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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 645.00 | 649.83 | 632.50 | 633.30 | -2.08% | 14.93 | 7.97% |
| 2026-01-16 | 636.90 | 649.90 | 634.62 | 646.76 | +1.73% | 17.51 | 9.27% |
| 2026-01-15 | 640.05 | 647.00 | 622.00 | 635.74 | -1.89% | 17.78 | 9.57% |
| 2026-01-14 | 644.99 | 656.88 | 633.80 | 648.00 | -0.33% | 22.75 | 12.00% |
| 2026-01-13 | 655.00 | 688.00 | 645.20 | 650.15 | +0.24% | 27.98 | 14.33% |
| 2026-01-12 | 658.00 | 663.00 | 641.77 | 648.59 | -2.36% | 24.57 | 12.92% |
| 2026-01-09 | 660.00 | 668.68 | 646.00 | 664.25 | -1.45% | 30.12 | 15.60% |
| 2026-01-08 | 614.55 | 679.00 | 614.55 | 674.02 | +9.15% | 46.86 | 24.36% |
| 2026-01-07 | 609.02 | 628.60 | 608.08 | 617.54 | +0.58% | 21.04 | 11.55% |
| 2026-01-06 | 620.00 | 636.50 | 611.30 | 614.00 | -0.91% | 27.39 | 15.04% |
| 2026-01-05 | 584.50 | 619.79 | 583.51 | 619.65 | +5.40% | 30.86 | 17.36% |
| 2025-12-31 | 605.00 | 609.98 | 585.01 | 587.90 | -3.50% | 21.28 | 12.24% |
| 2025-12-30 | 614.97 | 625.00 | 601.50 | 609.21 | -0.94% | 20.69 | 11.50% |
| 2025-12-29 | 611.00 | 626.66 | 611.00 | 615.02 | -0.37% | 18.24 | 10.03% |
| 2025-12-26 | 618.96 | 626.18 | 603.90 | 617.30 | -1.84% | 23.71 | 13.07% |
| 2025-12-25 | 630.02 | 647.10 | 623.45 | 628.86 | -0.81% | 28.53 | 15.25% |
| 2025-12-24 | 670.00 | 672.98 | 628.31 | 634.01 | -6.32% | 36.68 | 19.45% |
| 2025-12-23 | 665.00 | 685.00 | 661.00 | 676.80 | +0.56% | 26.00 | 13.19% |
| 2025-12-22 | 671.00 | 692.00 | 666.67 | 673.00 | +1.34% | 30.87 | 15.47% |
| 2025-12-19 | 710.00 | 710.98 | 662.00 | 664.10 | -5.90% | 39.59 | 19.99% |