| 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 | 2026-04-10 五 | 593.00 | 590.02 | 586.00 | 597.80 | 584.00 | -0.68% | 6.75% | 1983944 | 116732万 | 172.18 | 2754.37 | -268.9 | | 2 | 摩尔线程-U | 2026-04-13 一 | 581.00 | 586.00 | 596.64 | 608.00 | 580.10 | 1.82% | 9.62% | 2825762 | 168920万 | 175.31 | 2804.38 | -273.78 | | 3 | 摩尔线程-U | 2026-04-14 二 | 602.31 | 596.64 | 600.99 | 607.94 | 593.14 | 0.73% | 7.30% | 2144439 | 128595万 | 176.59 | 2824.82 | -275.78 | | 4 | 摩尔线程-U | 2026-04-15 三 | 601.15 | 600.99 | 625.66 | 650.15 | 598.00 | 4.10% | 17.82% | 5235178 | 327388万 | 183.83 | 2940.78 | -287.1 | | 5 | 摩尔线程-U | 2026-04-16 四 | 622.63 | 625.66 | 647.73 | 650.00 | 612.00 | 3.53% | 15.08% | 4429523 | 283037万 | 190.32 | 3044.51 | -297.22 | | 6 | 摩尔线程-U | 2026-04-17 五 | 640.06 | 647.73 | 656.62 | 678.83 | 633.00 | 1.37% | 14.36% | 4218437 | 276394万 | 192.93 | 3086.3 | -301.3 | | 7 | 摩尔线程-U | 2026-04-20 一 | 656.59 | 656.62 | 646.20 | 660.10 | 639.00 | -1.59% | 8.79% | 2583016 | 167338万 | 189.87 | 3037.32 | -296.52 | | 8 | 摩尔线程-U | 2026-04-21 二 | 640.91 | 646.20 | 625.91 | 644.66 | 621.03 | -3.14% | 7.28% | 2139802 | 134406万 | 183.91 | 2941.95 | -287.21 | | 9 | 摩尔线程-U | 2026-04-22 三 | 622.23 | 625.91 | 628.70 | 632.09 | 622.22 | 0.45% | 4.86% | 1428220 | 89528万 | 184.73 | 2955.07 | -288.49 | | 10 | 摩尔线程-U | 2026-04-23 四 | 632.00 | 628.70 | 605.62 | 632.00 | 597.50 | -3.67% | 8.96% | 2632742 | 161070万 | 177.95 | 2846.58 | -277.9 | | 11 | 摩尔线程-U | 2026-04-24 五 | 605.00 | 605.62 | 638.50 | 645.50 | 595.00 | 5.43% | 14.30% | 4201408 | 261913万 | 187.61 | 3001.13 | -292.99 | | 12 | 摩尔线程-U | 2026-04-27 一 | 666.00 | 638.50 | 689.50 | 720.00 | 653.00 | 7.99% | 19.65% | 5774367 | 396318万 | 202.59 | 3240.84 | -377.31 | | 13 | 摩尔线程-U | 2026-04-28 二 | 690.00 | 689.50 | 708.48 | 740.00 | 686.45 | 2.75% | 18.65% | 5478574 | 393577万 | 208.17 | 3330.06 | -387.69 | | 14 | 摩尔线程-U | 2026-04-29 三 | 690.00 | 708.48 | 689.60 | 699.99 | 664.34 | -2.66% | 13.24% | 3889718 | 264838万 | 202.62 | 3241.31 | -377.36 | | 15 | 摩尔线程-U | 2026-04-30 四 | 690.00 | 689.60 | 715.70 | 732.99 | 690.00 | 3.78% | 16.79% | 4932764 | 353818万 | 210.29 | 3363.99 | -391.65 | | 16 | 摩尔线程-U | 2026-05-06 三 | 728.70 | 715.70 | 739.10 | 755.51 | 715.00 | 3.27% | 20.55% | 6039213 | 444911万 | 217.17 | 3473.98 | -404.45 | | 17 | 摩尔线程-U | 2026-05-07 四 | 727.01 | 739.10 | 742.98 | 754.26 | 715.66 | 0.52% | 14.83% | 4357317 | 321269万 | 218.31 | 3492.22 | -406.57 | | 18 | 摩尔线程-U | 2026-05-08 五 | 727.96 | 742.98 | 703.00 | 727.96 | 702.88 | -5.38% | 13.14% | 3860355 | 274754万 | 206.56 | 3304.3 | -384.7 | | 19 | 摩尔线程-U | 2026-05-11 一 | 713.97 | 703.00 | 717.00 | 735.52 | 696.66 | 1.99% | 15.16% | 4453835 | 317353万 | 210.67 | 3370.1 | -392.36 | | 20 | 摩尔线程-U | 2026-05-12 二 | 712.80 | 717.00 | 717.12 | 734.90 | 701.21 | 0.02% | 11.53% | 3386615 | 242819万 | 210.71 | 3370.67 | -392.42 | | 21 | 摩尔线程-U | 2026-05-13 三 | 699.18 | 717.12 | 718.07 | 721.99 | 690.11 | 0.13% | 11.34% | 3330950 | 235788万 | 210.99 | 3375.13 | -392.94 | | 22 | 摩尔线程-U | 2026-05-14 四 | 726.21 | 718.07 | 682.01 | 727.00 | 676.00 | -5.02% | 12.29% | 3609889 | 251118万 | 200.39 | 3205.64 | -373.21 | | 23 | 摩尔线程-U | 2026-05-15 五 | 681.00 | 682.01 | 664.36 | 694.78 | 650.00 | -2.59% | 11.65% | 3424097 | 228213万 | 195.2 | 3122.68 | -363.55 | | 24 | 摩尔线程-U | 2026-05-18 一 | 662.99 | 664.36 | 696.60 | 716.78 | 658.21 | 4.85% | 13.93% | 4091878 | 286125万 | 204.68 | 3274.22 | -381.19 | | 25 | 摩尔线程-U | 2026-05-19 二 | 691.51 | 696.60 | 716.16 | 716.66 | 663.22 | 2.81% | 12.96% | 3807808 | 263917万 | 210.42 | 3366.15 | -391.9 | | 26 | 摩尔线程-U | 2026-05-20 三 | 706.97 | 716.16 | 724.51 | 748.00 | 704.88 | 1.17% | 13.87% | 4076037 | 297100万 | 212.88 | 3405.4 | -396.47 | | 27 | 摩尔线程-U | 2026-05-21 四 | 726.12 | 724.51 | 692.35 | 741.05 | 691.00 | -4.44% | 13.07% | 3840179 | 275285万 | 203.43 | 3254.24 | -378.87 | | 28 | 摩尔线程-U | 2026-05-22 五 | 692.30 | 692.35 | 691.50 | 707.00 | 684.33 | -0.12% | 8.52% | 2504801 | 173708万 | 203.18 | 3250.25 | -378.4 | | 29 | 摩尔线程-U | 2026-05-25 一 | 693.99 | 691.50 | 726.50 | 729.98 | 682.00 | 5.06% | 16.18% | 4754466 | 339803万 | 213.46 | 3414.75 | -397.56 | | 30 | 摩尔线程-U | 2026-05-26 二 | 720.93 | 726.50 | 708.02 | 720.93 | 690.80 | -2.54% | 11.58% | 3401076 | 239552万 | 208.03 | 3327.89 | -387.44 | | 31 | 摩尔线程-U | 2026-05-27 三 | 707.00 | 708.02 | 674.00 | 707.99 | 663.38 | -4.80% | 11.60% | 3408189 | 233179万 | 198.04 | 3167.99 | -368.83 | | 32 | 摩尔线程-U | 2026-05-28 四 | 669.93 | 674.00 | 680.38 | 689.80 | 653.00 | 0.95% | 9.81% | 2882808 | 193781万 | 199.91 | 3197.98 | -372.32 | | 33 | 摩尔线程-U | 2026-05-29 五 | 675.00 | 680.38 | 643.00 | 677.06 | 638.01 | -5.49% | 10.56% | 3102025 | 201596万 | 188.93 | 3022.28 | -351.86 | | 34 | 摩尔线程-U | 2026-06-01 一 | 647.33 | 643.00 | 600.03 | 661.50 | 599.47 | -6.68% | 10.71% | 3145873 | 197955万 | 176.3 | 2820.31 | -328.35 | | 35 | 摩尔线程-U | 2026-06-02 二 | 600.03 | 600.03 | 616.40 | 627.87 | 596.00 | 2.73% | 8.00% | 2351800 | 144450万 | 181.11 | 2897.25 | -337.31 | | 36 | 摩尔线程-U | 2026-06-03 三 | 615.00 | 616.40 | 667.85 | 688.69 | 610.00 | 8.35% | 15.48% | 4546989 | 298912万 | 196.23 | 3139.08 | -365.46 | | 37 | 摩尔线程-U | 2026-06-04 四 | 651.50 | 667.85 | 655.99 | 676.20 | 646.00 | -1.78% | 7.54% | 2215772 | 146232万 | 192.75 | 3083.34 | -358.97 | | 38 | 摩尔线程-U | 2026-06-05 五 | 646.00 | 655.99 | 633.97 | 678.50 | 624.16 | -3.36% | 9.98% | 3017800 | 196987万 | 191.62 | 2979.84 | -346.92 | | 39 | 摩尔线程-U | 2026-06-08 一 | 600.00 | 633.97 | 615.98 | 635.80 | 597.00 | -2.84% | 7.39% | 2234726 | 137505万 | 186.18 | 2895.28 | -337.08 | | 40 | 摩尔线程-U | 2026-06-09 二 | 627.68 | 615.98 | 615.89 | 632.00 | 607.01 | -0.01% | 6.96% | 2102292 | 129492万 | 186.16 | 2894.86 | -337.03 | | 41 | 摩尔线程-U | 2026-06-10 三 | 609.99 | 615.89 | 607.70 | 639.88 | 603.06 | -1.33% | 8.02% | 2424858 | 150213万 | 183.68 | 2856.36 | -332.55 | | 42 | 摩尔线程-U | 2026-06-11 四 | 600.07 | 607.70 | 623.87 | 625.66 | 600.01 | 2.66% | 8.18% | 2471379 | 152294万 | 188.57 | 2932.37 | -341.39 | | 43 | 摩尔线程-U | 2026-06-12 五 | 635.09 | 623.87 | 610.55 | 653.05 | 610.55 | -2.14% | 12.35% | 3733745 | 236499万 | 184.54 | 2869.76 | -334.1 | | 44 | 摩尔线程-U | 2026-06-15 一 | 622.00 | 610.55 | 628.10 | 632.00 | 612.88 | 2.87% | 7.47% | 2256889 | 140976万 | 189.85 | 2952.25 | -343.71 | | 45 | 摩尔线程-U | 2026-06-16 二 | 627.80 | 628.10 | 637.00 | 642.72 | 620.00 | 1.42% | 7.77% | 2349132 | 148137万 | 192.54 | 2994.08 | -348.58 | | 46 | 摩尔线程-U | 2026-06-17 三 | 629.00 | 637.00 | 639.00 | 642.68 | 623.02 | 0.31% | 7.33% | 2214066 | 139699万 | 193.14 | 3003.48 | -349.67 | | 47 | 摩尔线程-U | 2026-06-18 四 | 635.00 | 639.00 | 669.00 | 675.55 | 632.00 | 4.69% | 13.32% | 4025018 | 266149万 | 202.21 | 3144.49 | -366.09 | | 48 | 摩尔线程-U | 2026-06-22 一 | 668.97 | 669.00 | 670.50 | 678.20 | 640.00 | 0.22% | 11.66% | 3524462 | 232495万 | 202.66 | 3151.54 | -366.91 | | 49 | 摩尔线程-U | 2026-06-23 二 | 661.00 | 670.50 | 704.03 | 745.20 | 660.01 | 5.00% | 17.57% | 5309392 | 376405万 | 212.8 | 3309.14 | -385.26 | | 50 | 摩尔线程-U | 2026-06-24 三 | 690.03 | 704.03 | 704.80 | 717.58 | 669.00 | 0.11% | 11.57% | 3496502 | 241940万 | 213.03 | 3312.76 | -385.68 | | 51 | 摩尔线程-U | 2026-06-25 四 | 705.90 | 704.80 | 700.00 | 715.00 | 685.00 | -0.68% | 10.64% | 3214797 | 224730万 | 211.58 | 3290.2 | -383.05 | | 52 | 摩尔线程-U | 2026-06-26 五 | 685.00 | 700.00 | 672.77 | 697.99 | 663.80 | -3.89% | 8.27% | 2500254 | 169571万 | 203.35 | 3162.21 | -368.15 | | 53 | 摩尔线程-U | 2026-06-29 一 | 665.00 | 672.77 | 703.18 | 708.20 | 665.00 | 4.52% | 11.62% | 3511958 | 244553万 | 212.54 | 3305.14 | -384.79 | | 54 | 摩尔线程-U | 2026-06-30 二 | 700.00 | 703.18 | 716.49 | 722.79 | 693.33 | 1.89% | 10.56% | 3193008 | 227890万 | 216.56 | 3367.71 | -392.08 | | 55 | 摩尔线程-U | 2026-07-01 三 | 714.82 | 716.49 | 673.80 | 723.95 | 665.02 | -5.96% | 12.44% | 3761369 | 261201万 | 203.66 | 3167.05 | -368.72 | | 56 | 摩尔线程-U | 2026-07-02 四 | 660.00 | 673.80 | 641.59 | 687.04 | 639.40 | -4.78% | 10.21% | 3085878 | 204058万 | 193.92 | 3015.65 | -351.09 | | 57 | 摩尔线程-U | 2026-07-03 五 | 643.88 | 641.59 | 643.81 | 664.48 | 633.01 | 0.35% | 6.74% | 2036988 | 132155万 | 194.59 | 3026.09 | -352.31 | | 58 | 摩尔线程-U | 2026-07-06 一 | 645.00 | 643.81 | 635.51 | 649.88 | 615.00 | -1.29% | 6.65% | 2008533 | 127381万 | 192.09 | 2987.08 | -347.76 | | 59 | 摩尔线程-U | 2026-07-08 三 | 663.19 | 663.20 | 666.00 | 681.99 | 644.00 | 0.42% | 8.00% | 2417134 | 160890万 | 201.3 | 3130.39 | -364.45 | | 60 | 摩尔线程-U | 2026-07-09 四 | 677.72 | 666.00 | 759.00 | 769.50 | 666.66 | 13.96% | 23.24% | 7025157 | 510168万 | 229.41 | 3567.51 | -415.34 | | 61 | 摩尔线程-U | 2026-07-10 五 | 744.00 | 759.00 | 701.01 | 765.84 | 699.99 | -7.64% | 15.88% | 4800219 | 355017万 | 211.88 | 3294.94 | -383.61 | | 62 | 摩尔线程-U | 2026-07-13 一 | 693.00 | 701.01 | 715.90 | 765.00 | 692.00 | 2.12% | 15.31% | 4628260 | 336982万 | 216.38 | 3364.93 | -391.75 | | 63 | 摩尔线程-U | 2026-07-14 二 | 729.77 | 715.90 | 695.12 | 729.77 | 666.66 | -2.90% | 12.59% | 3804676 | 262689万 | 210.1 | 3267.26 | -380.38 | | 64 | 摩尔线程-U | 2026-07-15 三 | 700.00 | 695.12 | 648.17 | 709.87 | 636.18 | -6.75% | 11.26% | 3403612 | 223912万 | 195.91 | 3046.58 | -354.69 | | 65 | 摩尔线程-U | 2026-07-16 四 | 629.01 | 648.17 | 648.90 | 672.00 | 621.07 | 0.11% | 8.31% | 2512014 | 163838万 | 196.13 | 3050.01 | -355.09 | | 66 | 摩尔线程-U | 2026-07-17 五 | 651.00 | 648.90 | 612.98 | 666.88 | 585.76 | -5.54% | 11.70% | 3537069 | 222620万 | 185.28 | 2881.18 | -335.43 | | 67 | 摩尔线程-U | 2026-07-20 一 | 625.00 | 612.98 | 603.00 | 629.00 | 583.58 | -1.63% | 7.96% | 2405385 | 146005万 | 182.26 | 2834.27 | -329.97 | | 68 | 摩尔线程-U | 2026-07-21 二 | 603.05 | 603.00 | 644.30 | 644.45 | 585.88 | 6.85% | 9.61% | 2905485 | 180550万 | 194.74 | 3028.39 | -352.57 | | 69 | 摩尔线程-U | 2026-07-30 四 | 554.94 | 564.54 | 540.01 | 559.87 | 530.05 | -4.35% | 4.62% | 1394972 | 76005万 | 163.22 | 2538.2 | -295.5 | | 70 | 摩尔线程-U | 2026-07-31 五 | 575.00 | 540.01 | 570.48 | 592.00 | 570.00 | 5.64% | 6.39% | 1931560 | 111784万 | 172.43 | 2681.42 | -312.18 | | 71 | 摩尔线程-U | 2026-08-03 一 | 562.00 | 570.48 | 563.00 | 573.00 | 559.17 | -1.31% | 2.69% | 812405 | 45834万 | 170.17 | 2646.26 | -308.08 | | 72 | 摩尔线程-U | 2026-08-04 二 | 567.00 | 563.00 | 576.63 | 581.00 | 567.00 | 2.42% | 3.84% | 1160873 | 66677万 | 174.29 | 2710.32 | -315.54 | | 73 | 摩尔线程-U | 2026-08-06 四 | 583.00 | 593.13 | 586.00 | 596.81 | 580.01 | -1.20% | 3.94% | 1190276 | 69887万 | 177.12 | 2754.37 | -320.67 | | 74 | 摩尔线程-U | 2026-08-10 一 | 587.01 | 597.89 | 573.97 | 595.00 | 572.66 | -4.00% | 5.02% | 1516829 | 87946万 | 173.49 | 2697.82 | -363.88 | | 75 | 摩尔线程-U | 2026-08-11 二 | 570.00 | 573.97 | 572.00 | 579.89 | 568.00 | -0.34% | 2.80% | 847519 | 48608万 | 172.89 | 2688.56 | -362.63 | | 76 | 摩尔线程-U | 2026-08-12 三 | 571.00 | 572.00 | 572.49 | 576.70 | 570.00 | 0.09% | 3.03% | 916064 | 52469万 | 173.04 | 2690.86 | -362.94 | | 77 | 摩尔线程-U | 2026-08-13 四 | 575.99 | 572.49 | 584.31 | 598.66 | 575.99 | 2.06% | 5.67% | 1712553 | 100416万 | 176.61 | 2746.42 | -370.43 |
|
行情刷新 | 流通股东
 |
