摩尔线程(508058)股票行情
摩尔线程(508058)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 | 4.265 | 4.236 | -0.041 | -0.96% | 4.214 | 4.283 | 13896 | 590.209 | 0.28% |
| 2026-02-05 | 4.302 | 4.277 | -0.025 | -0.58% | 4.257 | 4.323 | 6011 | 256.923 | 0.12% |
| 2026-02-04 | 4.295 | 4.302 | 0.012 | 0.28% | 4.262 | 4.320 | 17508 | 751.116 | 0.35% |
| 2026-02-03 | 4.266 | 4.290 | 0.012 | 0.28% | 4.247 | 4.310 | 13894 | 594.627 | 0.28% |
| 2026-02-02 | 4.323 | 4.278 | -0.040 | -0.93% | 4.259 | 4.328 | 11269 | 483.050 | 0.23% |
| 2026-01-30 | 4.356 | 4.318 | -0.029 | -0.67% | 4.301 | 4.360 | 13240 | 572.181 | 0.26% |
| 2026-01-29 | 4.295 | 4.347 | 0.059 | 1.38% | 4.260 | 4.354 | 18473 | 796.596 | 0.37% |
| 2026-01-28 | 4.262 | 4.288 | 0.014 | 0.33% | 4.242 | 4.299 | 12935 | 553.295 | 0.26% |
| 2026-01-27 | 4.268 | 4.274 | 0.006 | 0.14% | 4.231 | 4.284 | 11987 | 510.902 | 0.24% |
| 2026-01-26 | 4.309 | 4.268 | -0.050 | -1.16% | 4.262 | 4.322 | 7592 | 325.126 | 0.15% |
| 2026-01-23 | 4.314 | 4.318 | -0.011 | -0.25% | 4.300 | 4.367 | 21769 | 941.142 | 0.44% |
| 2026-01-22 | 4.315 | 4.329 | 0.002 | 0.05% | 4.276 | 4.397 | 29385 | 1273.834 | 0.59% |
| 2026-01-21 | 4.270 | 4.327 | 0.045 | 1.05% | 4.234 | 4.337 | 18039 | 775.623 | 0.36% |
| 2026-01-20 | 4.241 | 4.282 | 0.039 | 0.92% | 4.211 | 4.302 | 12590 | 536.459 | 0.25% |
| 2026-01-19 | 4.260 | 4.243 | -0.021 | -0.49% | 4.240 | 4.293 | 13370 | 569.248 | 0.27% |
| 2026-01-16 | 4.244 | 4.264 | 0.008 | 0.19% | 4.214 | 4.269 | 13612 | 578.173 | 0.27% |
| 2026-01-15 | 4.244 | 4.256 | 0.007 | 0.16% | 4.208 | 4.257 | 10556 | 447.461 | 0.21% |
| 2026-01-14 | 4.276 | 4.249 | -0.047 | -1.09% | 4.226 | 4.294 | 11056 | 471.492 | 0.22% |
| 2026-01-13 | 4.290 | 4.296 | -0.008 | -0.19% | 4.233 | 4.323 | 16862 | 720.267 | 0.34% |
| 2026-01-12 | 4.301 | 4.304 | -0.007 | -0.16% | 4.247 | 4.343 | 14707 | 629.479 | 0.29% |
| 2026-01-09 | 4.334 | 4.311 | -0.034 | -0.78% | 4.297 | 4.356 | 18133 | 783.674 | 0.36% |
| 2026-01-08 | 4.319 | 4.345 | 0.022 | 0.51% | 4.301 | 4.409 | 35516 | 1545.464 | 0.71% |
| 2026-01-07 | 4.278 | 4.323 | 0.031 | 0.72% | 4.252 | 4.341 | 15787 | 681.599 | 0.32% |
| 2026-01-06 | 4.229 | 4.292 | 0.052 | 1.23% | 4.201 | 4.294 | 23577 | 1005.244 | 0.47% |
| 2026-01-05 | 4.250 | 4.240 | -0.021 | -0.49% | 4.210 | 4.273 | 14914 | 632.429 | 0.30% |
| 2025-12-31 | 4.237 | 4.261 | 0.012 | 0.28% | 4.200 | 4.271 | 10860 | 459.549 | 0.22% |
| 2025-12-30 | 4.268 | 4.249 | -0.031 | -0.72% | 4.202 | 4.293 | 10453 | 444.393 | 0.21% |
| 2025-12-29 | 4.312 | 4.280 | -0.043 | -0.99% | 4.250 | 4.328 | 10702 | 457.881 | 0.21% |
| 2025-12-26 | 4.331 | 4.323 | -0.020 | -0.46% | 4.294 | 4.343 | 13605 | 587.163 | 0.27% |
| 2025-12-25 | 4.316 | 4.343 | 0.014 | 0.32% | 4.281 | 4.382 | 23126 | 1004.750 | 0.46% |
| 2025-12-24 | 4.220 | 4.329 | 0.091 | 2.15% | 4.184 | 4.330 | 26127 | 1114.727 | 0.52% |
| 2025-12-23 | 4.237 | 4.238 | -0.003 | -0.07% | 4.189 | 4.263 | 17235 | 727.298 | 0.34% |
| 2025-12-22 | 4.192 | 4.241 | 0.039 | 0.93% | 4.165 | 4.250 | 12704 | 534.664 | 0.25% |
| 2025-12-19 | 4.223 | 4.202 | -0.032 | -0.76% | 4.144 | 4.237 | 13141 | 550.420 | 0.26% |
| 2025-12-18 | 4.238 | 4.234 | -0.015 | -0.35% | 4.174 | 4.254 | 16476 | 692.311 | 0.33% |
| 2025-12-17 | 4.246 | 4.249 | -0.008 | -0.19% | 4.213 | 4.265 | 17017 | 722.126 | 0.34% |
| 2025-12-16 | 4.267 | 4.257 | -0.030 | -0.70% | 4.230 | 4.284 | 29767 | 1267.604 | 0.60% |
| 2025-12-15 | 4.294 | 4.287 | -0.018 | -0.42% | 4.220 | 4.325 | 19786 | 844.020 | 0.40% |
| 2025-12-12 | 4.293 | 4.305 | 0.019 | 0.44% | 4.254 | 4.312 | 26397 | 1130.475 | 0.53% |
| 2025-12-11 | 4.310 | 4.286 | -0.021 | -0.49% | 4.253 | 4.320 | 21528 | 921.211 | 0.43% |
| 2025-12-10 | 4.248 | 4.307 | 0.045 | 1.06% | 4.202 | 4.316 | 28713 | 1218.983 | 0.57% |
| 2025-12-09 | 4.250 | 4.262 | 0.002 | 0.05% | 4.208 | 4.283 | 14244 | 604.867 | 0.28% |
| 2025-12-08 | 4.269 | 4.260 | -0.019 | -0.44% | 4.214 | 4.295 | 16333 | 693.702 | 0.33% |
| 2025-12-05 | 4.275 | 4.279 | -0.005 | -0.12% | 4.244 | 4.294 | 17171 | 731.864 | 0.34% |
| 2025-12-04 | 4.285 | 4.284 | -0.015 | -0.35% | 4.246 | 4.311 | 13351 | 571.357 | 0.27% |
| 2025-12-03 | 4.267 | 4.299 | 0.019 | 0.44% | 4.239 | 4.320 | 34774 | 1492.543 | 0.70% |
| 2025-12-02 | 4.303 | 4.280 | -0.031 | -0.72% | 4.263 | 4.316 | 9738 | 417.503 | 0.19% |
| 2025-12-01 | 4.305 | 4.311 | -0.005 | -0.12% | 4.261 | 4.319 | 33209 | 1431.276 | 0.66% |
| 2025-11-28 | 4.272 | 4.316 | 0.037 | 0.86% | 4.225 | 4.320 | 36958 | 1570.983 | 0.74% |
| 2025-11-27 | 4.244 | 4.279 | 0.035 | 0.82% | 4.196 | 4.292 | 38537 | 1643.283 | 0.77% |
| 2025-11-26 | 4.172 | 4.244 | 0.083 | 1.99% | 4.146 | 4.253 | 62003 | 2606.761 | 1.24% |
| 2025-11-25 | 4.146 | 4.161 | 0.011 | 0.27% | 4.110 | 4.166 | 69696 | 2885.755 | 1.39% |
| 2025-11-24 | 4.152 | 4.150 | -0.014 | -0.34% | 4.137 | 4.182 | 56596 | 2348.340 | 1.13% |
| 2025-11-21 | 4.256 | 4.164 | -0.088 | -2.07% | 4.118 | 4.256 | 49512 | 2064.346 | 0.99% |
| 2025-11-20 | 4.265 | 4.252 | -0.005 | -0.12% | 4.211 | 4.270 | 28926 | 1228.408 | 0.58% |
| 2025-11-19 | 4.262 | 4.257 | -0.014 | -0.33% | 4.243 | 4.272 | 29377 | 1249.843 | 0.59% |
| 2025-11-18 | 4.262 | 4.271 | 0.000 | 0.00% | 4.222 | 4.284 | 32770 | 1392.818 | 0.66% |
| 2025-11-17 | 4.277 | 4.271 | 0.005 | 0.12% | 4.235 | 4.296 | 26552 | 1135.110 | 0.53% |
| 2025-11-14 | 4.253 | 4.266 | -0.001 | -0.02% | 4.221 | 4.300 | 34058 | 1454.233 | 0.68% |
| 2025-11-13 | 4.286 | 4.267 | -0.026 | -0.61% | 4.250 | 4.313 | 12552 | 537.121 | 0.25% |
| 2025-11-12 | 4.349 | 4.293 | -0.048 | -1.11% | 4.290 | 4.349 | 27461 | 1183.047 | 0.55% |
| 2025-11-11 | 4.319 | 4.341 | 0.006 | 0.14% | 4.310 | 4.357 | 35290 | 1530.384 | 0.71% |
| 2025-11-10 | 4.244 | 4.335 | 0.080 | 1.88% | 4.222 | 4.339 | 37950 | 1622.800 | 0.76% |
| 2025-11-07 | 4.185 | 4.255 | 0.066 | 1.58% | 4.155 | 4.258 | 39801 | 1672.333 | 0.80% |
| 2025-11-06 | 4.198 | 4.189 | -0.016 | -0.38% | 4.180 | 4.211 | 37001 | 1551.601 | 0.74% |
| 2025-11-05 | 4.229 | 4.205 | -0.044 | -1.04% | 4.180 | 4.250 | 40622 | 1709.863 | 0.81% |
| 2025-11-04 | 4.288 | 4.249 | -0.051 | -1.19% | 4.196 | 4.306 | 33201 | 1403.364 | 0.66% |
| 2025-11-03 | 4.311 | 4.300 | -0.023 | -0.53% | 4.258 | 4.354 | 54879 | 2365.262 | 1.10% |
| 2025-10-31 | 4.323 | 4.323 | -0.005 | -0.12% | 4.286 | 4.350 | 58858 | 2546.408 | 1.18% |
| 2025-10-30 | 4.297 | 4.328 | 0.018 | 0.42% | 4.275 | 4.336 | 35337 | 1525.957 | 0.71% |
| 2025-10-29 | 4.285 | 4.310 | 0.025 | 0.58% | 4.255 | 4.330 | 52299 | 2250.555 | 1.05% |
| 2025-10-28 | 4.170 | 4.285 | 0.112 | 2.68% | 4.150 | 4.312 | 84287 | 3558.055 | 1.69% |
| 2025-10-27 | 4.166 | 4.173 | -0.007 | -0.17% | 4.113 | 4.221 | 43565 | 1809.794 | 0.87% |
| 2025-10-24 | 4.103 | 4.180 | 0.073 | 1.78% | 4.067 | 4.200 | 38888 | 1610.641 | 0.78% |
| 2025-10-23 | 4.088 | 4.107 | 0.018 | 0.44% | 4.040 | 4.125 | 45881 | 1876.984 | 0.92% |
| 2025-10-22 | 4.060 | 4.089 | 0.022 | 0.54% | 4.025 | 4.102 | 46041 | 1872.937 | 0.92% |
| 2025-10-21 | 4.051 | 4.067 | -0.003 | -0.07% | 4.007 | 4.078 | 57128 | 2320.770 | 1.14% |
| 2025-10-20 | 4.158 | 4.070 | -0.104 | -2.49% | 4.048 | 4.202 | 36357 | 1496.266 | 0.73% |
| 2025-10-17 | 4.205 | 4.174 | -0.044 | -1.04% | 4.131 | 4.239 | 45065 | 1879.107 | 0.90% |
| 2025-10-16 | 4.219 | 4.218 | -0.014 | -0.33% | 4.184 | 4.241 | 40742 | 1715.558 | 0.81% |
深证大盘股票行情在线 K线走势图
摩尔线程(508058)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
