摩尔线程(508055)股票行情
摩尔线程(508055)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 | 3.681 | 3.685 | -0.004 | -0.11% | 3.670 | 3.690 | 2299 | 84.663 | 0.05% |
| 2026-02-05 | 3.683 | 3.689 | -0.011 | -0.30% | 3.662 | 3.700 | 8835 | 325.673 | 0.18% |
| 2026-02-04 | 3.648 | 3.700 | 0.042 | 1.15% | 3.644 | 3.721 | 7622 | 282.049 | 0.15% |
| 2026-02-03 | 3.637 | 3.658 | 0.032 | 0.88% | 3.637 | 3.662 | 7588 | 276.892 | 0.15% |
| 2026-02-02 | 3.635 | 3.626 | -0.024 | -0.66% | 3.611 | 3.648 | 7206 | 260.949 | 0.14% |
| 2026-01-30 | 3.691 | 3.650 | -0.026 | -0.71% | 3.642 | 3.700 | 4672 | 170.859 | 0.09% |
| 2026-01-29 | 3.664 | 3.676 | 0.001 | 0.03% | 3.656 | 3.712 | 8144 | 299.669 | 0.16% |
| 2026-01-28 | 3.670 | 3.675 | -0.003 | -0.08% | 3.650 | 3.690 | 15368 | 563.775 | 0.31% |
| 2026-01-27 | 3.680 | 3.678 | -0.019 | -0.51% | 3.638 | 3.681 | 6720 | 245.388 | 0.13% |
| 2026-01-26 | 3.715 | 3.697 | -0.020 | -0.54% | 3.650 | 3.715 | 15044 | 551.921 | 0.30% |
| 2026-01-23 | 3.700 | 3.717 | 0.015 | 0.41% | 3.694 | 3.755 | 26545 | 990.165 | 0.53% |
| 2026-01-22 | 3.730 | 3.702 | -0.028 | -0.75% | 3.700 | 3.735 | 8094 | 301.194 | 0.16% |
| 2026-01-21 | 3.682 | 3.730 | 0.030 | 0.81% | 3.678 | 3.731 | 3349 | 124.284 | 0.07% |
| 2026-01-20 | 3.659 | 3.700 | 0.038 | 1.04% | 3.648 | 3.715 | 11976 | 442.383 | 0.24% |
| 2026-01-19 | 3.678 | 3.662 | 0.000 | 0.00% | 3.662 | 3.720 | 14090 | 521.131 | 0.28% |
| 2026-01-16 | 3.597 | 3.662 | 0.050 | 1.38% | 3.597 | 3.670 | 7637 | 278.943 | 0.15% |
| 2026-01-15 | 3.570 | 3.612 | 0.027 | 0.75% | 3.570 | 3.622 | 17825 | 643.291 | 0.36% |
| 2026-01-14 | 3.552 | 3.585 | 0.004 | 0.11% | 3.552 | 3.585 | 7660 | 273.335 | 0.15% |
| 2026-01-13 | 3.550 | 3.581 | 0.011 | 0.31% | 3.540 | 3.582 | 10027 | 358.246 | 0.20% |
| 2026-01-12 | 3.548 | 3.570 | 0.020 | 0.56% | 3.514 | 3.578 | 5767 | 204.547 | 0.12% |
| 2026-01-09 | 3.550 | 3.550 | -0.006 | -0.17% | 3.537 | 3.559 | 2759 | 97.883 | 0.06% |
| 2026-01-08 | 3.539 | 3.556 | 0.001 | 0.03% | 3.520 | 3.576 | 13777 | 488.291 | 0.28% |
| 2026-01-07 | 3.547 | 3.555 | 0.014 | 0.40% | 3.535 | 3.567 | 10144 | 361.014 | 0.20% |
| 2026-01-06 | 3.514 | 3.541 | 0.022 | 0.63% | 3.508 | 3.557 | 4915 | 173.992 | 0.10% |
| 2026-01-05 | 3.506 | 3.519 | 0.000 | 0.00% | 3.505 | 3.532 | 4946 | 173.845 | 0.10% |
| 2025-12-31 | 3.529 | 3.519 | -0.007 | -0.20% | 3.506 | 3.532 | 2876 | 101.180 | 0.06% |
| 2025-12-30 | 3.533 | 3.526 | -0.014 | -0.40% | 3.500 | 3.568 | 7689 | 270.935 | 0.15% |
| 2025-12-29 | 3.564 | 3.540 | -0.040 | -1.12% | 3.532 | 3.580 | 1971 | 69.925 | 0.04% |
| 2025-12-26 | 3.578 | 3.580 | 0.004 | 0.11% | 3.542 | 3.585 | 5291 | 188.151 | 0.11% |
| 2025-12-25 | 3.559 | 3.576 | 0.020 | 0.56% | 3.530 | 3.603 | 5880 | 210.520 | 0.12% |
| 2025-12-24 | 3.458 | 3.556 | 0.098 | 2.83% | 3.447 | 3.565 | 9550 | 334.123 | 0.19% |
| 2025-12-23 | 3.472 | 3.458 | -0.011 | -0.32% | 3.431 | 3.505 | 3326 | 115.362 | 0.07% |
| 2025-12-22 | 3.463 | 3.469 | 0.006 | 0.17% | 3.448 | 3.521 | 3202 | 111.319 | 0.06% |
| 2025-12-19 | 3.542 | 3.539 | -0.005 | -0.14% | 3.511 | 3.559 | 4769 | 168.328 | 0.10% |
| 2025-12-18 | 3.508 | 3.544 | 0.021 | 0.60% | 3.502 | 3.546 | 10947 | 386.659 | 0.22% |
| 2025-12-17 | 3.510 | 3.523 | 0.014 | 0.40% | 3.510 | 3.533 | 13097 | 460.819 | 0.26% |
| 2025-12-16 | 3.528 | 3.509 | -0.021 | -0.59% | 3.491 | 3.528 | 3595 | 126.082 | 0.07% |
| 2025-12-15 | 3.550 | 3.530 | -0.024 | -0.68% | 3.507 | 3.550 | 4731 | 166.570 | 0.09% |
| 2025-12-12 | 3.567 | 3.554 | -0.006 | -0.17% | 3.539 | 3.568 | 2249 | 80.012 | 0.04% |
| 2025-12-11 | 3.560 | 3.560 | 0.000 | 0.00% | 3.518 | 3.561 | 5100 | 180.416 | 0.10% |
| 2025-12-10 | 3.500 | 3.560 | 0.045 | 1.28% | 3.491 | 3.562 | 7442 | 263.592 | 0.15% |
| 2025-12-09 | 3.575 | 3.515 | -0.045 | -1.26% | 3.491 | 3.575 | 10655 | 374.608 | 0.21% |
| 2025-12-08 | 3.585 | 3.560 | -0.029 | -0.81% | 3.552 | 3.588 | 4701 | 167.587 | 0.09% |
| 2025-12-05 | 3.601 | 3.589 | -0.012 | -0.33% | 3.583 | 3.615 | 4149 | 149.099 | 0.08% |
| 2025-12-04 | 3.641 | 3.601 | -0.045 | -1.23% | 3.599 | 3.641 | 3535 | 127.488 | 0.07% |
| 2025-12-03 | 3.620 | 3.646 | 0.011 | 0.30% | 3.600 | 3.671 | 2035 | 74.026 | 0.04% |
| 2025-12-02 | 3.652 | 3.635 | -0.017 | -0.47% | 3.627 | 3.652 | 667 | 24.259 | 0.01% |
| 2025-12-01 | 3.639 | 3.652 | -0.003 | -0.08% | 3.616 | 3.654 | 1650 | 59.920 | 0.03% |
| 2025-11-28 | 3.655 | 3.655 | -0.009 | -0.25% | 3.616 | 3.666 | 3880 | 140.877 | 0.08% |
| 2025-11-27 | 3.680 | 3.664 | -0.032 | -0.87% | 3.652 | 3.696 | 21301 | 780.508 | 0.43% |
| 2025-11-26 | 3.667 | 3.696 | 0.012 | 0.33% | 3.662 | 3.702 | 7464 | 275.387 | 0.15% |
| 2025-11-25 | 3.676 | 3.684 | 0.030 | 0.82% | 3.640 | 3.685 | 6152 | 225.050 | 0.12% |
| 2025-11-24 | 3.650 | 3.654 | -0.013 | -0.35% | 3.643 | 3.668 | 3908 | 142.798 | 0.08% |
| 2025-11-21 | 3.681 | 3.667 | -0.003 | -0.08% | 3.614 | 3.681 | 23406 | 850.095 | 0.47% |
| 2025-11-20 | 3.687 | 3.670 | -0.015 | -0.41% | 3.652 | 3.697 | 3869 | 142.291 | 0.08% |
| 2025-11-19 | 3.679 | 3.685 | -0.011 | -0.30% | 3.657 | 3.703 | 7616 | 279.976 | 0.15% |
| 2025-11-18 | 3.721 | 3.696 | -0.023 | -0.62% | 3.661 | 3.721 | 4383 | 161.565 | 0.09% |
| 2025-11-17 | 3.727 | 3.719 | -0.009 | -0.24% | 3.694 | 3.745 | 4085 | 152.355 | 0.08% |
| 2025-11-14 | 3.684 | 3.728 | 0.022 | 0.59% | 3.677 | 3.728 | 7096 | 263.806 | 0.14% |
| 2025-11-13 | 3.708 | 3.706 | -0.002 | -0.05% | 3.660 | 3.710 | 8565 | 315.838 | 0.17% |
| 2025-11-12 | 3.707 | 3.708 | 0.001 | 0.03% | 3.673 | 3.712 | 11425 | 423.109 | 0.23% |
| 2025-11-11 | 3.689 | 3.707 | 0.029 | 0.79% | 3.665 | 3.707 | 9568 | 352.995 | 0.19% |
| 2025-11-10 | 3.647 | 3.678 | 0.031 | 0.85% | 3.631 | 3.680 | 11160 | 408.955 | 0.22% |
| 2025-11-07 | 3.603 | 3.647 | 0.055 | 1.53% | 3.593 | 3.649 | 18087 | 656.707 | 0.36% |
| 2025-11-06 | 3.594 | 3.592 | -0.002 | -0.06% | 3.564 | 3.606 | 9272 | 332.565 | 0.19% |
| 2025-11-05 | 3.559 | 3.594 | 0.035 | 0.98% | 3.519 | 3.600 | 15501 | 554.778 | 0.31% |
| 2025-11-04 | 3.580 | 3.559 | -0.021 | -0.59% | 3.513 | 3.580 | 41190 | 1458.420 | 0.82% |
| 2025-11-03 | 3.579 | 3.580 | -0.002 | -0.06% | 3.561 | 3.605 | 10035 | 359.302 | 0.20% |
| 2025-10-31 | 3.604 | 3.582 | -0.023 | -0.64% | 3.550 | 3.628 | 36138 | 1295.051 | 0.72% |
| 2025-10-30 | 3.612 | 3.605 | 0.005 | 0.14% | 3.558 | 3.626 | 8980 | 322.886 | 0.18% |
| 2025-10-29 | 3.597 | 3.600 | 0.007 | 0.19% | 3.572 | 3.646 | 18141 | 656.452 | 0.36% |
| 2025-10-28 | 3.537 | 3.593 | 0.058 | 1.64% | 3.521 | 3.597 | 12274 | 438.477 | 0.25% |
| 2025-10-27 | 3.544 | 3.535 | -0.025 | -0.70% | 3.510 | 3.575 | 8726 | 307.905 | 0.17% |
| 2025-10-24 | 3.509 | 3.560 | 0.051 | 1.45% | 3.488 | 3.570 | 14147 | 501.213 | 0.28% |
| 2025-10-23 | 3.513 | 3.509 | -0.004 | -0.11% | 3.493 | 3.525 | 5481 | 191.768 | 0.11% |
| 2025-10-22 | 3.480 | 3.513 | 0.017 | 0.49% | 3.480 | 3.525 | 6366 | 223.439 | 0.13% |
| 2025-10-21 | 3.517 | 3.496 | -0.037 | -1.05% | 3.485 | 3.530 | 11479 | 401.203 | 0.23% |
| 2025-10-20 | 3.592 | 3.533 | -0.059 | -1.64% | 3.473 | 3.597 | 16846 | 594.123 | 0.34% |
| 2025-10-17 | 3.596 | 3.592 | -0.013 | -0.36% | 3.558 | 3.599 | 11185 | 400.954 | 0.22% |
| 2025-10-16 | 3.593 | 3.605 | -0.003 | -0.08% | 3.580 | 3.608 | 6804 | 244.703 | 0.14% |
深证大盘股票行情在线 K线走势图
摩尔线程(508055)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
