摩尔线程 sh.688795
726.50
+5.06%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 693.99 | 729.98 | 682.00 | 726.50 | +5.06% | 33.98 | 16.18% |
| 2026-05-22 | 692.30 | 707.00 | 684.33 | 691.50 | -0.12% | 17.37 | 8.52% |
| 2026-05-21 | 726.12 | 741.05 | 691.00 | 692.35 | -4.44% | 27.53 | 13.07% |
| 2026-05-20 | 706.97 | 748.00 | 704.88 | 724.51 | +1.17% | 29.71 | 13.87% |
| 2026-05-19 | 691.51 | 716.66 | 663.22 | 716.16 | +2.81% | 26.39 | 12.96% |
| 2026-05-18 | 662.99 | 716.78 | 658.21 | 696.60 | +4.85% | 28.61 | 13.93% |
| 2026-05-15 | 681.00 | 694.78 | 650.00 | 664.36 | -2.59% | 22.82 | 11.65% |
| 2026-05-14 | 726.21 | 727.00 | 676.00 | 682.01 | -5.02% | 25.11 | 12.29% |
| 2026-05-13 | 699.18 | 721.99 | 690.11 | 718.07 | +0.13% | 23.58 | 11.34% |
| 2026-05-12 | 712.80 | 734.90 | 701.21 | 717.12 | +0.02% | 24.28 | 11.53% |
| 2026-05-11 | 713.97 | 735.52 | 696.66 | 717.00 | +1.99% | 31.74 | 15.16% |
| 2026-05-08 | 727.96 | 727.96 | 702.88 | 703.00 | -5.38% | 27.48 | 13.14% |
| 2026-05-07 | 727.01 | 754.26 | 715.66 | 742.98 | +0.53% | 32.13 | 14.83% |
| 2026-05-06 | 728.70 | 755.51 | 715.00 | 739.10 | +3.27% | 44.49 | 20.55% |
| 2026-04-30 | 690.00 | 732.99 | 690.00 | 715.70 | +3.78% | 35.38 | 16.79% |
| 2026-04-29 | 690.00 | 699.99 | 664.34 | 689.60 | -2.66% | 26.48 | 13.24% |
| 2026-04-28 | 690.00 | 740.00 | 686.45 | 708.48 | +2.75% | 39.36 | 18.65% |
| 2026-04-27 | 666.00 | 720.00 | 653.00 | 689.50 | +7.99% | 39.63 | 19.65% |
| 2026-04-24 | 605.00 | 645.50 | 595.00 | 638.50 | +5.43% | 26.19 | 14.30% |
| 2026-04-23 | 632.00 | 632.00 | 597.50 | 605.62 | -3.67% | 16.11 | 8.96% |