摩尔线程(870199)股票行情
摩尔线程(870199)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-30 | 35.010 | 35.370 | 0.180 | 0.51% | 35.010 | 35.880 | 8938 | 3163.589 | 2.40% |
| 2025-09-29 | 35.960 | 35.190 | -0.370 | -1.04% | 34.900 | 36.110 | 9341 | 3293.466 | 2.51% |
| 2025-09-26 | 35.480 | 35.560 | 0.010 | 0.03% | 34.860 | 36.390 | 10409 | 3700.394 | 2.80% |
| 2025-09-25 | 36.280 | 35.550 | -1.000 | -2.74% | 35.500 | 36.490 | 9102 | 3275.879 | 2.45% |
| 2025-09-24 | 35.000 | 36.550 | 1.390 | 3.95% | 34.660 | 36.800 | 14791 | 5272.685 | 3.98% |
| 2025-09-23 | 37.530 | 35.160 | -1.990 | -5.36% | 34.640 | 37.530 | 14675 | 5224.689 | 3.94% |
| 2025-09-22 | 37.870 | 37.150 | -0.490 | -1.30% | 36.900 | 38.120 | 10179 | 3805.036 | 2.74% |
| 2025-09-19 | 39.530 | 37.640 | -1.890 | -4.78% | 37.580 | 39.530 | 17747 | 6794.401 | 4.77% |
| 2025-09-18 | 41.120 | 39.530 | -1.050 | -2.59% | 39.300 | 41.600 | 18271 | 7367.476 | 4.91% |
| 2025-09-17 | 40.990 | 40.580 | -0.410 | -1.00% | 40.160 | 41.600 | 18698 | 7622.182 | 5.03% |
| 2025-09-16 | 39.860 | 40.990 | 1.140 | 2.86% | 39.380 | 41.050 | 22738 | 9235.303 | 6.11% |
| 2025-09-15 | 39.400 | 39.850 | -0.110 | -0.28% | 39.230 | 40.270 | 11496 | 4566.062 | 3.09% |
| 2025-09-12 | 40.360 | 39.960 | 0.400 | 1.01% | 39.380 | 40.700 | 15905 | 6363.659 | 4.28% |
| 2025-09-11 | 39.750 | 39.560 | -0.190 | -0.48% | 38.790 | 39.990 | 16232 | 6378.284 | 4.36% |
| 2025-09-10 | 40.010 | 39.750 | 0.000 | 0.00% | 39.600 | 40.790 | 12533 | 5026.179 | 3.37% |
| 2025-09-09 | 41.850 | 39.750 | -2.170 | -5.18% | 39.750 | 41.850 | 20799 | 8398.570 | 5.59% |
| 2025-09-08 | 40.900 | 41.920 | 0.160 | 0.38% | 40.750 | 42.660 | 28052 | 11712.188 | 7.54% |
| 2025-09-05 | 42.370 | 41.760 | 1.310 | 3.24% | 40.450 | 42.680 | 33048 | 13863.374 | 8.88% |
| 2025-09-04 | 39.150 | 40.450 | 1.230 | 3.14% | 39.150 | 41.490 | 27267 | 11027.302 | 7.33% |
| 2025-09-03 | 41.540 | 39.220 | -2.370 | -5.70% | 39.030 | 42.280 | 21987 | 8950.617 | 5.91% |
| 2025-09-02 | 42.950 | 41.590 | -2.130 | -4.87% | 41.010 | 43.200 | 30412 | 12744.979 | 8.17% |
| 2025-09-01 | 41.000 | 43.720 | 1.860 | 4.44% | 40.370 | 43.950 | 39080 | 16586.588 | 10.51% |
| 2025-08-29 | 41.540 | 41.860 | 1.060 | 2.60% | 41.500 | 43.300 | 33988 | 14444.707 | 9.14% |
| 2025-08-28 | 40.190 | 40.800 | -0.210 | -0.51% | 39.020 | 41.500 | 30966 | 12483.175 | 8.32% |
| 2025-08-27 | 42.440 | 41.010 | -0.900 | -2.15% | 41.010 | 43.910 | 31961 | 13717.843 | 8.59% |
| 2025-08-26 | 41.990 | 41.910 | -1.090 | -2.53% | 41.800 | 43.120 | 28271 | 11909.387 | 7.60% |
| 2025-08-25 | 42.550 | 43.000 | 0.410 | 0.96% | 42.340 | 44.090 | 31811 | 13762.389 | 8.55% |
| 2025-08-22 | 43.080 | 42.590 | -0.430 | -1.00% | 42.160 | 43.080 | 22130 | 9406.101 | 5.95% |
| 2025-08-21 | 41.600 | 43.020 | 0.240 | 0.56% | 41.600 | 43.750 | 29354 | 12626.081 | 7.89% |
| 2025-08-20 | 45.020 | 42.780 | -3.320 | -7.20% | 42.200 | 45.800 | 57441 | 25032.008 | 15.44% |
| 2025-08-19 | 46.910 | 46.100 | -0.910 | -1.94% | 45.720 | 50.000 | 63247 | 30330.010 | 17.00% |
| 2025-08-18 | 46.110 | 47.010 | -1.140 | -2.37% | 45.000 | 47.960 | 66062 | 30627.367 | 17.76% |
| 2025-08-15 | 48.150 | 48.150 | -0.870 | -1.77% | 45.950 | 51.020 | 83924 | 40351.910 | 22.56% |
| 2025-08-14 | 47.300 | 49.020 | 1.680 | 3.55% | 45.500 | 51.700 | 85788 | 41537.727 | 23.06% |
| 2025-08-13 | 43.680 | 47.340 | 2.900 | 6.53% | 42.880 | 48.000 | 85998 | 38904.734 | 23.12% |
| 2025-08-12 | 41.310 | 44.440 | 2.180 | 5.16% | 40.860 | 47.770 | 88735 | 39635.555 | 23.85% |
| 2025-08-11 | 40.600 | 42.260 | -0.320 | -0.75% | 40.080 | 43.880 | 73364 | 30707.154 | 19.72% |
| 2025-08-08 | 42.000 | 42.580 | 0.580 | 1.38% | 40.800 | 53.000 | 113435 | 52545.219 | 30.49% |
| 2025-08-07 | 35.670 | 42.000 | 6.330 | 17.75% | 35.330 | 42.800 | 73277 | 27627.910 | 19.70% |
| 2025-08-06 | 36.290 | 35.670 | -1.360 | -3.67% | 35.630 | 36.990 | 35061 | 12641.640 | 9.42% |
| 2025-08-05 | 34.480 | 37.030 | 2.550 | 7.40% | 34.330 | 37.160 | 52191 | 18902.451 | 14.03% |
| 2025-08-04 | 34.920 | 34.480 | -0.450 | -1.29% | 33.680 | 34.920 | 20610 | 7061.582 | 5.54% |
| 2025-08-01 | 35.880 | 34.930 | -1.710 | -4.67% | 34.880 | 36.560 | 33254 | 11864.476 | 8.94% |
| 2025-07-31 | 35.730 | 36.640 | 0.980 | 2.75% | 33.900 | 36.640 | 45202 | 15972.817 | 12.15% |
| 2025-07-30 | 35.400 | 35.660 | 0.490 | 1.39% | 34.640 | 35.820 | 28104 | 9893.689 | 7.55% |
| 2025-07-29 | 36.000 | 35.170 | -0.930 | -2.58% | 34.800 | 36.540 | 26617 | 9440.853 | 7.15% |
| 2025-07-28 | 35.960 | 36.100 | -0.370 | -1.01% | 35.830 | 36.670 | 20499 | 7392.232 | 5.51% |
| 2025-07-25 | 36.900 | 36.470 | -1.130 | -3.01% | 36.450 | 38.300 | 28136 | 10461.408 | 7.56% |
| 2025-07-24 | 37.900 | 37.600 | 1.140 | 3.13% | 37.030 | 38.940 | 36781 | 13833.236 | 9.89% |
| 2025-07-23 | 38.790 | 36.460 | -2.290 | -5.91% | 36.400 | 38.990 | 45100 | 16979.234 | 12.12% |
| 2025-07-22 | 37.150 | 38.750 | 2.080 | 5.67% | 36.280 | 40.000 | 69989 | 26644.127 | 18.81% |
| 2025-07-21 | 34.700 | 36.670 | 1.210 | 3.41% | 34.650 | 36.670 | 36892 | 13188.738 | 9.92% |
| 2025-07-18 | 37.130 | 35.460 | -0.690 | -1.91% | 35.460 | 37.580 | 35413 | 12930.645 | 9.52% |
| 2025-07-17 | 35.300 | 36.150 | 1.200 | 3.43% | 34.800 | 36.650 | 29666 | 10597.908 | 7.97% |
| 2025-07-16 | 34.900 | 34.950 | 0.510 | 1.48% | 34.500 | 35.300 | 18956 | 6614.415 | 5.10% |
| 2025-07-15 | 35.300 | 34.440 | -0.560 | -1.60% | 33.940 | 35.640 | 22084 | 7617.276 | 5.94% |
| 2025-07-14 | 35.300 | 35.000 | -0.290 | -0.82% | 34.810 | 35.490 | 18895 | 6630.222 | 5.08% |
| 2025-07-11 | 34.870 | 35.290 | 0.440 | 1.26% | 34.660 | 35.500 | 23743 | 8350.184 | 6.38% |
| 2025-07-10 | 34.500 | 34.850 | -0.430 | -1.22% | 34.500 | 35.500 | 24152 | 8408.161 | 6.49% |
| 2025-07-09 | 36.990 | 35.280 | -1.720 | -4.65% | 35.030 | 37.020 | 41689 | 15030.184 | 11.21% |
| 2025-07-08 | 36.340 | 37.000 | -0.030 | -0.08% | 36.340 | 37.400 | 39580 | 14531.661 | 10.64% |
| 2025-07-07 | 36.600 | 37.030 | -0.770 | -2.04% | 36.100 | 38.900 | 53326 | 19774.814 | 14.33% |
| 2025-07-04 | 38.900 | 37.800 | 1.570 | 4.33% | 37.670 | 42.640 | 85221 | 34063.414 | 22.91% |
| 2025-07-03 | 36.800 | 36.230 | -0.450 | -1.23% | 36.120 | 37.460 | 36525 | 13401.993 | 9.82% |
| 2025-07-02 | 37.990 | 36.680 | -3.910 | -9.63% | 36.300 | 39.380 | 64326 | 24105.535 | 17.29% |
| 2025-07-01 | 36.010 | 40.590 | 3.760 | 10.21% | 36.010 | 44.040 | 94329 | 38019.125 | 25.36% |
| 2025-06-30 | 38.930 | 36.830 | 1.260 | 3.54% | 36.700 | 39.810 | 79002 | 29998.438 | 21.24% |
| 2025-06-27 | 34.620 | 35.570 | 1.010 | 2.92% | 33.870 | 35.800 | 50342 | 17613.787 | 13.53% |
| 2025-06-26 | 36.010 | 34.560 | -1.960 | -5.37% | 34.510 | 36.250 | 42822 | 15165.105 | 11.51% |
| 2025-06-25 | 35.300 | 36.520 | 0.820 | 2.30% | 34.070 | 36.790 | 58684 | 20578.086 | 15.77% |
| 2025-06-24 | 33.920 | 35.700 | 1.150 | 3.33% | 33.660 | 35.990 | 55186 | 19306.146 | 14.83% |
| 2025-06-23 | 32.420 | 34.550 | 0.890 | 2.64% | 32.420 | 35.280 | 50982 | 17367.801 | 13.70% |
| 2025-06-20 | 37.540 | 33.660 | -4.930 | -12.78% | 33.640 | 38.590 | 71401 | 25236.799 | 19.19% |
| 2025-06-19 | 36.990 | 38.590 | -1.730 | -4.29% | 36.600 | 42.850 | 92600 | 36816.469 | 24.89% |
| 2025-06-18 | 41.990 | 40.320 | -1.540 | -3.68% | 39.300 | 48.040 | 135352 | 59104.070 | 36.38% |
| 2025-06-17 | 39.000 | 41.860 | 9.660 | 30.00% | 38.500 | 41.860 | 91575 | 37329.434 | 24.62% |
| 2025-06-16 | 30.950 | 32.200 | 0.750 | 2.38% | 30.830 | 33.500 | 43675 | 14139.437 | 11.74% |
| 2025-06-13 | 31.810 | 31.450 | -1.410 | -4.29% | 30.700 | 34.780 | 58359 | 19036.756 | 15.69% |
| 2025-06-12 | 30.510 | 32.860 | 1.890 | 6.10% | 30.300 | 33.950 | 67894 | 21999.215 | 18.25% |
| 2025-06-11 | 30.010 | 30.970 | 0.550 | 1.81% | 29.810 | 31.600 | 45780 | 14069.211 | 12.31% |
深证大盘股票行情在线 K线走势图
摩尔线程(870199)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
