| 股票名称 | 代码 688795 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 摩尔线程-U | 2026-03-20 五 | 547.99 | 548.70 | 548.63 | 561.49 | 547.99 | -0.01% | 5.03% | 1476520 | 81757万 | 161.2 | 2578.72 | -251.75 | | 2 | 摩尔线程-U | 2026-03-19 四 | 551.99 | 562.50 | 548.70 | 558.87 | 546.41 | -2.45% | 4.12% | 1211564 | 66766万 | 161.22 | 2579.04 | -251.78 | | 3 | 摩尔线程-U | 2026-03-18 三 | 556.00 | 559.24 | 562.50 | 565.89 | 545.00 | 0.58% | 5.28% | 1552854 | 86044万 | 165.28 | 2643.91 | -258.12 | | 4 | 摩尔线程-U | 2026-03-17 二 | 556.00 | 554.75 | 559.24 | 575.20 | 553.00 | 0.81% | 7.02% | 2061464 | 116307万 | 164.32 | 2628.59 | -256.62 | | 5 | 摩尔线程-U | 2026-03-16 一 | 546.62 | 549.47 | 554.75 | 555.05 | 534.05 | 0.96% | 4.72% | 1385675 | 75346万 | 163 | 2607.48 | -254.56 | | 6 | 摩尔线程-U | 2026-03-13 五 | 554.25 | 557.18 | 549.47 | 561.90 | 548.10 | -1.38% | 3.93% | 1153994 | 63904万 | 161.45 | 2582.66 | -252.14 | | 7 | 摩尔线程-U | 2026-03-12 四 | 569.84 | 573.20 | 557.18 | 573.00 | 553.00 | -2.79% | 5.11% | 1502381 | 84185万 | 163.71 | 2618.9 | -255.67 | | 8 | 摩尔线程-U | 2026-03-11 三 | 580.54 | 579.86 | 573.20 | 590.50 | 573.09 | -1.15% | 6.24% | 1832697 | 106814万 | 168.42 | 2694.2 | -263.03 | | 9 | 摩尔线程-U | 2026-03-10 二 | 579.00 | 568.50 | 579.86 | 585.43 | 573.26 | 2.00% | 4.33% | 1273560 | 73718万 | 170.38 | 2725.51 | -266.08 | | 10 | 摩尔线程-U | 2026-03-09 一 | 570.03 | 581.00 | 568.50 | 571.99 | 551.38 | -2.15% | 6.13% | 1802054 | 101204万 | 167.04 | 2672.11 | -260.87 | | 11 | 摩尔线程-U | 2026-03-06 五 | 573.97 | 579.89 | 581.00 | 586.80 | 570.20 | 0.19% | 5.05% | 1482515 | 85913万 | 170.71 | 2730.86 | -266.6 | | 12 | 摩尔线程-U | 2026-03-05 四 | 570.00 | 558.99 | 579.89 | 586.80 | 563.00 | 3.74% | 8.42% | 2472605 | 143275万 | 170.39 | 2725.65 | -266.09 | | 13 | 摩尔线程-U | 2026-03-04 三 | 541.00 | 547.40 | 558.99 | 571.00 | 540.55 | 2.12% | 6.17% | 1814173 | 101686万 | 164.24 | 2627.41 | -256.5 | | 14 | 摩尔线程-U | 2026-03-03 二 | 586.01 | 585.13 | 547.40 | 587.99 | 547.00 | -6.45% | 9.43% | 2769821 | 155578万 | 160.84 | 2572.93 | -251.19 | | 15 | 摩尔线程-U | 2026-03-02 一 | 593.01 | 608.30 | 585.13 | 593.80 | 578.87 | -3.81% | 8.45% | 2482084 | 145329万 | 171.93 | 2750.28 | -268.5 | | 16 | 摩尔线程-U | 2026-02-27 五 | 598.00 | 608.05 | 608.30 | 618.00 | 588.57 | 0.04% | 8.79% | 2582013 | 155299万 | 178.73 | 2859.18 | -196.94 | | 17 | 摩尔线程-U | 2026-02-26 四 | 588.88 | 587.80 | 608.05 | 615.00 | 585.49 | 3.45% | 10.02% | 2943304 | 177176万 | 178.66 | 2858.01 | -196.86 | | 18 | 摩尔线程-U | 2026-02-25 三 | 589.80 | 591.38 | 587.80 | 593.50 | 581.10 | -0.61% | 4.60% | 1350433 | 79154万 | 172.71 | 2762.83 | -190.31 | | 19 | 摩尔线程-U | 2026-02-24 二 | 586.00 | 575.50 | 591.38 | 596.00 | 574.00 | 2.76% | 7.02% | 2064006 | 120988万 | 173.76 | 2779.65 | -191.47 | | 20 | 摩尔线程-U | 2026-02-13 五 | 578.25 | 581.80 | 575.50 | 587.98 | 573.61 | -1.08% | 4.70% | 1381600 | 80028万 | 169.1 | 2705.01 | -186.32 | | 21 | 摩尔线程-U | 2026-02-12 四 | 563.90 | 564.00 | 581.80 | 586.67 | 560.22 | 3.16% | 7.33% | 2153962 | 123587万 | 170.95 | 2734.62 | -188.36 | | 22 | 摩尔线程-U | 2026-02-11 三 | 568.00 | 573.00 | 564.00 | 568.00 | 555.13 | -1.57% | 4.85% | 1425377 | 80051万 | 165.72 | 2650.96 | -182.6 | | 23 | 摩尔线程-U | 2026-02-10 二 | 560.01 | 564.88 | 573.00 | 587.00 | 559.44 | 1.44% | 8.29% | 2436287 | 140580万 | 168.36 | 2693.26 | -185.51 | | 24 | 摩尔线程-U | 2026-02-09 一 | 548.00 | 536.99 | 564.88 | 570.00 | 543.11 | 5.19% | 8.62% | 2533358 | 141986万 | 165.98 | 2655.1 | -182.89 | | 25 | 摩尔线程-U | 2026-02-06 五 | 530.00 | 534.58 | 536.99 | 542.69 | 523.01 | 0.45% | 5.59% | 1643157 | 87617万 | 157.78 | 2524 | -173.86 |
|
行情刷新 | 流通股东
 |
