摩尔线程(508084)股票行情
摩尔线程(508084)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 | 4.257 | 4.255 | -0.002 | -0.05% | 4.207 | 4.264 | 2896 | 122.717 | 0.07% |
| 2026-02-05 | 4.271 | 4.257 | -0.014 | -0.33% | 4.244 | 4.271 | 1711 | 72.775 | 0.04% |
| 2026-02-04 | 4.264 | 4.271 | 0.008 | 0.19% | 4.242 | 4.290 | 4348 | 185.466 | 0.11% |
| 2026-02-03 | 4.259 | 4.263 | -0.002 | -0.05% | 4.256 | 4.278 | 5090 | 217.031 | 0.13% |
| 2026-02-02 | 4.310 | 4.265 | -0.045 | -1.04% | 4.245 | 4.310 | 3371 | 143.841 | 0.08% |
| 2026-01-30 | 4.370 | 4.310 | -0.060 | -1.37% | 4.310 | 4.406 | 7886 | 342.330 | 0.20% |
| 2026-01-29 | 4.242 | 4.370 | 0.115 | 2.70% | 4.239 | 4.375 | 5510 | 237.357 | 0.14% |
| 2026-01-28 | 4.288 | 4.255 | -0.035 | -0.82% | 4.250 | 4.320 | 6741 | 288.202 | 0.17% |
| 2026-01-27 | 4.232 | 4.290 | 0.018 | 0.42% | 4.223 | 4.342 | 16322 | 696.699 | 0.41% |
| 2026-01-26 | 4.279 | 4.272 | -0.009 | -0.21% | 4.194 | 4.390 | 4862 | 206.479 | 0.12% |
| 2026-01-23 | 4.298 | 4.281 | 0.000 | 0.00% | 4.269 | 4.415 | 28590 | 1241.537 | 0.71% |
| 2026-01-22 | 4.245 | 4.281 | 0.030 | 0.71% | 4.245 | 4.302 | 14797 | 633.126 | 0.37% |
| 2026-01-21 | 4.279 | 4.251 | -0.015 | -0.35% | 4.220 | 4.279 | 20695 | 879.094 | 0.52% |
| 2026-01-20 | 4.220 | 4.266 | 0.021 | 0.49% | 4.208 | 4.299 | 8121 | 347.222 | 0.20% |
| 2026-01-19 | 4.244 | 4.245 | 0.022 | 0.52% | 4.183 | 4.245 | 10216 | 433.068 | 0.26% |
| 2026-01-16 | 4.203 | 4.223 | 0.017 | 0.40% | 4.192 | 4.227 | 2769 | 116.536 | 0.07% |
| 2026-01-15 | 4.185 | 4.206 | 0.000 | 0.00% | 4.128 | 4.229 | 9611 | 403.441 | 0.24% |
| 2026-01-14 | 4.165 | 4.206 | -0.004 | -0.10% | 4.143 | 4.215 | 13030 | 545.247 | 0.33% |
| 2026-01-13 | 4.175 | 4.210 | 0.000 | 0.00% | 4.172 | 4.295 | 4790 | 201.524 | 0.12% |
| 2026-01-12 | 4.171 | 4.210 | -0.032 | -0.75% | 4.171 | 4.238 | 2425 | 102.025 | 0.06% |
| 2026-01-09 | 4.262 | 4.242 | -0.030 | -0.70% | 4.180 | 4.279 | 11430 | 484.710 | 0.29% |
| 2026-01-08 | 4.290 | 4.272 | -0.016 | -0.37% | 4.249 | 4.320 | 3168 | 135.634 | 0.08% |
| 2026-01-07 | 4.228 | 4.288 | 0.061 | 1.44% | 4.220 | 4.300 | 3629 | 155.136 | 0.09% |
| 2026-01-06 | 4.166 | 4.227 | 0.068 | 1.64% | 4.119 | 4.250 | 14287 | 600.586 | 0.36% |
| 2026-01-05 | 4.155 | 4.159 | 0.071 | 1.74% | 4.060 | 4.160 | 3274 | 135.271 | 0.08% |
| 2025-12-31 | 4.057 | 4.088 | -0.004 | -0.10% | 4.056 | 4.162 | 3015 | 123.308 | 0.08% |
| 2025-12-30 | 4.163 | 4.092 | 0.002 | 0.05% | 4.061 | 4.163 | 700 | 28.755 | 0.02% |
| 2025-12-29 | 4.080 | 4.090 | -0.030 | -0.73% | 4.080 | 4.160 | 5097 | 210.142 | 0.13% |
| 2025-12-26 | 4.150 | 4.120 | -0.041 | -0.99% | 4.089 | 4.156 | 8872 | 367.638 | 0.22% |
| 2025-12-25 | 4.041 | 4.161 | 0.114 | 2.82% | 4.040 | 4.165 | 9330 | 386.042 | 0.23% |
| 2025-12-24 | 3.945 | 4.047 | 0.063 | 1.58% | 3.945 | 4.057 | 10148 | 407.667 | 0.25% |
| 2025-12-23 | 4.025 | 3.984 | -0.006 | -0.15% | 3.929 | 4.025 | 3812 | 151.625 | 0.10% |
| 2025-12-22 | 4.021 | 3.990 | -0.030 | -0.75% | 3.984 | 4.021 | 1348 | 53.877 | 0.03% |
| 2025-12-19 | 4.022 | 4.020 | -0.042 | -1.03% | 3.992 | 4.069 | 9525 | 382.592 | 0.24% |
| 2025-12-18 | 4.099 | 4.062 | -0.041 | -1.00% | 4.058 | 4.120 | 3877 | 158.064 | 0.10% |
| 2025-12-17 | 4.059 | 4.103 | 0.004 | 0.10% | 4.059 | 4.158 | 4202 | 172.807 | 0.11% |
| 2025-12-16 | 4.088 | 4.099 | 0.010 | 0.24% | 4.050 | 4.128 | 10181 | 414.973 | 0.25% |
| 2025-12-15 | 4.105 | 4.089 | -0.030 | -0.73% | 4.060 | 4.156 | 6015 | 245.759 | 0.15% |
| 2025-12-12 | 4.181 | 4.119 | 0.017 | 0.41% | 4.103 | 4.181 | 7876 | 324.481 | 0.20% |
| 2025-12-11 | 4.208 | 4.197 | -0.010 | -0.24% | 4.185 | 4.208 | 2460 | 103.138 | 0.06% |
| 2025-12-10 | 4.154 | 4.207 | 0.051 | 1.23% | 4.118 | 4.209 | 11191 | 464.992 | 0.28% |
| 2025-12-09 | 4.185 | 4.156 | -0.004 | -0.10% | 4.110 | 4.235 | 6596 | 273.566 | 0.16% |
| 2025-12-08 | 4.189 | 4.160 | -0.036 | -0.86% | 4.159 | 4.221 | 3899 | 163.562 | 0.10% |
| 2025-12-05 | 4.202 | 4.196 | -0.031 | -0.73% | 4.188 | 4.241 | 3536 | 148.561 | 0.09% |
| 2025-12-04 | 4.233 | 4.227 | -0.023 | -0.54% | 4.194 | 4.255 | 1786 | 75.527 | 0.04% |
| 2025-12-03 | 4.250 | 4.250 | -0.010 | -0.23% | 4.233 | 4.281 | 624 | 26.586 | 0.02% |
| 2025-12-02 | 4.230 | 4.260 | -0.002 | -0.05% | 4.221 | 4.267 | 345 | 14.670 | 0.01% |
| 2025-12-01 | 4.208 | 4.262 | 0.029 | 0.69% | 4.159 | 4.262 | 3375 | 142.218 | 0.08% |
| 2025-11-28 | 4.230 | 4.233 | 0.028 | 0.67% | 4.161 | 4.250 | 5738 | 241.406 | 0.14% |
| 2025-11-27 | 4.222 | 4.205 | -0.017 | -0.40% | 4.205 | 4.302 | 4076 | 172.292 | 0.10% |
| 2025-11-26 | 4.219 | 4.222 | 0.022 | 0.52% | 4.133 | 4.222 | 7125 | 298.629 | 0.18% |
| 2025-11-25 | 4.210 | 4.200 | 0.003 | 0.07% | 4.103 | 4.235 | 9026 | 377.451 | 0.23% |
| 2025-11-24 | 4.222 | 4.197 | 0.000 | 0.00% | 4.173 | 4.222 | 2390 | 100.307 | 0.06% |
| 2025-11-21 | 4.249 | 4.197 | -0.030 | -0.71% | 4.170 | 4.249 | 7815 | 327.673 | 0.20% |
| 2025-11-20 | 4.256 | 4.227 | -0.006 | -0.14% | 4.220 | 4.256 | 1294 | 54.732 | 0.03% |
| 2025-11-19 | 4.258 | 4.233 | -0.038 | -0.89% | 4.224 | 4.277 | 6477 | 274.455 | 0.16% |
| 2025-11-18 | 4.290 | 4.271 | -0.011 | -0.26% | 4.259 | 4.290 | 4377 | 186.883 | 0.11% |
| 2025-11-17 | 4.274 | 4.282 | 0.008 | 0.19% | 4.269 | 4.300 | 4958 | 212.039 | 0.12% |
| 2025-11-14 | 4.236 | 4.274 | 0.024 | 0.56% | 4.236 | 4.280 | 15715 | 669.485 | 0.39% |
| 2025-11-13 | 4.263 | 4.250 | -0.009 | -0.21% | 4.236 | 4.263 | 1267 | 53.901 | 0.03% |
| 2025-11-12 | 4.236 | 4.259 | 0.019 | 0.45% | 4.214 | 4.270 | 10912 | 463.404 | 0.27% |
| 2025-11-11 | 4.236 | 4.240 | 0.000 | 0.00% | 4.225 | 4.270 | 7535 | 319.946 | 0.19% |
| 2025-11-10 | 4.247 | 4.240 | -0.014 | -0.33% | 4.196 | 4.247 | 11813 | 498.414 | 0.30% |
| 2025-11-07 | 4.183 | 4.254 | 0.054 | 1.29% | 4.170 | 4.272 | 7076 | 300.323 | 0.18% |
| 2025-11-06 | 4.216 | 4.200 | -0.014 | -0.33% | 4.137 | 4.269 | 7070 | 295.570 | 0.18% |
| 2025-11-05 | 4.159 | 4.214 | 0.044 | 1.06% | 4.132 | 4.247 | 12944 | 540.089 | 0.32% |
| 2025-11-04 | 4.170 | 4.170 | 0.000 | 0.00% | 4.138 | 4.175 | 12785 | 532.682 | 0.32% |
| 2025-11-03 | 4.214 | 4.170 | -0.035 | -0.83% | 4.170 | 4.249 | 8343 | 349.995 | 0.21% |
| 2025-10-31 | 4.225 | 4.205 | -0.039 | -0.92% | 4.203 | 4.251 | 6860 | 289.334 | 0.17% |
| 2025-10-30 | 4.249 | 4.244 | -0.005 | -0.12% | 4.209 | 4.250 | 10525 | 445.192 | 0.26% |
| 2025-10-29 | 4.150 | 4.249 | 0.110 | 2.66% | 4.140 | 4.258 | 23707 | 995.054 | 0.59% |
| 2025-10-28 | 4.096 | 4.139 | 0.051 | 1.25% | 4.096 | 4.163 | 13673 | 566.317 | 0.34% |
| 2025-10-27 | 4.092 | 4.088 | 0.003 | 0.07% | 4.072 | 4.105 | 7472 | 305.409 | 0.19% |
| 2025-10-24 | 4.082 | 4.085 | 0.014 | 0.34% | 4.070 | 4.100 | 5848 | 239.048 | 0.15% |
| 2025-10-23 | 4.060 | 4.071 | -0.003 | -0.07% | 4.059 | 4.094 | 7685 | 313.973 | 0.19% |
| 2025-10-22 | 4.075 | 4.074 | -0.001 | -0.02% | 4.006 | 4.082 | 19452 | 789.572 | 0.49% |
| 2025-10-21 | 4.148 | 4.075 | -0.072 | -1.74% | 4.058 | 4.203 | 25972 | 1060.539 | 0.65% |
| 2025-10-20 | 4.188 | 4.147 | -0.040 | -0.96% | 4.114 | 4.197 | 1399 | 57.947 | 0.03% |
| 2025-10-17 | 4.126 | 4.187 | 0.050 | 1.21% | 4.115 | 4.192 | 16466 | 679.014 | 0.41% |
| 2025-10-16 | 4.126 | 4.137 | -0.004 | -0.10% | 4.105 | 4.140 | 4388 | 180.778 | 0.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(508084)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
