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 |
|---|
| 2026-03-26 | 3.543 | 3.550 | 0.000 | 0.00% | 3.525 | 3.579 | 6713 | 237.655 | 0.13% |
| 2026-03-25 | 3.570 | 3.550 | -0.009 | -0.25% | 3.521 | 3.593 | 4299 | 152.601 | 0.09% |
| 2026-03-24 | 3.565 | 3.559 | -0.023 | -0.64% | 3.534 | 3.574 | 6630 | 235.458 | 0.13% |
| 2026-03-23 | 3.582 | 3.582 | -0.016 | -0.44% | 3.500 | 3.610 | 10599 | 373.863 | 0.21% |
| 2026-03-20 | 3.581 | 3.598 | 0.017 | 0.47% | 3.574 | 3.603 | 4975 | 178.883 | 0.10% |
| 2026-03-19 | 3.569 | 3.581 | 0.017 | 0.48% | 3.564 | 3.602 | 5504 | 197.433 | 0.11% |
| 2026-03-18 | 3.541 | 3.564 | 0.026 | 0.73% | 3.527 | 3.568 | 6060 | 214.972 | 0.12% |
| 2026-03-17 | 3.539 | 3.538 | -0.015 | -0.42% | 3.529 | 3.555 | 1668 | 59.029 | 0.03% |
| 2026-03-16 | 3.587 | 3.553 | -0.029 | -0.81% | 3.539 | 3.587 | 2059 | 73.274 | 0.04% |
| 2026-03-13 | 3.633 | 3.582 | -0.046 | -1.27% | 3.582 | 3.633 | 3614 | 130.021 | 0.07% |
| 2026-03-12 | 3.659 | 3.628 | -0.026 | -0.71% | 3.627 | 3.666 | 1999 | 72.782 | 0.04% |
| 2026-03-11 | 3.666 | 3.654 | -0.010 | -0.27% | 3.642 | 3.666 | 6635 | 242.167 | 0.13% |
| 2026-03-10 | 3.644 | 3.664 | 0.020 | 0.55% | 3.631 | 3.670 | 4402 | 161.117 | 0.09% |
| 2026-03-09 | 3.646 | 3.644 | -0.001 | -0.03% | 3.634 | 3.649 | 2194 | 79.844 | 0.04% |
| 2026-03-06 | 3.659 | 3.645 | -0.028 | -0.76% | 3.640 | 3.670 | 5983 | 218.494 | 0.12% |
| 2026-03-05 | 3.659 | 3.673 | 0.003 | 0.08% | 3.659 | 3.677 | 786 | 28.837 | 0.02% |
| 2026-03-04 | 3.659 | 3.670 | 0.000 | 0.00% | 3.648 | 3.680 | 3600 | 131.935 | 0.07% |
| 2026-03-03 | 3.658 | 3.670 | 0.019 | 0.52% | 3.652 | 3.688 | 8858 | 324.625 | 0.18% |
| 2026-03-02 | 3.650 | 3.651 | -0.009 | -0.25% | 3.635 | 3.660 | 5433 | 197.995 | 0.11% |
| 2026-02-27 | 3.692 | 3.660 | -0.045 | -1.21% | 3.645 | 3.694 | 3179 | 116.451 | 0.06% |
| 2026-02-26 | 3.736 | 3.705 | -0.031 | -0.83% | 3.676 | 3.736 | 6762 | 249.432 | 0.14% |
| 2026-02-25 | 3.735 | 3.736 | -0.004 | -0.11% | 3.732 | 3.754 | 1263 | 47.290 | 0.03% |
| 2026-02-24 | 3.764 | 3.740 | -0.024 | -0.64% | 3.725 | 3.769 | 2412 | 90.282 | 0.05% |
| 2026-02-13 | 3.749 | 3.764 | 0.015 | 0.40% | 3.732 | 3.769 | 4681 | 175.948 | 0.09% |
| 2026-02-12 | 3.760 | 3.749 | 0.005 | 0.13% | 3.740 | 3.765 | 2190 | 82.136 | 0.04% |
| 2026-02-11 | 3.731 | 3.744 | 0.029 | 0.78% | 3.710 | 3.762 | 7145 | 267.348 | 0.14% |
| 2026-02-10 | 3.703 | 3.715 | 0.015 | 0.41% | 3.665 | 3.736 | 8350 | 310.226 | 0.17% |
| 2026-02-09 | 3.672 | 3.700 | 0.015 | 0.41% | 3.671 | 3.733 | 2884 | 107.018 | 0.06% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
