摩尔线程（688795）历史行情
以下为摩尔线程近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 410.020 | 393.940 | 414.000 | 388.580 | -15.540 | -3.795% | 402.73万 | 15.93亿 | 7.192% |
| 2026-10-01 | 410.020 | 393.940 | 414.000 | 388.580 | -15.540 | -3.795% | 402.73万 | 15.93亿 | 7.192% |
| 2026-09-30 | 410.020 | 393.940 | 414.000 | 388.580 | -15.540 | -3.795% | 402.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 406.000 | 409.480 | 415.010 | 402.000 | 0.600 | 0.147% | 319.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 428.470 | 408.880 | 428.470 | 405.500 | -24.450 | -5.642% | 533.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 428.000 | 433.330 | 443.530 | 427.000 | -1.670 | -0.384% | 505.69万 | 22.06亿 | 9.030% |
| 2026-09-24 | 428.000 | 433.330 | 443.530 | 427.000 | -1.670 | -0.384% | 505.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 443.000 | 435.000 | 449.000 | 432.030 | -8.000 | -1.806% | 445.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 430.000 | 443.000 | 474.330 | 430.000 | 31.000 | 7.524% | 973.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 407.990 | 412.000 | 413.770 | 401.180 | 2.000 | 0.488% | 594.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 397.990 | 410.000 | 427.990 | 396.000 | 14.420 | 3.645% | 1,145.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 362.880 | 395.580 | 406.880 | 360.050 | 31.580 | 8.676% | 1,199.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 349.880 | 364.000 | 367.510 | 346.790 | 13.600 | 3.881% | 623.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 347.590 | 350.400 | 361.220 | 343.770 | 4.380 | 1.266% | 525.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 350.000 | 346.020 | 355.900 | 345.300 | -11.830 | -3.306% | 386.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 360.000 | 357.850 | 364.000 | 345.180 | -6.200 | -1.703% | 648.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 383.500 | 364.050 | 384.000 | 364.000 | -23.100 | -5.967% | 881.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 395.300 | 387.150 | 398.700 | 384.000 | -12.960 | -3.239% | 904.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 395.760 | 400.110 | 407.850 | 371.170 | -15.380 | -3.702% | 1,440.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 498.000 | 415.490 | 513.890 | 415.480 | -103.860 | -19.998% | 824.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 529.940 | 519.350 | 530.990 | 517.000 | -5.820 | -1.108% | 63.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 533.170 | 525.170 | 535.960 | 524.700 | -7.820 | -1.467% | 52.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 522.250 | 532.990 | 536.380 | 520.230 | 0.790 | 0.148% | 66.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 535.800 | 532.200 | 540.940 | 531.170 | -3.690 | -0.689% | 64.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 521.000 | 535.890 | 537.360 | 520.030 | 2.010 | 0.376% | 79.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 542.900 | 533.880 | 550.770 | 533.380 | -10.140 | -1.864% | 96.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 535.000 | 544.020 | 544.990 | 533.000 | 17.400 | 3.304% | 114.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 532.970 | 526.620 | 536.000 | 525.630 | -6.260 | -1.175% | 68.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 523.500 | 532.880 | 533.980 | 516.230 | 5.220 | 0.989% | 68.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 540.010 | 527.660 | 540.100 | 519.030 | -15.230 | -2.805% | 97.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 542.100 | 542.890 | 550.000 | 538.030 | -4.100 | -0.750% | 70.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 548.000 | 546.990 | 552.270 | 541.010 | -1.010 | -0.184% | 80.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 569.000 | 548.000 | 569.490 | 545.000 | -30.900 | -5.338% | 152.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 584.990 | 578.900 | 587.290 | 573.800 | -11.100 | -1.881% | 132.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 573.980 | 590.000 | 590.940 | 573.980 | 13.020 | 2.257% | 158.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 584.390 | 576.980 | 588.660 | 571.000 | -7.330 | -1.254% | 112.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 575.990 | 584.310 | 598.660 | 575.990 | 11.820 | 2.065% | 171.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 571.000 | 572.490 | 576.700 | 570.000 | 0.490 | 0.086% | 91.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 570.000 | 572.000 | 579.890 | 568.000 | -1.970 | -0.343% | 84.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 587.010 | 573.970 | 595.000 | 572.660 | -23.920 | -4.001% | 151.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 586.000 | 597.890 | 598.890 | 583.100 | 11.890 | 2.029% | 139.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 583.000 | 586.000 | 596.810 | 580.010 | -7.130 | -1.202% | 119.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 577.000 | 593.130 | 600.020 | 575.970 | 16.500 | 2.861% | 173.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 567.000 | 576.630 | 581.000 | 567.000 | 13.630 | 2.421% | 116.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 562.000 | 563.000 | 573.000 | 559.170 | -7.480 | -1.311% | 81.24万 | 0.00亿 | 0.000% |
| 2026-07-31 | 575.000 | 570.480 | 592.000 | 570.000 | 30.470 | 5.642% | 193.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 554.940 | 540.010 | 559.870 | 530.050 | -24.530 | -4.345% | 139.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 560.070 | 564.540 | 569.000 | 540.020 | 1.240 | 0.220% | 141.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 590.000 | 563.300 | 596.000 | 560.000 | -42.560 | -7.025% | 160.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 595.980 | 605.860 | 605.960 | 579.000 | 5.850 | 0.975% | 120.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 600.000 | 600.010 | 616.000 | 595.000 | -10.350 | -1.696% | 107.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 621.000 | 610.360 | 628.000 | 601.000 | -13.550 | -2.172% | 149.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 633.000 | 623.910 | 644.990 | 622.000 | -20.390 | -3.165% | 215.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 603.050 | 644.300 | 644.450 | 585.880 | 41.300 | 6.849% | 290.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 625.000 | 603.000 | 629.000 | 583.580 | -9.980 | -1.628% | 240.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 651.000 | 612.980 | 666.880 | 585.760 | -35.920 | -5.536% | 353.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 629.010 | 648.900 | 672.000 | 621.070 | 0.730 | 0.113% | 251.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 700.000 | 648.170 | 709.870 | 636.180 | -46.950 | -6.754% | 340.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 729.770 | 695.120 | 729.770 | 666.660 | -20.780 | -2.903% | 380.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 693.000 | 715.900 | 765.000 | 692.000 | 14.890 | 2.124% | 462.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 744.000 | 701.010 | 765.840 | 699.990 | -57.990 | -7.640% | 480.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 677.720 | 759.000 | 769.500 | 666.660 | 93.000 | 13.964% | 702.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 663.190 | 666.000 | 681.990 | 644.000 | 2.800 | 0.422% | 241.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 629.160 | 663.200 | 699.000 | 629.000 | 27.690 | 4.357% | 357.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 645.000 | 635.510 | 649.880 | 615.000 | -8.300 | -1.289% | 200.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 643.880 | 643.810 | 664.480 | 633.010 | 2.220 | 0.346% | 203.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 660.000 | 641.590 | 687.040 | 639.400 | -32.210 | -4.780% | 308.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 714.820 | 673.800 | 723.950 | 665.020 | -42.690 | -5.958% | 376.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 700.000 | 716.490 | 722.790 | 693.330 | 13.310 | 1.893% | 319.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 665.000 | 703.180 | 708.200 | 665.000 | 30.410 | 4.520% | 351.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 685.000 | 672.770 | 697.990 | 663.800 | -27.230 | -3.890% | 250.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 705.900 | 700.000 | 715.000 | 685.000 | -4.800 | -0.681% | 321.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 690.030 | 704.800 | 717.580 | 669.000 | 0.770 | 0.109% | 349.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 661.000 | 704.030 | 745.200 | 660.010 | 33.530 | 5.001% | 530.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 668.970 | 670.500 | 678.200 | 640.000 | 1.500 | 0.224% | 352.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 635.000 | 669.000 | 675.550 | 632.000 | 30.000 | 4.695% | 402.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 629.000 | 639.000 | 642.680 | 623.020 | 2.000 | 0.314% | 221.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 627.800 | 637.000 | 642.720 | 620.000 | 8.900 | 1.417% | 234.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 622.000 | 628.100 | 632.000 | 612.880 | 17.550 | 2.874% | 225.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 635.090 | 610.550 | 653.050 | 610.550 | -13.320 | -2.135% | 373.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 600.070 | 623.870 | 625.660 | 600.010 | 16.170 | 2.661% | 247.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 609.990 | 607.700 | 639.880 | 603.060 | -8.190 | -1.330% | 242.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 627.680 | 615.890 | 632.000 | 607.010 | -0.090 | -0.015% | 210.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 600.000 | 615.980 | 635.800 | 597.000 | -17.990 | -2.838% | 223.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 646.000 | 633.970 | 678.500 | 624.160 | -22.020 | -3.357% | 301.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 651.500 | 655.990 | 676.200 | 646.000 | -11.860 | -1.776% | 221.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 615.000 | 667.850 | 688.690 | 610.000 | 51.450 | 8.347% | 454.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 600.030 | 616.400 | 627.870 | 596.000 | 16.370 | 2.728% | 235.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 647.330 | 600.030 | 661.500 | 599.470 | -42.970 | -6.683% | 314.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 675.000 | 643.000 | 677.060 | 638.010 | -37.380 | -5.494% | 310.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 669.930 | 680.380 | 689.800 | 653.000 | 6.380 | 0.947% | 288.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 707.000 | 674.000 | 707.990 | 663.380 | -34.020 | -4.805% | 340.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 720.930 | 708.020 | 720.930 | 690.800 | -18.480 | -2.544% | 340.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 693.990 | 726.500 | 729.980 | 682.000 | 35.000 | 5.061% | 475.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 692.300 | 691.500 | 707.000 | 684.330 | -0.850 | -0.123% | 250.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 726.120 | 692.350 | 741.050 | 691.000 | -32.160 | -4.439% | 384.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 706.970 | 724.510 | 748.000 | 704.880 | 8.350 | 1.166% | 407.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 691.510 | 716.160 | 716.660 | 663.220 | 19.560 | 2.808% | 380.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 662.990 | 696.600 | 716.780 | 658.210 | 32.240 | 4.853% | 409.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 681.000 | 664.360 | 694.780 | 650.000 | -17.650 | -2.588% | 342.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 726.210 | 682.010 | 727.000 | 676.000 | -36.060 | -5.022% | 360.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 699.180 | 718.070 | 721.990 | 690.110 | 0.950 | 0.132% | 333.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 712.800 | 717.120 | 734.900 | 701.210 | 0.120 | 0.017% | 338.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 713.970 | 717.000 | 735.520 | 696.660 | 14.000 | 1.991% | 445.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 727.960 | 703.000 | 727.960 | 702.880 | -39.980 | -5.381% | 386.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 727.010 | 742.980 | 754.260 | 715.660 | 3.880 | 0.525% | 435.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 728.700 | 739.100 | 755.510 | 715.000 | 23.400 | 3.270% | 603.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 690.000 | 715.700 | 732.990 | 690.000 | 26.100 | 3.785% | 493.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 690.000 | 689.600 | 699.990 | 664.340 | -18.880 | -2.665% | 388.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 690.000 | 708.480 | 740.000 | 686.450 | 18.980 | 2.753% | 547.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 666.000 | 689.500 | 720.000 | 653.000 | 51.000 | 7.987% | 577.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 605.000 | 638.500 | 645.500 | 595.000 | 32.880 | 5.429% | 420.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 632.000 | 605.620 | 632.000 | 597.500 | -23.080 | -3.671% | 263.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 622.230 | 628.700 | 632.090 | 622.220 | 2.790 | 0.446% | 142.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 640.910 | 625.910 | 644.660 | 621.030 | -20.290 | -3.140% | 213.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 656.590 | 646.200 | 660.100 | 639.000 | -10.420 | -1.587% | 258.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 640.060 | 656.620 | 678.830 | 633.000 | 8.890 | 1.372% | 421.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 622.630 | 647.730 | 650.000 | 612.000 | 22.070 | 3.527% | 442.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 601.150 | 625.660 | 650.150 | 598.000 | 24.670 | 4.105% | 523.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 602.310 | 600.990 | 607.940 | 593.140 | 4.350 | 0.729% | 214.44万 | 0.00亿 | 0.000% |
| 2026-04-13 | 581.000 | 596.640 | 608.000 | 580.100 | 10.640 | 1.816% | 282.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 593.000 | 586.000 | 597.800 | 584.000 | -4.020 | -0.681% | 198.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 586.330 | 590.020 | 599.880 | 584.620 | -4.160 | -0.700% | 183.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 598.080 | 594.180 | 598.770 | 586.000 | 11.180 | 1.918% | 250.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 576.700 | 583.000 | 593.550 | 573.180 | 0.000 | 0.000% | 246.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 556.440 | 578.900 | 599.310 | 555.000 | 0.000 | 0.000% | 405.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 566.040 | 551.940 | 571.000 | 551.000 | 0.000 | 0.000% | 159.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 569.000 | 571.700 | 579.750 | 560.000 | 0.000 | 0.000% | 234.90万 | 0.00亿 | 0.000% |