摩尔线程(511520)股票行情
摩尔线程(511520)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 |
|---|
| 2026-03-27 | 116.120 | 116.109 | -0.026 | -0.02% | 116.103 | 116.148 | 97111 | 112770.211 | 2.74% |
| 2026-03-26 | 116.073 | 116.135 | 0.062 | 0.05% | 116.048 | 116.165 | 201095 | 233527.859 | 5.67% |
| 2026-03-25 | 116.070 | 116.073 | 0.025 | 0.02% | 116.067 | 116.113 | 217382 | 252345.516 | 6.13% |
| 2026-03-24 | 116.050 | 116.048 | 0.052 | 0.04% | 116.006 | 116.070 | 214451 | 248823.984 | 6.05% |
| 2026-03-23 | 116.080 | 115.996 | -0.062 | -0.05% | 115.983 | 116.098 | 236222 | 274087.438 | 6.66% |
| 2026-03-20 | 116.155 | 116.058 | -0.105 | -0.09% | 116.054 | 116.170 | 160888 | 186772.344 | 4.54% |
| 2026-03-19 | 116.010 | 116.163 | 0.137 | 0.12% | 116.003 | 116.219 | 235887 | 274023.062 | 6.65% |
| 2026-03-18 | 115.924 | 116.026 | 0.127 | 0.11% | 115.919 | 116.041 | 228310 | 264838.250 | 6.44% |
| 2026-03-17 | 115.850 | 115.899 | 0.101 | 0.09% | 115.832 | 115.903 | 227570 | 263695.344 | 6.42% |
| 2026-03-16 | 115.900 | 115.798 | -0.095 | -0.08% | 115.752 | 115.900 | 354010 | 409925.156 | 9.98% |
| 2026-03-13 | 115.855 | 115.893 | 0.085 | 0.07% | 115.829 | 115.984 | 283109 | 328152.344 | 7.98% |
| 2026-03-12 | 115.758 | 115.808 | 0.048 | 0.04% | 115.715 | 115.812 | 254337 | 294416.344 | 7.17% |
| 2026-03-11 | 115.740 | 115.760 | 0.009 | 0.01% | 115.726 | 115.779 | 223062 | 258226.125 | 6.29% |
| 2026-03-10 | 115.751 | 115.751 | 0.012 | 0.01% | 115.672 | 115.795 | 122590 | 141869.828 | 3.46% |
| 2026-03-09 | 115.900 | 115.739 | -0.235 | -0.20% | 115.693 | 115.910 | 172820 | 200035.062 | 4.87% |
| 2026-03-06 | 115.950 | 115.974 | 0.064 | 0.06% | 115.930 | 116.022 | 247033 | 286474.656 | 6.97% |
| 2026-03-05 | 115.904 | 115.910 | -0.025 | -0.02% | 115.877 | 115.947 | 302687 | 350858.562 | 8.53% |
| 2026-03-04 | 115.818 | 115.935 | 0.124 | 0.11% | 115.814 | 115.959 | 155155 | 179826.344 | 4.37% |
| 2026-03-03 | 115.765 | 115.811 | 0.077 | 0.07% | 115.745 | 115.839 | 157178 | 182023.281 | 4.43% |
| 2026-03-02 | 115.684 | 115.734 | 0.108 | 0.09% | 115.670 | 115.750 | 207539 | 240165.422 | 5.85% |
| 2026-02-27 | 115.616 | 115.626 | 0.058 | 0.05% | 115.536 | 115.643 | 223645 | 258483.250 | 6.31% |
| 2026-02-26 | 115.673 | 115.568 | -0.107 | -0.09% | 115.537 | 115.685 | 242445 | 280201.688 | 6.84% |
| 2026-02-25 | 115.850 | 115.675 | -0.171 | -0.15% | 115.634 | 115.866 | 244275 | 282733.656 | 6.89% |
| 2026-02-24 | 115.811 | 115.846 | 0.070 | 0.06% | 115.795 | 115.849 | 204306 | 236625.688 | 5.76% |
| 2026-02-13 | 115.880 | 115.776 | -0.052 | -0.04% | 115.735 | 115.910 | 184561 | 213738.422 | 5.20% |
| 2026-02-12 | 115.728 | 115.828 | 0.080 | 0.07% | 115.716 | 115.835 | 143054 | 165600.312 | 4.03% |
| 2026-02-11 | 115.760 | 115.748 | 0.014 | 0.01% | 115.735 | 115.804 | 226711 | 262486.219 | 6.39% |
| 2026-02-10 | 115.700 | 115.734 | 0.028 | 0.02% | 115.662 | 115.759 | 152572 | 176568.969 | 4.30% |
| 2026-02-09 | 115.489 | 115.706 | 0.180 | 0.16% | 115.487 | 115.709 | 231591 | 267750.156 | 6.53% |
| 2026-02-06 | 115.500 | 115.526 | 0.126 | 0.11% | 115.457 | 115.542 | 172496 | 199242.062 | 4.86% |
| 2026-02-05 | 115.290 | 115.400 | 0.117 | 0.10% | 115.284 | 115.437 | 210794 | 243115.703 | 5.94% |
| 2026-02-04 | 115.350 | 115.283 | -0.041 | -0.04% | 115.278 | 115.350 | 242424 | 279530.625 | 6.84% |
| 2026-02-03 | 115.272 | 115.324 | 0.008 | 0.01% | 115.240 | 115.333 | 196107 | 226068.922 | 5.53% |
| 2026-02-02 | 115.346 | 115.316 | 0.065 | 0.06% | 115.268 | 115.365 | 341692 | 394018.812 | 9.63% |
| 2026-01-30 | 115.290 | 115.251 | -0.036 | -0.03% | 115.243 | 115.352 | 185790 | 214185.172 | 5.24% |
| 2026-01-29 | 115.272 | 115.287 | 0.046 | 0.04% | 115.272 | 115.393 | 216917 | 250179.531 | 6.12% |
| 2026-01-28 | 115.211 | 115.241 | 0.030 | 0.03% | 115.162 | 115.244 | 259252 | 298641.438 | 7.31% |
| 2026-01-27 | 115.265 | 115.211 | -0.064 | -0.06% | 115.186 | 115.321 | 194484 | 224167.297 | 5.48% |
| 2026-01-26 | 115.260 | 115.275 | 0.027 | 0.02% | 115.210 | 115.298 | 151067 | 174114.938 | 4.26% |
| 2026-01-23 | 115.190 | 115.248 | 0.070 | 0.06% | 115.190 | 115.330 | 261517 | 301436.688 | 7.37% |
| 2026-01-22 | 115.192 | 115.178 | -0.014 | -0.01% | 115.154 | 115.210 | 213664 | 246096.766 | 5.58% |
| 2026-01-21 | 115.099 | 115.192 | 0.171 | 0.15% | 115.078 | 115.218 | 440420 | 507088.906 | 11.50% |
| 2026-01-20 | 114.888 | 115.021 | 0.105 | 0.09% | 114.888 | 115.038 | 213790 | 245839.688 | 5.58% |
| 2026-01-19 | 114.960 | 114.916 | -0.032 | -0.03% | 114.874 | 114.999 | 381409 | 438277.312 | 9.96% |
| 2026-01-16 | 114.798 | 114.948 | 0.053 | 0.05% | 114.780 | 114.964 | 142884 | 164188.203 | 3.73% |
| 2026-01-15 | 114.848 | 114.895 | 0.119 | 0.10% | 114.818 | 114.928 | 219220 | 251861.562 | 5.72% |
| 2026-01-14 | 114.760 | 114.776 | 0.056 | 0.05% | 114.665 | 114.780 | 301380 | 345694.250 | 7.87% |
| 2026-01-13 | 114.602 | 114.720 | 0.086 | 0.08% | 114.602 | 114.724 | 117416 | 134651.406 | 3.07% |
| 2026-01-12 | 114.680 | 114.634 | -0.005 | 0.00% | 114.601 | 114.755 | 257659 | 295442.188 | 6.73% |
| 2026-01-09 | 114.664 | 114.639 | 0.001 | 0.00% | 114.590 | 114.700 | 214346 | 245772.078 | 5.60% |
| 2026-01-08 | 114.499 | 114.638 | 0.235 | 0.21% | 114.443 | 114.645 | 273424 | 313136.656 | 7.14% |
| 2026-01-07 | 114.300 | 114.403 | -0.105 | -0.09% | 114.280 | 114.539 | 241153 | 276073.250 | 6.30% |
| 2026-01-06 | 114.583 | 114.508 | -0.086 | -0.08% | 114.413 | 114.583 | 402968 | 461369.094 | 10.52% |
| 2026-01-05 | 114.800 | 114.594 | -0.083 | -0.07% | 114.578 | 114.807 | 269080 | 308564.625 | 7.03% |
| 2025-12-31 | 114.770 | 114.677 | -0.011 | -0.01% | 114.551 | 114.770 | 279187 | 320016.250 | 7.29% |
| 2025-12-30 | 114.695 | 114.688 | -0.005 | 0.00% | 114.669 | 114.738 | 259353 | 297464.375 | 6.77% |
| 2025-12-29 | 114.901 | 114.693 | -0.254 | -0.22% | 114.596 | 114.921 | 242485 | 278058.656 | 6.33% |
| 2025-12-26 | 114.940 | 114.947 | 0.034 | 0.03% | 114.891 | 114.959 | 343207 | 394451.781 | 8.96% |
| 2025-12-25 | 114.962 | 114.913 | -0.028 | -0.02% | 114.891 | 114.997 | 303302 | 348628.469 | 7.92% |
| 2025-12-24 | 114.960 | 114.941 | -0.054 | -0.05% | 114.879 | 114.976 | 258231 | 296792.250 | 6.74% |
| 2025-12-23 | 114.830 | 114.995 | 0.179 | 0.16% | 114.830 | 115.000 | 1049959 | 1206583.625 | 27.42% |
| 2025-12-22 | 114.989 | 114.816 | -0.122 | -0.11% | 114.752 | 114.989 | 281865 | 323735.625 | 7.36% |
| 2025-12-19 | 114.945 | 114.938 | 0.015 | 0.01% | 114.882 | 114.971 | 207558 | 238539.547 | 5.42% |
| 2025-12-18 | 114.840 | 114.923 | 0.097 | 0.08% | 114.816 | 114.951 | 301411 | 346323.438 | 7.87% |
| 2025-12-17 | 114.730 | 114.826 | 0.163 | 0.14% | 114.653 | 114.846 | 215568 | 247404.312 | 5.63% |
| 2025-12-16 | 114.641 | 114.663 | 0.050 | 0.04% | 114.639 | 114.708 | 875478 | 1004010.875 | 22.86% |
| 2025-12-15 | 114.808 | 114.613 | -0.293 | -0.25% | 114.602 | 114.879 | 298174 | 341985.500 | 7.79% |
| 2025-12-12 | 115.030 | 114.906 | -0.058 | -0.05% | 114.878 | 115.072 | 271713 | 312351.969 | 7.10% |
| 2025-12-11 | 114.901 | 114.964 | 0.169 | 0.15% | 114.880 | 114.981 | 239847 | 275689.062 | 6.26% |
| 2025-12-10 | 114.684 | 114.795 | 0.068 | 0.06% | 114.680 | 114.826 | 307457 | 352887.750 | 8.03% |
| 2025-12-09 | 114.667 | 114.727 | 0.183 | 0.16% | 114.654 | 114.744 | 272288 | 312305.531 | 7.11% |
| 2025-12-08 | 114.590 | 114.544 | -0.037 | -0.03% | 114.470 | 114.590 | 468917 | 537062.562 | 12.24% |
| 2025-12-05 | 114.534 | 114.581 | 0.135 | 0.12% | 114.466 | 114.629 | 342065 | 391886.250 | 8.93% |
| 2025-12-04 | 114.681 | 114.446 | -0.470 | -0.41% | 114.369 | 114.681 | 391429 | 448056.000 | 10.22% |
| 2025-12-03 | 114.965 | 114.916 | -0.040 | -0.03% | 114.900 | 115.006 | 257029 | 295438.219 | 6.71% |
| 2025-12-02 | 115.017 | 114.956 | -0.061 | -0.05% | 114.931 | 115.017 | 334800 | 384953.000 | 8.74% |
| 2025-12-01 | 114.970 | 115.017 | 0.047 | 0.04% | 114.937 | 115.033 | 334135 | 384256.344 | 8.73% |
| 2025-11-28 | 114.925 | 114.970 | 0.092 | 0.08% | 114.875 | 114.977 | 261788 | 300878.031 | 6.84% |
| 2025-11-27 | 114.912 | 114.878 | -0.012 | -0.01% | 114.814 | 114.930 | 290107 | 333215.156 | 7.58% |
| 2025-11-26 | 115.121 | 114.890 | -0.245 | -0.21% | 114.858 | 115.121 | 326050 | 374873.906 | 8.51% |
深证大盘股票行情在线 K线走势图
摩尔线程(511520)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
