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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 586.00 | 596.00 | 574.00 | 591.38 | +2.76% | 12.10 | 7.02% |
| 2026-02-13 | 578.25 | 587.98 | 573.61 | 575.50 | -1.08% | 8.00 | 4.70% |
| 2026-02-12 | 563.90 | 586.67 | 560.22 | 581.80 | +3.16% | 12.36 | 7.33% |
| 2026-02-11 | 568.00 | 568.00 | 555.13 | 564.00 | -1.57% | 8.01 | 4.85% |
| 2026-02-10 | 560.01 | 587.00 | 559.44 | 573.00 | +1.44% | 14.06 | 8.29% |
| 2026-02-09 | 548.00 | 570.00 | 543.11 | 564.88 | +5.19% | 14.20 | 8.62% |
| 2026-02-06 | 530.00 | 542.69 | 523.01 | 536.99 | +0.45% | 8.76 | 5.59% |
| 2026-02-05 | 538.00 | 543.00 | 530.00 | 534.58 | -1.71% | 6.84 | 4.35% |
| 2026-02-04 | 548.99 | 553.09 | 538.35 | 543.87 | -1.99% | 7.79 | 4.88% |
| 2026-02-03 | 571.55 | 575.00 | 536.20 | 554.92 | -2.65% | 15.03 | 9.28% |
| 2026-02-02 | 581.02 | 588.00 | 568.55 | 570.00 | -3.39% | 11.18 | 6.63% |
| 2026-01-30 | 588.01 | 595.42 | 581.11 | 590.01 | -0.01% | 8.62 | 4.99% |
| 2026-01-29 | 602.95 | 602.98 | 590.00 | 590.08 | -2.12% | 10.99 | 6.30% |
| 2026-01-28 | 605.42 | 616.80 | 600.40 | 602.88 | -0.42% | 9.54 | 5.35% |
| 2026-01-27 | 598.10 | 609.65 | 595.00 | 605.42 | +0.40% | 10.22 | 5.77% |
| 2026-01-26 | 617.00 | 617.00 | 597.70 | 603.01 | -2.51% | 12.67 | 7.13% |
| 2026-01-23 | 623.90 | 625.60 | 616.08 | 618.53 | -1.60% | 11.70 | 6.43% |
| 2026-01-22 | 635.00 | 655.77 | 623.13 | 628.60 | +0.21% | 16.09 | 8.62% |
| 2026-01-21 | 611.20 | 640.00 | 609.50 | 627.30 | +1.97% | 16.74 | 9.06% |
| 2026-01-20 | 633.26 | 633.26 | 610.08 | 615.21 | -2.86% | 14.76 | 8.10% |