摩尔线程
SH688795 前复权 STAR
393.94
-15.54
(-3.80%)
今开
410.02
最高
414.00
最低
388.58
昨收
409.48
振幅
6.21%
成交量
40,272.8万
交易日数
200
数据区间
2025-12-05 ~ 2026-09-30
MA5
416.13
MA10
410.52
MA20
415.19
MA60
533.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 410.02 | 414.00 | 388.58 | 393.94 | 40,273万 |
| 2 | 2026-09-29 | 406.00 | 415.01 | 402.00 | 409.48 | 31,968万 |
| 3 | 2026-09-28 | 428.47 | 428.47 | 405.50 | 408.88 | 53,329万 |
| 4 | 2026-09-24 | 428.00 | 443.53 | 427.00 | 433.33 | 50,569万 |
| 5 | 2026-09-23 | 443.00 | 449.00 | 432.03 | 435.00 | 44,536万 |
| 6 | 2026-09-22 | 430.00 | 474.33 | 430.00 | 443.00 | 97,315万 |
| 7 | 2026-09-21 | 407.99 | 413.77 | 401.18 | 412.00 | 59,490万 |
| 8 | 2026-09-18 | 397.99 | 427.99 | 396.00 | 410.00 | 114,532万 |
| 9 | 2026-09-17 | 362.88 | 406.88 | 360.05 | 395.58 | 119,925万 |
| 10 | 2026-09-16 | 349.88 | 367.51 | 346.79 | 364.00 | 62,343万 |
| 11 | 2026-09-15 | 347.59 | 361.22 | 343.77 | 350.40 | 52,506万 |
| 12 | 2026-09-14 | 350.00 | 355.90 | 345.30 | 346.02 | 38,694万 |