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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 622.23 | 632.09 | 622.22 | 628.70 | +0.45% | 8.95 | 4.86% |
| 2026-04-21 | 640.91 | 644.66 | 621.03 | 625.91 | -3.14% | 13.44 | 7.28% |
| 2026-04-20 | 656.59 | 660.10 | 639.00 | 646.20 | -1.59% | 16.73 | 8.79% |
| 2026-04-17 | 640.06 | 678.83 | 633.00 | 656.62 | +1.37% | 27.64 | 14.36% |
| 2026-04-16 | 622.63 | 650.00 | 612.00 | 647.73 | +3.53% | 28.30 | 15.08% |
| 2026-04-15 | 601.15 | 650.15 | 598.00 | 625.66 | +4.10% | 32.74 | 17.82% |
| 2026-04-14 | 602.31 | 607.94 | 593.14 | 600.99 | +0.73% | 12.86 | 7.30% |
| 2026-04-13 | 581.00 | 608.00 | 580.10 | 596.64 | +1.82% | 16.89 | 9.62% |
| 2026-04-10 | 593.00 | 597.80 | 584.00 | 586.00 | -0.68% | 11.67 | 6.75% |
| 2026-04-09 | 586.33 | 599.88 | 584.62 | 590.02 | -0.70% | 10.90 | 6.25% |
| 2026-04-08 | 598.08 | 598.77 | 586.00 | 594.18 | +1.92% | 14.87 | 8.54% |
| 2026-04-07 | 576.70 | 593.55 | 573.18 | 583.00 | +0.71% | 14.39 | 8.38% |
| 2026-04-03 | 556.44 | 599.31 | 555.00 | 578.90 | +4.88% | 23.55 | 13.80% |
| 2026-04-02 | 566.04 | 571.00 | 551.00 | 551.94 | -3.46% | 8.87 | 5.41% |
| 2026-04-01 | 569.00 | 579.75 | 560.00 | 571.70 | +2.48% | 13.45 | 7.99% |
| 2026-03-31 | 563.00 | 577.50 | 557.87 | 557.87 | +0.32% | 11.15 | 6.70% |
| 2026-03-30 | 541.45 | 565.98 | 541.00 | 556.10 | +0.65% | 8.59 | 5.27% |
| 2026-03-27 | 547.69 | 559.01 | 543.61 | 552.50 | -1.07% | 6.63 | 4.09% |
| 2026-03-26 | 559.01 | 570.99 | 555.66 | 558.50 | -0.92% | 9.37 | 5.67% |
| 2026-03-25 | 541.06 | 573.28 | 541.04 | 563.68 | +2.68% | 13.92 | 8.47% |