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 |
|---|
| 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% |
| 2025-11-25 | 115.171 | 115.135 | -0.070 | -0.06% | 115.126 | 115.207 | 481588 | 554576.938 | 12.58% |
| 2025-11-24 | 115.173 | 115.205 | 0.016 | 0.01% | 115.165 | 115.222 | 288934 | 332859.656 | 7.54% |
| 2025-11-21 | 115.219 | 115.189 | -0.002 | 0.00% | 115.187 | 115.248 | 367274 | 423152.344 | 9.59% |
| 2025-11-20 | 115.179 | 115.191 | -0.027 | -0.02% | 115.168 | 115.252 | 343780 | 396103.000 | 8.98% |
| 2025-11-19 | 115.200 | 115.218 | 0.005 | 0.00% | 115.161 | 115.248 | 296463 | 341540.812 | 7.74% |
| 2025-11-18 | 115.187 | 115.213 | 0.024 | 0.02% | 115.141 | 115.250 | 719492 | 828763.188 | 18.79% |
| 2025-11-17 | 115.182 | 115.189 | 0.056 | 0.05% | 115.159 | 115.217 | 383474 | 441714.750 | 10.01% |
| 2025-11-14 | 115.185 | 115.133 | 0.080 | 0.07% | 115.113 | 115.185 | 283731 | 326674.312 | 7.41% |
| 2025-11-13 | 115.099 | 115.053 | -0.035 | -0.03% | 115.029 | 115.099 | 326663 | 375875.188 | 8.53% |
| 2025-11-12 | 115.047 | 115.088 | 0.035 | 0.03% | 115.047 | 115.105 | 280447 | 322729.688 | 7.32% |
| 2025-11-11 | 115.080 | 115.053 | 0.016 | 0.01% | 115.043 | 115.137 | 777774 | 895280.938 | 20.31% |
| 2025-11-10 | 115.000 | 115.037 | -0.039 | -0.03% | 114.981 | 115.102 | 239689 | 275810.000 | 6.26% |
| 2025-11-07 | 115.159 | 115.076 | -0.058 | -0.05% | 115.071 | 115.170 | 286363 | 329610.812 | 7.48% |
| 2025-11-06 | 115.225 | 115.134 | -0.104 | -0.09% | 115.117 | 115.225 | 305324 | 351618.125 | 7.97% |
| 2025-11-05 | 115.290 | 115.238 | 0.061 | 0.05% | 115.200 | 115.302 | 288614 | 332613.594 | 7.54% |
| 2025-11-04 | 115.212 | 115.177 | 0.005 | 0.00% | 115.111 | 115.212 | 299321 | 344713.844 | 7.82% |
| 2025-11-03 | 115.175 | 115.172 | 0.065 | 0.06% | 115.118 | 115.194 | 550896 | 634352.312 | 14.39% |
| 2025-10-31 | 115.013 | 115.107 | 0.188 | 0.16% | 115.001 | 115.133 | 328388 | 377942.688 | 8.58% |
| 2025-10-30 | 114.820 | 114.919 | 0.064 | 0.06% | 114.807 | 114.957 | 426738 | 490231.562 | 11.14% |
| 2025-10-29 | 114.830 | 114.855 | -0.022 | -0.02% | 114.778 | 114.965 | 366044 | 420574.781 | 9.56% |
| 2025-10-28 | 114.869 | 114.877 | 0.208 | 0.18% | 114.806 | 114.938 | 638421 | 733263.812 | 14.19% |
| 2025-10-27 | 114.520 | 114.669 | 0.056 | 0.05% | 114.494 | 114.692 | 356795 | 408887.844 | 7.93% |
| 2025-10-24 | 114.563 | 114.613 | 0.005 | 0.00% | 114.556 | 114.675 | 297829 | 341380.938 | 6.62% |
| 2025-10-23 | 114.650 | 114.608 | -0.030 | -0.03% | 114.592 | 114.748 | 224434 | 257351.688 | 4.99% |
| 2025-10-22 | 114.700 | 114.638 | 0.011 | 0.01% | 114.576 | 114.755 | 426301 | 488733.750 | 9.48% |
| 2025-10-21 | 114.600 | 114.627 | 0.059 | 0.05% | 114.558 | 114.668 | 375000 | 429736.344 | 8.34% |
| 2025-10-20 | 114.620 | 114.568 | -0.103 | -0.09% | 114.501 | 114.620 | 453533 | 519488.812 | 10.08% |
| 2025-10-17 | 114.545 | 114.671 | 0.207 | 0.18% | 114.526 | 114.712 | 454066 | 520530.625 | 10.10% |
| 2025-10-16 | 114.321 | 114.464 | 0.146 | 0.13% | 114.294 | 114.497 | 328586 | 376009.750 | 7.31% |
| 2025-10-15 | 114.370 | 114.318 | -0.126 | -0.11% | 114.284 | 114.469 | 853894 | 976590.938 | 18.99% |
| 2025-10-14 | 114.344 | 114.444 | 0.101 | 0.09% | 114.100 | 114.454 | 463462 | 529863.062 | 10.30% |
| 2025-10-13 | 114.326 | 114.343 | 0.188 | 0.16% | 114.270 | 114.449 | 456952 | 522632.406 | 10.16% |
| 2025-10-10 | 114.260 | 114.155 | -0.051 | -0.04% | 114.126 | 114.288 | 407462 | 465278.000 | 9.06% |
| 2025-10-09 | 114.151 | 114.206 | 0.053 | 0.05% | 114.092 | 114.287 | 323991 | 370036.562 | 7.20% |
| 2025-09-30 | 113.966 | 114.153 | 0.268 | 0.24% | 113.869 | 114.161 | 338373 | 385844.062 | 7.52% |
| 2025-09-29 | 114.097 | 113.885 | -0.152 | -0.13% | 113.868 | 114.145 | 446320 | 508755.656 | 9.92% |
| 2025-09-26 | 114.043 | 114.037 | 0.147 | 0.13% | 113.931 | 114.073 | 441565 | 503332.594 | 9.82% |
| 2025-09-25 | 114.079 | 113.890 | -0.204 | -0.18% | 113.643 | 114.084 | 544951 | 620070.812 | 12.12% |
| 2025-09-24 | 114.290 | 114.094 | -0.182 | -0.16% | 114.080 | 114.324 | 488382 | 557726.812 | 10.86% |
| 2025-09-23 | 114.378 | 114.276 | -0.139 | -0.12% | 114.181 | 114.378 | 336150 | 384014.219 | 7.47% |
| 2025-09-22 | 114.429 | 114.415 | 0.146 | 0.13% | 114.340 | 114.472 | 822939 | 941651.938 | 18.30% |
| 2025-09-19 | 114.497 | 114.269 | -0.175 | -0.15% | 114.239 | 114.565 | 572722 | 655348.812 | 12.73% |
| 2025-09-18 | 114.450 | 114.444 | -0.086 | -0.08% | 114.379 | 114.512 | 671612 | 768473.062 | 14.93% |
| 2025-09-17 | 114.382 | 114.530 | 0.182 | 0.16% | 114.322 | 114.530 | 669029 | 765674.250 | 14.88% |
| 2025-09-16 | 114.470 | 114.348 | -0.018 | -0.02% | 114.078 | 114.470 | 1086889 | 1241669.500 | 24.17% |
| 2025-09-15 | 114.279 | 114.366 | 0.183 | 0.16% | 114.211 | 114.390 | 604518 | 691155.000 | 13.44% |
| 2025-09-12 | 114.120 | 114.183 | 0.050 | 0.04% | 114.120 | 114.244 | 430300 | 491263.938 | 9.57% |
| 2025-09-11 | 114.187 | 114.133 | -0.004 | 0.00% | 114.048 | 114.268 | 601486 | 686585.188 | 13.37% |
| 2025-09-10 | 114.486 | 114.137 | -0.385 | -0.34% | 114.070 | 114.491 | 583835 | 667412.500 | 12.98% |
| 2025-09-09 | 114.600 | 114.522 | -0.017 | -0.01% | 114.494 | 114.600 | 926151 | 1060786.875 | 20.59% |
| 2025-09-08 | 114.604 | 114.539 | -0.107 | -0.09% | 114.489 | 114.607 | 597642 | 684586.500 | 13.29% |
| 2025-09-05 | 114.869 | 114.646 | -0.310 | -0.27% | 114.591 | 114.880 | 694938 | 797391.188 | 15.45% |
| 2025-09-04 | 114.871 | 114.956 | 0.148 | 0.13% | 114.871 | 115.026 | 706760 | 812396.625 | 15.71% |
| 2025-09-03 | 114.729 | 114.808 | 0.159 | 0.14% | 114.705 | 114.810 | 800717 | 918876.062 | 17.80% |
| 2025-09-02 | 114.691 | 114.649 | -0.029 | -0.03% | 114.613 | 114.745 | 747973 | 857782.938 | 16.63% |
| 2025-09-01 | 114.525 | 114.678 | 0.078 | 0.07% | 114.511 | 114.708 | 634042 | 726659.938 | 14.10% |
| 2025-08-29 | 114.618 | 114.600 | -0.019 | -0.02% | 114.543 | 114.674 | 558828 | 640473.750 | 12.42% |
| 2025-08-28 | 114.799 | 114.619 | -0.228 | -0.20% | 114.610 | 114.800 | 472701 | 542245.750 | 10.51% |
| 2025-08-27 | 114.820 | 114.847 | 0.019 | 0.02% | 114.730 | 114.907 | 507216 | 582329.188 | 11.28% |
| 2025-08-26 | 114.761 | 114.828 | 0.139 | 0.12% | 114.680 | 114.834 | 977780 | 1121761.875 | 21.74% |
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
