摩尔线程(508060)股票行情
摩尔线程(508060)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 | 4.615 | 4.570 | -0.013 | -0.28% | 4.541 | 4.615 | 34575 | 1579.575 | 0.43% |
| 2026-02-05 | 4.600 | 4.583 | -0.015 | -0.33% | 4.540 | 4.615 | 37160 | 1696.218 | 0.46% |
| 2026-02-04 | 4.700 | 4.598 | 0.003 | 0.07% | 4.573 | 4.700 | 33110 | 1523.059 | 0.41% |
| 2026-02-03 | 4.575 | 4.595 | -0.020 | -0.43% | 4.575 | 4.620 | 36725 | 1689.147 | 0.46% |
| 2026-02-02 | 4.638 | 4.615 | -0.009 | -0.19% | 4.565 | 4.656 | 23141 | 1064.181 | 0.29% |
| 2026-01-30 | 4.637 | 4.624 | -0.036 | -0.77% | 4.608 | 4.659 | 30748 | 1423.984 | 0.38% |
| 2026-01-29 | 4.676 | 4.660 | -0.015 | -0.32% | 4.632 | 4.694 | 28941 | 1347.463 | 0.36% |
| 2026-01-28 | 4.660 | 4.675 | -0.007 | -0.15% | 4.647 | 4.688 | 23214 | 1086.634 | 0.29% |
| 2026-01-27 | 4.652 | 4.682 | 0.003 | 0.06% | 4.652 | 4.735 | 27785 | 1304.931 | 0.35% |
| 2026-01-26 | 4.722 | 4.679 | -0.072 | -1.52% | 4.600 | 4.749 | 23622 | 1108.145 | 0.30% |
| 2026-01-23 | 4.780 | 4.751 | 0.000 | 0.00% | 4.688 | 4.846 | 43485 | 2094.924 | 0.54% |
| 2026-01-22 | 4.650 | 4.751 | 0.112 | 2.41% | 4.639 | 4.825 | 49829 | 2370.362 | 0.62% |
| 2026-01-21 | 4.570 | 4.639 | 0.089 | 1.96% | 4.550 | 4.679 | 44628 | 2051.402 | 0.56% |
| 2026-01-20 | 4.500 | 4.550 | 0.030 | 0.66% | 4.500 | 4.555 | 61058 | 2765.419 | 0.76% |
| 2026-01-19 | 4.496 | 4.520 | 0.022 | 0.49% | 4.490 | 4.537 | 23922 | 1080.112 | 0.30% |
| 2026-01-16 | 4.498 | 4.498 | -0.003 | -0.07% | 4.469 | 4.501 | 22134 | 993.167 | 0.28% |
| 2026-01-15 | 4.517 | 4.501 | -0.016 | -0.35% | 4.477 | 4.525 | 23921 | 1074.894 | 0.30% |
| 2026-01-14 | 4.498 | 4.517 | 0.019 | 0.42% | 4.479 | 4.519 | 28998 | 1301.684 | 0.36% |
| 2026-01-13 | 4.529 | 4.498 | -0.020 | -0.44% | 4.479 | 4.529 | 29518 | 1327.322 | 0.37% |
| 2026-01-12 | 4.508 | 4.518 | 0.009 | 0.20% | 4.469 | 4.557 | 31493 | 1420.482 | 0.39% |
| 2026-01-09 | 4.517 | 4.509 | -0.006 | -0.13% | 4.466 | 4.560 | 25671 | 1152.307 | 0.32% |
| 2026-01-08 | 4.440 | 4.515 | 0.067 | 1.51% | 4.426 | 4.522 | 29212 | 1314.108 | 0.37% |
| 2026-01-07 | 4.389 | 4.448 | 0.059 | 1.34% | 4.355 | 4.500 | 21814 | 965.610 | 0.27% |
| 2026-01-06 | 4.366 | 4.389 | -0.014 | -0.32% | 4.366 | 4.401 | 23250 | 1021.264 | 0.29% |
| 2026-01-05 | 4.386 | 4.403 | 0.017 | 0.39% | 4.353 | 4.419 | 26027 | 1146.245 | 0.33% |
| 2025-12-31 | 4.400 | 4.386 | -0.014 | -0.32% | 4.351 | 4.408 | 27743 | 1212.286 | 0.35% |
| 2025-12-30 | 4.398 | 4.400 | 0.002 | 0.05% | 4.351 | 4.418 | 27296 | 1196.250 | 0.34% |
| 2025-12-29 | 4.371 | 4.398 | -0.013 | -0.29% | 4.371 | 4.410 | 26515 | 1163.692 | 0.33% |
| 2025-12-26 | 4.380 | 4.411 | -0.007 | -0.16% | 4.371 | 4.418 | 26785 | 1179.232 | 0.33% |
| 2025-12-25 | 4.409 | 4.418 | 0.006 | 0.14% | 4.340 | 4.435 | 29542 | 1305.356 | 0.37% |
| 2025-12-24 | 4.288 | 4.412 | 0.102 | 2.37% | 4.280 | 4.424 | 34891 | 1524.517 | 0.44% |
| 2025-12-23 | 4.328 | 4.310 | -0.019 | -0.44% | 4.278 | 4.348 | 33153 | 1425.300 | 0.41% |
| 2025-12-22 | 4.337 | 4.329 | -0.011 | -0.25% | 4.292 | 4.398 | 27948 | 1212.096 | 0.35% |
| 2025-12-19 | 4.358 | 4.340 | -0.018 | -0.41% | 4.310 | 4.358 | 23607 | 1022.825 | 0.30% |
| 2025-12-18 | 4.376 | 4.358 | -0.018 | -0.41% | 4.325 | 4.376 | 22714 | 986.319 | 0.28% |
| 2025-12-17 | 4.388 | 4.376 | -0.002 | -0.05% | 4.309 | 4.400 | 15635 | 683.916 | 0.20% |
| 2025-12-16 | 4.345 | 4.378 | -0.007 | -0.16% | 4.345 | 4.399 | 13441 | 585.281 | 0.17% |
| 2025-12-15 | 4.407 | 4.385 | -0.022 | -0.50% | 4.340 | 4.408 | 12497 | 546.320 | 0.16% |
| 2025-12-12 | 4.390 | 4.407 | 0.008 | 0.18% | 4.337 | 4.408 | 25405 | 1117.394 | 0.32% |
| 2025-12-11 | 4.394 | 4.399 | 0.001 | 0.02% | 4.380 | 4.400 | 18934 | 832.362 | 0.24% |
| 2025-12-10 | 4.336 | 4.398 | 0.036 | 0.83% | 4.336 | 4.400 | 24048 | 1047.510 | 0.30% |
| 2025-12-09 | 4.340 | 4.362 | -0.004 | -0.09% | 4.340 | 4.364 | 18007 | 783.161 | 0.23% |
| 2025-12-08 | 4.351 | 4.366 | 0.000 | 0.00% | 4.300 | 4.423 | 27048 | 1181.838 | 0.34% |
| 2025-12-05 | 4.375 | 4.366 | -0.010 | -0.23% | 4.351 | 4.380 | 14540 | 635.239 | 0.18% |
| 2025-12-04 | 4.383 | 4.376 | -0.033 | -0.75% | 4.350 | 4.409 | 25436 | 1113.913 | 0.32% |
| 2025-12-03 | 4.385 | 4.409 | -0.002 | -0.05% | 4.368 | 4.410 | 20334 | 894.787 | 0.25% |
| 2025-12-02 | 4.424 | 4.411 | -0.001 | -0.02% | 4.383 | 4.425 | 20265 | 893.496 | 0.25% |
| 2025-12-01 | 4.342 | 4.412 | 0.044 | 1.01% | 4.306 | 4.458 | 14801 | 645.935 | 0.19% |
| 2025-11-28 | 4.360 | 4.368 | -0.001 | -0.02% | 4.330 | 4.370 | 20389 | 888.544 | 0.25% |
| 2025-11-27 | 4.351 | 4.369 | 0.004 | 0.09% | 4.326 | 4.373 | 23183 | 1009.109 | 0.29% |
| 2025-11-26 | 4.349 | 4.365 | -0.014 | -0.32% | 4.301 | 4.396 | 24783 | 1083.742 | 0.31% |
| 2025-11-25 | 4.350 | 4.379 | 0.029 | 0.67% | 4.288 | 4.384 | 23500 | 1022.536 | 0.29% |
| 2025-11-24 | 4.271 | 4.350 | 0.053 | 1.23% | 4.233 | 4.375 | 36974 | 1578.188 | 0.46% |
| 2025-11-21 | 4.301 | 4.297 | -0.025 | -0.58% | 4.250 | 4.344 | 29304 | 1257.602 | 0.37% |
| 2025-11-20 | 4.311 | 4.322 | -0.015 | -0.35% | 4.311 | 4.338 | 29135 | 1259.516 | 0.36% |
| 2025-11-19 | 4.354 | 4.337 | -0.038 | -0.87% | 4.302 | 4.373 | 25640 | 1116.976 | 0.32% |
| 2025-11-18 | 4.398 | 4.375 | -0.009 | -0.21% | 4.360 | 4.398 | 14807 | 646.824 | 0.19% |
| 2025-11-17 | 4.378 | 4.384 | 0.004 | 0.09% | 4.356 | 4.418 | 14497 | 635.995 | 0.18% |
| 2025-11-14 | 4.428 | 4.380 | -0.047 | -1.06% | 4.351 | 4.428 | 59486 | 2601.437 | 0.74% |
| 2025-11-13 | 4.430 | 4.427 | -0.003 | -0.07% | 4.351 | 4.436 | 29486 | 1304.293 | 0.37% |
| 2025-11-12 | 4.430 | 4.430 | 0.000 | 0.00% | 4.408 | 4.440 | 28867 | 1279.537 | 0.36% |
| 2025-11-11 | 4.400 | 4.430 | 0.026 | 0.59% | 4.399 | 4.456 | 24604 | 1090.446 | 0.31% |
| 2025-11-10 | 4.409 | 4.404 | -0.007 | -0.16% | 4.385 | 4.411 | 22816 | 1002.967 | 0.29% |
| 2025-11-07 | 4.382 | 4.411 | 0.026 | 0.59% | 4.360 | 4.421 | 17594 | 774.701 | 0.22% |
| 2025-11-06 | 4.362 | 4.385 | 0.023 | 0.53% | 4.337 | 4.389 | 20563 | 900.132 | 0.26% |
| 2025-11-05 | 4.330 | 4.362 | 0.007 | 0.16% | 4.303 | 4.385 | 21547 | 937.959 | 0.27% |
| 2025-11-04 | 4.373 | 4.355 | -0.048 | -1.09% | 4.325 | 4.403 | 33631 | 1460.865 | 0.42% |
| 2025-11-03 | 4.411 | 4.403 | 0.001 | 0.02% | 4.260 | 4.428 | 42946 | 1892.315 | 0.54% |
| 2025-10-31 | 4.367 | 4.402 | 0.009 | 0.20% | 4.354 | 4.417 | 30597 | 1336.517 | 0.38% |
| 2025-10-30 | 4.389 | 4.393 | 0.009 | 0.21% | 4.346 | 4.437 | 47194 | 2071.848 | 0.59% |
| 2025-10-29 | 4.384 | 4.384 | 0.015 | 0.34% | 4.330 | 4.521 | 55988 | 2479.941 | 0.70% |
| 2025-10-28 | 4.246 | 4.369 | 0.121 | 2.85% | 4.246 | 4.388 | 24086 | 1034.547 | 0.00% |
| 2025-10-27 | 4.229 | 4.248 | 0.019 | 0.45% | 4.200 | 4.255 | 15835 | 669.479 | 0.00% |
| 2025-10-24 | 4.186 | 4.229 | 0.043 | 1.03% | 4.168 | 4.260 | 28919 | 1220.098 | 0.00% |
| 2025-10-23 | 4.164 | 4.186 | 0.014 | 0.34% | 4.148 | 4.204 | 27299 | 1140.155 | 0.00% |
| 2025-10-22 | 4.155 | 4.172 | 0.006 | 0.14% | 4.132 | 4.179 | 34344 | 1427.161 | 0.00% |
| 2025-10-21 | 4.161 | 4.166 | -0.010 | -0.24% | 4.152 | 4.178 | 20027 | 833.509 | 0.00% |
| 2025-10-20 | 4.194 | 4.176 | -0.013 | -0.31% | 4.160 | 4.200 | 34564 | 1443.986 | 0.00% |
| 2025-10-17 | 4.187 | 4.189 | 0.008 | 0.19% | 4.165 | 4.198 | 25263 | 1056.885 | 0.00% |
| 2025-10-16 | 4.182 | 4.181 | -0.001 | -0.02% | 4.166 | 4.185 | 23022 | 960.842 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508060)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
