摩尔线程(508080)股票行情
摩尔线程(508080)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 | 3.880 | 3.870 | -0.013 | -0.33% | 3.837 | 3.885 | 11173 | 432.759 | 0.28% |
| 2026-02-05 | 3.895 | 3.883 | -0.010 | -0.26% | 3.875 | 3.895 | 7774 | 301.620 | 0.19% |
| 2026-02-04 | 3.900 | 3.893 | -0.021 | -0.54% | 3.891 | 3.913 | 9804 | 382.354 | 0.25% |
| 2026-02-03 | 3.840 | 3.914 | 0.052 | 1.35% | 3.840 | 3.925 | 2978 | 115.380 | 0.07% |
| 2026-02-02 | 3.876 | 3.862 | -0.037 | -0.95% | 3.832 | 3.876 | 3493 | 134.697 | 0.09% |
| 2026-01-30 | 3.903 | 3.899 | -0.001 | -0.03% | 3.885 | 3.907 | 8047 | 313.751 | 0.20% |
| 2026-01-29 | 3.876 | 3.900 | 0.001 | 0.03% | 3.876 | 3.915 | 76973 | 3003.911 | 1.92% |
| 2026-01-28 | 3.889 | 3.899 | 0.010 | 0.26% | 3.889 | 3.922 | 30305 | 1183.846 | 0.76% |
| 2026-01-27 | 3.885 | 3.889 | 0.000 | 0.00% | 3.860 | 3.901 | 20532 | 799.485 | 0.51% |
| 2026-01-26 | 3.934 | 3.889 | -0.043 | -1.09% | 3.884 | 3.945 | 10939 | 428.191 | 0.27% |
| 2026-01-23 | 3.849 | 3.932 | 0.060 | 1.55% | 3.847 | 3.985 | 30700 | 1212.270 | 0.77% |
| 2026-01-22 | 3.810 | 3.872 | 0.056 | 1.47% | 3.809 | 3.906 | 28525 | 1108.413 | 0.71% |
| 2026-01-21 | 3.753 | 3.816 | 0.040 | 1.06% | 3.753 | 3.829 | 4828 | 183.721 | 0.12% |
| 2026-01-20 | 3.737 | 3.776 | 0.034 | 0.91% | 3.735 | 3.806 | 5986 | 226.256 | 0.15% |
| 2026-01-19 | 3.768 | 3.742 | -0.026 | -0.69% | 3.742 | 3.780 | 14275 | 536.357 | 0.36% |
| 2026-01-16 | 3.768 | 3.768 | 0.000 | 0.00% | 3.738 | 3.810 | 459 | 17.256 | 0.01% |
| 2026-01-15 | 3.791 | 3.768 | -0.034 | -0.89% | 3.763 | 3.817 | 2346 | 88.623 | 0.06% |
| 2026-01-14 | 3.783 | 3.802 | 0.021 | 0.56% | 3.780 | 3.812 | 9691 | 367.224 | 0.24% |
| 2026-01-13 | 3.764 | 3.781 | 0.001 | 0.03% | 3.740 | 3.811 | 4386 | 166.024 | 0.11% |
| 2026-01-12 | 3.791 | 3.780 | -0.011 | -0.29% | 3.738 | 3.793 | 3420 | 128.906 | 0.09% |
| 2026-01-09 | 3.808 | 3.791 | -0.017 | -0.45% | 3.740 | 3.825 | 7631 | 289.322 | 0.19% |
| 2026-01-08 | 3.801 | 3.808 | 0.007 | 0.18% | 3.774 | 3.821 | 3643 | 139.015 | 0.09% |
| 2026-01-07 | 3.803 | 3.801 | -0.002 | -0.05% | 3.792 | 3.822 | 2247 | 85.572 | 0.06% |
| 2026-01-06 | 3.768 | 3.803 | 0.035 | 0.93% | 3.761 | 3.804 | 5373 | 203.897 | 0.13% |
| 2026-01-05 | 3.712 | 3.768 | 0.055 | 1.48% | 3.672 | 3.771 | 9202 | 345.256 | 0.23% |
| 2025-12-31 | 3.747 | 3.713 | -0.004 | -0.11% | 3.702 | 3.747 | 2185 | 81.502 | 0.05% |
| 2025-12-30 | 3.694 | 3.717 | 0.004 | 0.11% | 3.690 | 3.780 | 1548 | 57.486 | 0.04% |
| 2025-12-29 | 3.733 | 3.713 | -0.019 | -0.51% | 3.708 | 3.739 | 642 | 23.963 | 0.02% |
| 2025-12-26 | 3.757 | 3.732 | -0.024 | -0.64% | 3.732 | 3.760 | 1337 | 50.032 | 0.03% |
| 2025-12-25 | 3.678 | 3.756 | 0.027 | 0.72% | 3.678 | 3.789 | 3058 | 114.930 | 0.08% |
| 2025-12-24 | 3.599 | 3.729 | 0.091 | 2.50% | 3.599 | 3.748 | 7328 | 270.525 | 0.18% |
| 2025-12-23 | 3.615 | 3.638 | -0.007 | -0.19% | 3.582 | 3.643 | 6880 | 247.972 | 0.17% |
| 2025-12-22 | 3.674 | 3.645 | -0.029 | -0.79% | 3.618 | 3.674 | 6016 | 218.777 | 0.15% |
| 2025-12-19 | 3.663 | 3.674 | 0.011 | 0.30% | 3.623 | 3.681 | 4563 | 167.060 | 0.11% |
| 2025-12-18 | 3.625 | 3.663 | 0.004 | 0.11% | 3.610 | 3.680 | 2163 | 78.617 | 0.05% |
| 2025-12-17 | 3.687 | 3.659 | -0.029 | -0.79% | 3.657 | 3.715 | 5688 | 208.978 | 0.14% |
| 2025-12-16 | 3.707 | 3.688 | -0.019 | -0.51% | 3.688 | 3.710 | 2292 | 84.647 | 0.06% |
| 2025-12-15 | 3.768 | 3.707 | -0.061 | -1.62% | 3.703 | 3.768 | 1291 | 47.987 | 0.03% |
| 2025-12-12 | 3.715 | 3.768 | 0.032 | 0.86% | 3.715 | 3.769 | 2900 | 109.084 | 0.07% |
| 2025-12-11 | 3.694 | 3.736 | 0.043 | 1.16% | 3.687 | 3.737 | 6125 | 228.039 | 0.15% |
| 2025-12-10 | 3.706 | 3.693 | -0.013 | -0.35% | 3.690 | 3.720 | 5722 | 212.173 | 0.14% |
| 2025-12-09 | 3.733 | 3.706 | -0.014 | -0.38% | 3.700 | 3.733 | 311 | 11.533 | 0.01% |
| 2025-12-08 | 3.722 | 3.720 | 0.003 | 0.08% | 3.720 | 3.740 | 1243 | 46.299 | 0.03% |
| 2025-12-05 | 3.713 | 3.717 | 0.007 | 0.19% | 3.701 | 3.727 | 829 | 30.818 | 0.02% |
| 2025-12-04 | 3.714 | 3.710 | 0.001 | 0.03% | 3.700 | 3.716 | 1433 | 53.199 | 0.04% |
| 2025-12-03 | 3.700 | 3.709 | 0.001 | 0.03% | 3.696 | 3.716 | 523 | 19.353 | 0.01% |
| 2025-12-02 | 3.723 | 3.708 | -0.015 | -0.40% | 3.697 | 3.729 | 6138 | 228.031 | 0.15% |
| 2025-12-01 | 3.741 | 3.723 | -0.018 | -0.48% | 3.701 | 3.760 | 3981 | 148.069 | 0.10% |
| 2025-11-28 | 3.755 | 3.741 | -0.030 | -0.80% | 3.740 | 3.759 | 3624 | 135.946 | 0.09% |
| 2025-11-27 | 3.777 | 3.771 | 0.003 | 0.08% | 3.762 | 3.777 | 738 | 27.846 | 0.02% |
| 2025-11-26 | 3.769 | 3.768 | 0.028 | 0.75% | 3.750 | 3.770 | 2289 | 86.217 | 0.06% |
| 2025-11-25 | 3.746 | 3.740 | -0.006 | -0.16% | 3.740 | 3.767 | 5325 | 199.779 | 0.13% |
| 2025-11-24 | 3.801 | 3.746 | -0.054 | -1.42% | 3.746 | 3.823 | 2130 | 80.112 | 0.05% |
| 2025-11-21 | 3.781 | 3.800 | -0.004 | -0.11% | 3.781 | 3.840 | 2621 | 99.913 | 0.07% |
| 2025-11-20 | 3.770 | 3.804 | 0.016 | 0.42% | 3.770 | 3.852 | 3305 | 125.814 | 0.08% |
| 2025-11-19 | 3.763 | 3.788 | 0.005 | 0.13% | 3.763 | 3.794 | 352 | 13.334 | 0.01% |
| 2025-11-18 | 3.742 | 3.783 | 0.024 | 0.64% | 3.741 | 3.786 | 757 | 28.607 | 0.02% |
| 2025-11-17 | 3.764 | 3.759 | -0.005 | -0.13% | 3.756 | 3.798 | 2967 | 111.606 | 0.07% |
| 2025-11-14 | 3.783 | 3.764 | -0.019 | -0.50% | 3.761 | 3.798 | 5859 | 221.805 | 0.15% |
| 2025-11-13 | 3.819 | 3.783 | -0.037 | -0.97% | 3.780 | 3.821 | 2438 | 92.731 | 0.06% |
| 2025-11-12 | 3.793 | 3.820 | 0.006 | 0.16% | 3.793 | 3.827 | 7446 | 283.758 | 0.19% |
| 2025-11-11 | 3.774 | 3.814 | 0.001 | 0.03% | 3.774 | 3.826 | 8717 | 332.583 | 0.22% |
| 2025-11-10 | 3.805 | 3.813 | 0.006 | 0.16% | 3.789 | 3.834 | 3713 | 141.369 | 0.09% |
| 2025-11-07 | 3.830 | 3.807 | -0.027 | -0.70% | 3.788 | 3.857 | 5933 | 226.070 | 0.15% |
| 2025-11-06 | 3.773 | 3.834 | 0.060 | 1.59% | 3.751 | 3.843 | 1638 | 62.009 | 0.04% |
| 2025-11-05 | 3.731 | 3.774 | 0.021 | 0.56% | 3.731 | 3.799 | 2531 | 95.627 | 0.06% |
| 2025-11-04 | 3.769 | 3.753 | -0.032 | -0.85% | 3.737 | 3.771 | 7367 | 276.172 | 0.18% |
| 2025-11-03 | 3.799 | 3.785 | -0.004 | -0.11% | 3.770 | 3.812 | 13904 | 527.039 | 0.35% |
| 2025-10-31 | 3.800 | 3.789 | -0.029 | -0.76% | 3.775 | 3.828 | 2509 | 95.054 | 0.06% |
| 2025-10-30 | 3.867 | 3.818 | -0.049 | -1.27% | 3.789 | 3.875 | 11945 | 457.600 | 0.30% |
| 2025-10-29 | 3.827 | 3.867 | 0.040 | 1.05% | 3.804 | 3.884 | 6903 | 266.770 | 0.17% |
| 2025-10-28 | 3.764 | 3.827 | 0.063 | 1.67% | 3.764 | 3.840 | 2618 | 99.860 | 0.00% |
| 2025-10-27 | 3.780 | 3.764 | -0.039 | -1.03% | 3.763 | 3.818 | 2369 | 89.928 | 0.00% |
| 2025-10-24 | 3.759 | 3.803 | 0.046 | 1.22% | 3.759 | 3.803 | 1624 | 61.423 | 0.00% |
| 2025-10-23 | 3.747 | 3.757 | 0.009 | 0.24% | 3.734 | 3.770 | 2282 | 85.646 | 0.00% |
| 2025-10-22 | 3.713 | 3.748 | 0.033 | 0.89% | 3.708 | 3.780 | 10557 | 394.188 | 0.00% |
| 2025-10-21 | 3.714 | 3.715 | -0.005 | -0.13% | 3.714 | 3.750 | 5330 | 199.216 | 0.00% |
| 2025-10-20 | 3.805 | 3.720 | -0.062 | -1.64% | 3.720 | 3.822 | 12885 | 485.143 | 0.00% |
| 2025-10-17 | 3.797 | 3.782 | -0.018 | -0.47% | 3.760 | 3.823 | 12496 | 473.172 | 0.00% |
| 2025-10-16 | 3.805 | 3.800 | -0.004 | -0.11% | 3.800 | 3.809 | 3093 | 117.557 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508080)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
