摩尔线程(508082)股票行情
摩尔线程(508082)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 |
|---|
| 2026-02-09 | 4.475 | 4.473 | -0.002 | -0.04% | 4.449 | 4.484 | 4628 | 206.621 | 0.05% |
| 2026-02-06 | 4.451 | 4.475 | 0.003 | 0.07% | 4.451 | 4.490 | 5212 | 233.325 | 0.05% |
| 2026-02-05 | 4.459 | 4.472 | 0.021 | 0.47% | 4.443 | 4.473 | 5864 | 261.037 | 0.06% |
| 2026-02-04 | 4.431 | 4.451 | -0.006 | -0.13% | 4.420 | 4.458 | 8271 | 367.677 | 0.08% |
| 2026-02-03 | 4.393 | 4.457 | 0.022 | 0.50% | 4.393 | 4.478 | 7570 | 337.209 | 0.08% |
| 2026-02-02 | 4.541 | 4.435 | -0.106 | -2.33% | 4.400 | 4.541 | 44071 | 1954.534 | 0.44% |
| 2026-01-30 | 4.562 | 4.541 | -0.049 | -1.07% | 4.506 | 4.592 | 26565 | 1206.743 | 0.27% |
| 2026-01-29 | 4.546 | 4.590 | 0.008 | 0.17% | 4.546 | 4.604 | 15142 | 695.413 | 0.15% |
| 2026-01-28 | 4.537 | 4.582 | 0.030 | 0.66% | 4.537 | 4.588 | 14682 | 671.418 | 0.15% |
| 2026-01-27 | 4.558 | 4.552 | 0.017 | 0.37% | 4.490 | 4.558 | 9330 | 422.852 | 0.09% |
| 2026-01-26 | 4.460 | 4.535 | 0.059 | 1.32% | 4.425 | 4.574 | 24043 | 1087.012 | 0.24% |
| 2026-01-23 | 4.505 | 4.476 | -0.056 | -1.24% | 4.460 | 4.588 | 49638 | 2256.118 | 0.50% |
| 2026-01-22 | 4.483 | 4.532 | 0.042 | 0.94% | 4.483 | 4.581 | 22253 | 1012.620 | 0.00% |
| 2026-01-21 | 4.418 | 4.490 | 0.088 | 2.00% | 4.402 | 4.493 | 21690 | 967.029 | 0.00% |
| 2026-01-20 | 4.371 | 4.402 | 0.018 | 0.41% | 4.371 | 4.420 | 17282 | 760.304 | 0.00% |
| 2026-01-19 | 4.355 | 4.384 | 0.021 | 0.48% | 4.350 | 4.390 | 10073 | 441.641 | 0.00% |
| 2026-01-16 | 4.336 | 4.363 | 0.012 | 0.28% | 4.330 | 4.375 | 3918 | 170.798 | 0.00% |
| 2026-01-15 | 4.373 | 4.351 | -0.039 | -0.89% | 4.346 | 4.392 | 8840 | 386.173 | 0.00% |
| 2026-01-14 | 4.370 | 4.390 | 0.006 | 0.14% | 4.370 | 4.404 | 20162 | 885.562 | 0.00% |
| 2026-01-13 | 4.340 | 4.384 | 0.007 | 0.16% | 4.340 | 4.385 | 5860 | 256.436 | 0.00% |
| 2026-01-12 | 4.377 | 4.377 | 0.000 | 0.00% | 4.338 | 4.390 | 12504 | 547.863 | 0.00% |
| 2026-01-09 | 4.380 | 4.377 | -0.003 | -0.07% | 4.361 | 4.400 | 23338 | 1022.147 | 0.00% |
| 2026-01-08 | 4.345 | 4.380 | -0.002 | -0.05% | 4.342 | 4.409 | 25473 | 1115.547 | 0.00% |
| 2026-01-07 | 4.359 | 4.382 | 0.021 | 0.48% | 4.338 | 4.400 | 16776 | 735.942 | 0.00% |
| 2026-01-06 | 4.257 | 4.361 | 0.104 | 2.44% | 4.257 | 4.380 | 40248 | 1734.594 | 0.00% |
| 2026-01-05 | 4.215 | 4.257 | 0.039 | 0.92% | 4.208 | 4.332 | 24399 | 1045.848 | 0.00% |
| 2025-12-31 | 4.293 | 4.218 | -0.030 | -0.71% | 4.207 | 4.293 | 15375 | 648.472 | 0.00% |
| 2025-12-30 | 4.251 | 4.248 | -0.015 | -0.35% | 4.237 | 4.309 | 17591 | 750.122 | 0.00% |
| 2025-12-29 | 4.351 | 4.263 | -0.043 | -1.00% | 4.261 | 4.351 | 3761 | 161.166 | 0.00% |
| 2025-12-26 | 4.294 | 4.306 | -0.023 | -0.53% | 4.294 | 4.329 | 6362 | 274.662 | 0.00% |
| 2025-12-25 | 4.261 | 4.329 | 0.029 | 0.67% | 4.261 | 4.350 | 14969 | 646.325 | 0.00% |
| 2025-12-24 | 4.220 | 4.300 | 0.068 | 1.61% | 4.220 | 4.328 | 12451 | 533.684 | 0.00% |
| 2025-12-23 | 4.250 | 4.232 | 0.000 | 0.00% | 4.214 | 4.270 | 14492 | 615.238 | 0.00% |
| 2025-12-22 | 4.289 | 4.232 | -0.046 | -1.08% | 4.223 | 4.299 | 7023 | 298.583 | 0.00% |
| 2025-12-19 | 4.270 | 4.278 | -0.022 | -0.51% | 4.250 | 4.333 | 25575 | 1095.710 | 0.00% |
| 2025-12-18 | 4.261 | 4.300 | -0.001 | -0.02% | 4.261 | 4.330 | 25101 | 1076.228 | 0.00% |
| 2025-12-17 | 4.289 | 4.301 | -0.026 | -0.60% | 4.280 | 4.350 | 18033 | 777.139 | 0.00% |
| 2025-12-16 | 4.295 | 4.327 | 0.017 | 0.39% | 4.209 | 4.337 | 13200 | 563.586 | 0.00% |
| 2025-12-15 | 4.341 | 4.310 | -0.052 | -1.19% | 4.280 | 4.361 | 30282 | 1301.408 | 0.00% |
| 2025-12-12 | 4.361 | 4.362 | 0.001 | 0.02% | 4.343 | 4.390 | 14566 | 635.108 | 0.00% |
| 2025-12-11 | 4.363 | 4.361 | -0.005 | -0.11% | 4.350 | 4.365 | 5880 | 255.970 | 0.00% |
| 2025-12-10 | 4.347 | 4.366 | 0.003 | 0.07% | 4.324 | 4.384 | 12286 | 534.359 | 0.00% |
| 2025-12-09 | 4.344 | 4.363 | 0.018 | 0.41% | 4.321 | 4.399 | 17484 | 762.159 | 0.00% |
| 2025-12-08 | 4.400 | 4.345 | -0.043 | -0.98% | 4.307 | 4.400 | 24902 | 1083.905 | 0.00% |
| 2025-12-05 | 4.356 | 4.388 | 0.006 | 0.14% | 4.200 | 4.392 | 7568 | 331.440 | 0.00% |
| 2025-12-04 | 4.348 | 4.382 | 0.008 | 0.18% | 4.339 | 4.403 | 11944 | 522.841 | 0.00% |
| 2025-12-03 | 4.353 | 4.374 | -0.005 | -0.11% | 4.346 | 4.379 | 2961 | 129.319 | 0.00% |
| 2025-12-02 | 4.380 | 4.379 | -0.001 | -0.02% | 4.369 | 4.384 | 2630 | 115.197 | 0.00% |
| 2025-12-01 | 4.362 | 4.380 | -0.008 | -0.18% | 4.361 | 4.385 | 1485 | 64.974 | 0.00% |
| 2025-11-28 | 4.363 | 4.388 | 0.013 | 0.30% | 4.350 | 4.398 | 12056 | 527.159 | 0.00% |
| 2025-11-27 | 4.350 | 4.375 | -0.001 | -0.02% | 4.350 | 4.390 | 3180 | 139.220 | 0.00% |
| 2025-11-26 | 4.395 | 4.376 | 0.007 | 0.16% | 4.348 | 4.395 | 4561 | 199.543 | 0.00% |
| 2025-11-25 | 4.350 | 4.369 | 0.019 | 0.44% | 4.330 | 4.410 | 5126 | 224.169 | 0.00% |
| 2025-11-24 | 4.355 | 4.350 | -0.024 | -0.55% | 4.320 | 4.374 | 2993 | 129.812 | 0.00% |
| 2025-11-21 | 4.365 | 4.374 | -0.001 | -0.02% | 4.349 | 4.376 | 15152 | 659.570 | 0.00% |
| 2025-11-20 | 4.409 | 4.375 | -0.009 | -0.21% | 4.373 | 4.409 | 2468 | 108.121 | 0.00% |
| 2025-11-19 | 4.365 | 4.384 | 0.004 | 0.09% | 4.365 | 4.390 | 7925 | 347.143 | 0.00% |
| 2025-11-18 | 4.396 | 4.380 | 0.001 | 0.02% | 4.355 | 4.425 | 13979 | 612.892 | 0.00% |
| 2025-11-17 | 4.380 | 4.379 | -0.001 | -0.02% | 4.354 | 4.407 | 9897 | 434.129 | 0.00% |
| 2025-11-14 | 4.356 | 4.380 | -0.001 | -0.02% | 4.356 | 4.398 | 3330 | 146.004 | 0.00% |
| 2025-11-13 | 4.394 | 4.381 | -0.013 | -0.30% | 4.350 | 4.398 | 7229 | 317.325 | 0.00% |
| 2025-11-12 | 4.378 | 4.394 | 0.019 | 0.43% | 4.376 | 4.399 | 7753 | 340.552 | 0.00% |
| 2025-11-11 | 4.350 | 4.375 | 0.010 | 0.23% | 4.350 | 4.393 | 5113 | 223.789 | 0.00% |
| 2025-11-10 | 4.349 | 4.365 | 0.015 | 0.34% | 4.305 | 4.388 | 12383 | 540.608 | 0.00% |
| 2025-11-07 | 4.324 | 4.350 | 0.010 | 0.23% | 4.320 | 4.351 | 11498 | 499.765 | 0.00% |
| 2025-11-06 | 4.298 | 4.340 | 0.016 | 0.37% | 4.298 | 4.348 | 7216 | 312.451 | 0.00% |
| 2025-11-05 | 4.280 | 4.324 | 0.020 | 0.46% | 4.280 | 4.335 | 8554 | 369.661 | 0.00% |
| 2025-11-04 | 4.315 | 4.304 | -0.011 | -0.25% | 4.285 | 4.315 | 9436 | 405.649 | 0.00% |
| 2025-11-03 | 4.324 | 4.315 | -0.010 | -0.23% | 4.284 | 4.324 | 13658 | 586.809 | 0.00% |
| 2025-10-31 | 4.330 | 4.325 | -0.007 | -0.16% | 4.256 | 4.348 | 28942 | 1246.922 | 0.00% |
| 2025-10-30 | 4.342 | 4.332 | -0.010 | -0.23% | 4.322 | 4.355 | 13564 | 588.605 | 0.00% |
| 2025-10-29 | 4.320 | 4.342 | 0.024 | 0.56% | 4.301 | 4.350 | 16710 | 724.283 | 0.00% |
| 2025-10-28 | 4.295 | 4.318 | 0.023 | 0.54% | 4.285 | 4.331 | 24731 | 1068.573 | 0.00% |
| 2025-10-27 | 4.295 | 4.295 | -0.005 | -0.12% | 4.274 | 4.299 | 3122 | 133.766 | 0.00% |
| 2025-10-24 | 4.284 | 4.300 | 0.016 | 0.37% | 4.284 | 4.310 | 5506 | 236.925 | 0.00% |
| 2025-10-23 | 4.236 | 4.284 | 0.048 | 1.13% | 4.236 | 4.308 | 17477 | 749.134 | 0.00% |
| 2025-10-22 | 4.221 | 4.236 | 0.009 | 0.21% | 4.200 | 4.250 | 20193 | 854.180 | 0.00% |
| 2025-10-21 | 4.235 | 4.227 | -0.003 | -0.07% | 4.220 | 4.252 | 27373 | 1159.510 | 0.00% |
| 2025-10-20 | 4.225 | 4.230 | -0.020 | -0.47% | 4.215 | 4.250 | 22168 | 937.784 | 0.00% |
| 2025-10-17 | 4.250 | 4.250 | -0.010 | -0.23% | 4.225 | 4.260 | 29470 | 1251.673 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(508082)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
