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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 515.99 | 555.00 | 506.03 | 548.96 | +8.64% | 15.37 | 9.78% |
| 2026-03-23 | 535.00 | 535.00 | 503.06 | 505.32 | -7.89% | 10.63 | 7.00% |
| 2026-03-20 | 547.99 | 561.49 | 547.99 | 548.63 | -0.01% | 8.18 | 5.03% |
| 2026-03-19 | 551.99 | 558.87 | 546.41 | 548.70 | -2.45% | 6.68 | 4.12% |
| 2026-03-18 | 556.00 | 565.89 | 545.00 | 562.50 | +0.58% | 8.60 | 5.29% |
| 2026-03-17 | 556.00 | 575.20 | 553.00 | 559.24 | +0.81% | 11.63 | 7.02% |
| 2026-03-16 | 546.62 | 555.05 | 534.05 | 554.75 | +0.96% | 7.53 | 4.72% |
| 2026-03-13 | 554.25 | 561.90 | 548.10 | 549.47 | -1.38% | 6.39 | 3.93% |
| 2026-03-12 | 569.84 | 573.00 | 553.00 | 557.18 | -2.79% | 8.42 | 5.11% |
| 2026-03-11 | 580.54 | 590.50 | 573.09 | 573.20 | -1.15% | 10.68 | 6.24% |
| 2026-03-10 | 579.00 | 585.43 | 573.26 | 579.86 | +2.00% | 7.37 | 4.33% |
| 2026-03-09 | 570.03 | 571.99 | 551.38 | 568.50 | -2.15% | 10.12 | 6.13% |
| 2026-03-06 | 573.97 | 586.80 | 570.20 | 581.00 | +0.19% | 8.59 | 5.05% |
| 2026-03-05 | 570.00 | 586.80 | 563.00 | 579.89 | +3.74% | 14.33 | 8.42% |
| 2026-03-04 | 541.00 | 571.00 | 540.55 | 558.99 | +2.12% | 10.17 | 6.17% |
| 2026-03-03 | 586.01 | 587.99 | 547.00 | 547.40 | -6.45% | 15.56 | 9.43% |
| 2026-03-02 | 593.01 | 593.80 | 578.87 | 585.13 | -3.81% | 14.53 | 8.45% |
| 2026-02-27 | 598.00 | 618.00 | 588.57 | 608.30 | +0.04% | 15.53 | 8.79% |
| 2026-02-26 | 588.88 | 615.00 | 585.49 | 608.05 | +3.44% | 17.72 | 10.02% |
| 2026-02-25 | 589.80 | 593.50 | 581.10 | 587.80 | -0.61% | 7.92 | 4.60% |