4.975 | 5.009 | 3315 | 165.492 | 0.03% |
| 2026-01-14 | 4.935 | 5.000 | 0.018 | 0.36% | 4.935 | 5.010 | 17429 | 870.086 | 0.17% |
| 2026-01-13 | 5.000 | 4.982 | -0.016 | -0.32% | 4.959 | 5.040 | 12966 | 647.539 | 0.13% |
| 2026-01-12 | 4.982 | 4.998 | -0.001 | -0.02% | 4.910 | 4.999 | 5985 | 298.400 | 0.06% |
| 2026-01-09 | 5.018 | 4.999 | -0.059 | -1.17% | 4.851 | 5.065 | 24733 | 1236.408 | 0.25% |
| 2026-01-08 | 4.988 | 5.058 | 0.030 | 0.60% | 4.941 | 5.065 | 16965 | 850.134 | 0.17% |
| 2026-01-07 | 4.954 | 5.028 | 0.109 | 2.22% | 4.934 | 5.030 | 19493 | 972.896 | 0.19% |
| 2026-01-06 | 4.862 | 4.919 | 0.018 | 0.37% | 4.862 | 4.950 | 10120 | 497.972 | 0.10% |
| 2026-01-05 | 4.826 | 4.901 | 0.074 | 1.53% | 4.788 | 4.911 | 8449 | 413.045 | 0.08% |
| 2025-12-31 | 4.801 | 4.827 | -0.014 | -0.29% | 4.801 | 4.854 | 7277 | 350.907 | 0.07% |
| 2025-12-30 | 4.834 | 4.841 | -0.033 | -0.68% | 4.780 | 4.867 | 9900 | 476.715 | 0.10% |
| 2025-12-29 | 4.886 | 4.874 | -0.053 | -1.08% | 4.802 | 4.928 | 13539 | 654.753 | 0.14% |
| 2025-12-26 | 4.964 | 4.927 | -0.077 | -1.54% | 4.860 | 4.997 | 11788 | 576.363 | 0.12% |
| 2025-12-25 | 4.945 | 5.004 | 0.059 | 1.19% | 4.930 | 5.005 | 9729 | 485.117 | 0.10% |
| 2025-12-24 | 4.740 | 4.945 | 0.166 | 3.47% | 4.725 | 4.947 | 28997 | 1406.225 | 0.29% |
| 2025-12-23 | 4.861 | 4.779 | -0.085 | -1.75% | 4.761 | 4.861 | 15723 | 751.644 | 0.16% |
| 2025-12-22 | 4.875 | 4.864 | -0.037 | -0.75% | 4.851 | 4.889 | 3619 | 176.001 | 0.04% |
| 2025-12-19 | 4.934 | 4.901 | -0.033 | -0.67% | 4.870 | 4.950 | 12566 | 615.444 | 0.13% |
| 2025-12-18 | 4.961 | 4.934 | -0.027 | -0.54% | 4.895 | 4.989 | 12485 | 616.425 | 0.12% |
| 2025-12-17 | 4.933 | 4.961 | -0.001 | -0.02% | 4.922 | 4.980 | 6634 | 327.575 | 0.07% |
| 2025-12-16 | 4.931 | 4.962 | 0.000 | 0.00% | 4.902 | 4.983 | 6031 | 297.607 | 0.06% |
| 2025-12-15 | 5.008 | 4.962 | -0.056 | -1.12% | 4.951 | 5.050 | 4405 | 218.997 | 0.04% |
| 2025-12-12 | 5.000 | 5.018 | 0.004 | 0.08% | 4.998 | 5.100 | 4744 | 238.192 | 0.05% |
| 2025-12-11 | 5.001 | 5.014 | -0.012 | -0.24% | 4.999 | 5.119 | 2485 | 124.979 | 0.02% |
| 2025-12-10 | 4.978 | 5.026 | -0.003 | -0.06% | 4.978 | 5.030 | 6222 | 311.875 | 0.06% |
| 2025-12-09 | 5.012 | 5.029 | -0.001 | -0.02% | 4.947 | 5.030 | 7373 | 366.374 | 0.07% |
| 2025-12-08 | 5.027 | 5.030 | -0.018 | -0.36% | 5.012 | 5.047 | 1336 | 67.151 | 0.01% |
| 2025-12-05 | 5.026 | 5.048 | -0.008 | -0.16% | 5.022 | 5.053 | 2741 | 138.181 | 0.03% |
| 2025-12-04 | 5.043 | 5.056 | -0.017 | -0.34% | 5.030 | 5.082 | 3264 | 165.322 | 0.03% |
| 2025-12-03 | 5.110 | 5.073 | -0.039 | -0.76% | 5.065 | 5.120 | 5376 | 273.041 | 0.05% |
| 2025-12-02 | 5.082 | 5.112 | -0.001 | -0.02% | 5.082 | 5.135 | 102 | 5.211 | 0.00% |
| 2025-12-01 | 5.095 | 5.113 | -0.013 | -0.25% | 5.080 | 5.113 | 1622 | 82.764 | 0.02% |
| 2025-11-28 | 5.150 | 5.126 | 0.000 | 0.00% | 5.085 | 5.150 | 2905 | 148.706 | 0.03% |
| 2025-11-27 | 5.121 | 5.126 | 0.005 | 0.10% | 5.081 | 5.126 | 903 | 46.200 | 0.01% |
| 2025-11-26 | 5.103 | 5.121 | 0.019 | 0.37% | 5.095 | 5.140 | 2085 | 106.821 | 0.02% |
| 2025-11-25 | 5.109 | 5.102 | -0.005 | -0.10% | 5.069 | 5.158 | 3456 | 176.834 | 0.03% |
| 2025-11-24 | 5.065 | 5.107 | 0.011 | 0.22% | 5.065 | 5.146 | 2785 | 142.409 | 0.03% |
| 2025-11-21 | 5.109 | 5.096 | -0.030 | -0.59% | 5.096 | 5.119 | 1811 | 92.354 | 0.02% |
| 2025-11-20 | 5.095 | 5.126 | 0.007 | 0.14% | 5.094 | 5.158 | 1554 | 79.731 | 0.02% |
| 2025-11-19 | 5.103 | 5.119 | 0.005 | 0.10% | 5.094 | 5.120 | 1159 | 59.341 | 0.01% |
| 2025-11-18 | 5.079 | 5.114 | 0.001 | 0.02% | 5.077 | 5.120 | 8298 | 423.859 | 0.08% |
| 2025-11-17 | 5.100 | 5.113 | 0.010 | 0.20% | 5.057 | 5.120 | 2562 | 130.657 | 0.03% |
| 2025-11-14 | 5.095 | 5.103 | -0.003 | -0.06% | 5.052 | 5.111 | 17171 | 875.307 | 0.17% |
| 2025-11-13 | 5.070 | 5.106 | 0.006 | 0.12% | 5.040 | 5.108 | 12790 | 648.557 | 0.13% |
| 2025-11-12 | 5.119 | 5.100 | -0.050 | -0.97% | 5.090 | 5.149 | 8571 | 438.557 | 0.09% |
| 2025-11-11 | 5.160 | 5.150 | 0.020 | 0.39% | 5.127 | 5.168 | 21563 | 1109.871 | 0.22% |
| 2025-11-10 | 5.027 | 5.130 | 0.073 | 1.44% | 5.005 | 5.137 | 12485 | 636.536 | 0.12% |
| 2025-11-07 | 5.099 | 5.057 | -0.023 | -0.45% | 5.028 | 5.099 | 3171 | 160.640 | 0.03% |
| 2025-11-06 | 5.071 | 5.080 | 0.007 | 0.14% | 5.030 | 5.108 | 9069 | 458.650 | 0.09% |
| 2025-11-05 | 5.060 | 5.073 | -0.014 | -0.28% | 5.052 | 5.148 | 9528 | 487.222 | 0.10% |
| 2025-11-04 | 5.118 | 5.087 | -0.062 | -1.20% | 5.057 | 5.118 | 4492 | 228.583 | 0.04% |
| 2025-11-03 | 5.133 | 5.149 | 0.011 | 0.21% | 5.104 | 5.158 | 20558 | 1056.013 | 0.21% |
| 2025-10-31 | 5.122 | 5.138 | -0.009 | -0.17% | 5.064 | 5.140 | 29949 | 1529.231 | 0.30% |
| 2025-10-30 | 5.119 | 5.147 | 0.029 | 0.57% | 5.100 | 5.180 | 23166 | 1189.730 | 0.23% |
| 2025-10-29 | 5.051 | 5.118 | 0.068 | 1.35% | 5.012 | 5.133 | 14438 | 733.124 | 0.14% |
| 2025-10-28 | 4.945 | 5.050 | 0.105 | 2.12% | 4.945 | 5.050 | 14538 | 729.637 | 0.15% |
| 2025-10-27 | 4.935 | 4.945 | 0.015 | 0.30% | 4.900 | 4.950 | 7197 | 353.917 | 0.00% |
| 2025-10-24 | 4.900 | 4.930 | 0.029 | 0.59% | 4.889 | 4.931 | 4101 | 201.696 | 0.00% |
| 2025-10-23 | 4.868 | 4.901 | 0.045 | 0.93% | 4.835 | 4.910 | 6050 | 295.178 | 0.00% |
| 2025-10-22 | 4.807 | 4.856 | 0.026 | 0.54% | 4.807 | 4.858 | 9888 | 479.171 | 0.00% |
| 2025-10-21 | 4.828 | 4.830 | -0.027 | -0.56% | 4.822 | 4.853 | 3476 | 167.889 | 0.00% |
| 2025-10-20 | 4.886 | 4.857 | 0.000 | 0.00% | 4.809 | 4.886 | 19936 | 963.446 | 0.00% |
| 2025-10-17 | 4.850 | 4.857 | -0.006 | -0.12% | 4.830 | 4.869 | 13434 | 650.647 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508039)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
