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 |
|---|
| 2026-02-06 | 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% |
| 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% |
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
