摩尔线程(920015)股票行情
摩尔线程(920015)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 |
|---|
| 2026-02-09 | 50.280 | 50.640 | 1.250 | 2.53% | 49.730 | 51.060 | 16549 | 8371.648 | 4.38% |
| 2026-02-06 | 49.000 | 49.390 | 0.170 | 0.35% | 48.680 | 50.280 | 10934 | 5428.703 | 2.90% |
| 2026-02-05 | 49.730 | 49.220 | -0.490 | -0.99% | 49.020 | 49.830 | 8642 | 4270.890 | 2.29% |
| 2026-02-04 | 50.290 | 49.710 | -0.910 | -1.80% | 49.230 | 50.360 | 11881 | 5911.433 | 3.15% |
| 2026-02-03 | 50.430 | 50.620 | 0.770 | 1.54% | 49.500 | 50.730 | 13557 | 6794.717 | 3.59% |
| 2026-02-02 | 51.500 | 49.850 | -2.130 | -4.10% | 49.770 | 51.520 | 12595 | 6363.849 | 3.34% |
| 2026-01-30 | 51.360 | 51.980 | 0.970 | 1.90% | 50.560 | 52.310 | 14776 | 7612.712 | 3.91% |
| 2026-01-29 | 54.400 | 51.010 | -3.580 | -6.56% | 50.940 | 54.670 | 36066 | 19005.207 | 9.56% |
| 2026-01-28 | 54.180 | 54.590 | 0.480 | 0.89% | 54.180 | 55.500 | 20626 | 11316.945 | 5.46% |
| 2026-01-27 | 55.200 | 54.110 | -0.780 | -1.42% | 53.680 | 55.200 | 19095 | 10381.006 | 5.06% |
| 2026-01-26 | 56.950 | 54.890 | -2.400 | -4.19% | 54.150 | 57.460 | 21826 | 12110.887 | 5.78% |
| 2026-01-23 | 56.480 | 57.290 | 0.590 | 1.04% | 56.180 | 57.960 | 24106 | 13761.437 | 6.39% |
| 2026-01-22 | 56.400 | 56.700 | 0.710 | 1.27% | 55.300 | 57.480 | 23875 | 13479.531 | 6.33% |
| 2026-01-21 | 57.270 | 55.990 | -1.650 | -2.86% | 54.730 | 57.270 | 29620 | 16518.475 | 7.85% |
| 2026-01-20 | 57.160 | 57.640 | 0.480 | 0.84% | 55.850 | 58.900 | 41336 | 23695.791 | 10.95% |
| 2026-01-19 | 60.180 | 57.160 | 0.280 | 0.49% | 57.130 | 63.000 | 58162 | 34612.996 | 15.41% |
| 2026-01-16 | 56.800 | 56.880 | 0.480 | 0.85% | 55.520 | 57.990 | 41234 | 23566.545 | 10.92% |
| 2026-01-15 | 54.240 | 56.400 | 1.450 | 2.64% | 54.240 | 57.480 | 39983 | 22495.217 | 10.59% |
| 2026-01-14 | 54.000 | 54.950 | 1.090 | 2.02% | 53.560 | 55.840 | 34064 | 18633.916 | 9.02% |
| 2026-01-13 | 56.100 | 53.860 | -2.740 | -4.84% | 53.710 | 57.550 | 37300 | 20657.504 | 9.88% |
| 2026-01-12 | 57.660 | 56.600 | -0.760 | -1.32% | 55.080 | 57.660 | 45050 | 25240.270 | 11.94% |
| 2026-01-09 | 56.750 | 57.360 | 0.030 | 0.05% | 56.700 | 60.500 | 48169 | 28064.262 | 12.76% |
| 2026-01-08 | 57.600 | 57.330 | -0.170 | -0.30% | 56.700 | 60.700 | 67402 | 39464.008 | 17.86% |
| 2026-01-07 | 60.100 | 57.500 | 3.640 | 6.76% | 56.910 | 64.760 | 97407 | 58344.645 | 25.81% |
| 2026-01-06 | 50.490 | 53.860 | 3.460 | 6.87% | 50.450 | 53.970 | 61978 | 32610.883 | 16.42% |
| 2026-01-05 | 47.880 | 50.400 | 2.700 | 5.66% | 47.630 | 51.520 | 47068 | 23500.912 | 12.47% |
| 2025-12-31 | 47.670 | 47.700 | 0.030 | 0.06% | 47.410 | 48.220 | 15001 | 7170.646 | 3.97% |
| 2025-12-30 | 48.580 | 47.670 | -0.880 | -1.81% | 47.640 | 48.920 | 18032 | 8655.298 | 4.78% |
| 2025-12-29 | 50.090 | 48.550 | -1.750 | -3.48% | 48.500 | 50.200 | 29345 | 14411.321 | 7.77% |
| 2025-12-26 | 51.930 | 50.300 | -1.510 | -2.91% | 50.220 | 51.980 | 30668 | 15617.767 | 8.13% |
| 2025-12-25 | 51.670 | 51.810 | 0.000 | 0.00% | 50.600 | 52.540 | 29845 | 15330.176 | 7.91% |
| 2025-12-24 | 52.280 | 51.810 | -0.840 | -1.60% | 51.710 | 53.680 | 32661 | 17061.117 | 8.65% |
| 2025-12-23 | 50.180 | 52.650 | 2.320 | 4.61% | 49.620 | 54.200 | 57094 | 30126.672 | 15.13% |
| 2025-12-22 | 49.900 | 50.330 | 0.490 | 0.98% | 49.520 | 51.660 | 22991 | 11624.063 | 6.09% |
| 2025-12-19 | 49.600 | 49.840 | 0.030 | 0.06% | 49.200 | 50.490 | 20845 | 10398.062 | 5.52% |
| 2025-12-18 | 50.760 | 49.810 | -1.300 | -2.54% | 49.740 | 52.350 | 29071 | 14769.892 | 7.70% |
| 2025-12-17 | 52.300 | 51.110 | -1.690 | -3.20% | 50.350 | 52.850 | 32500 | 16719.926 | 8.61% |
| 2025-12-16 | 50.330 | 52.800 | 1.780 | 3.49% | 49.710 | 53.200 | 46621 | 24087.312 | 12.35% |
| 2025-12-15 | 51.080 | 51.020 | -0.560 | -1.09% | 50.620 | 53.640 | 39623 | 20653.449 | 10.50% |
| 2025-12-12 | 49.100 | 51.580 | 1.570 | 3.14% | 49.100 | 52.780 | 49228 | 25303.322 | 13.04% |
| 2025-12-11 | 47.590 | 50.010 | 2.380 | 5.00% | 47.260 | 52.800 | 54706 | 27489.969 | 14.49% |
| 2025-12-10 | 48.080 | 47.630 | -0.730 | -1.51% | 47.010 | 48.500 | 20016 | 9499.405 | 5.30% |
| 2025-12-09 | 49.220 | 48.360 | -0.820 | -1.67% | 47.940 | 49.860 | 22714 | 11072.489 | 6.02% |
| 2025-12-08 | 48.000 | 49.180 | 0.800 | 1.65% | 47.830 | 49.950 | 21911 | 10769.680 | 5.80% |
| 2025-12-05 | 46.490 | 48.380 | 1.830 | 3.93% | 45.820 | 48.800 | 30532 | 14462.486 | 8.09% |
| 2025-12-04 | 48.500 | 46.550 | -2.040 | -4.20% | 46.400 | 48.800 | 32792 | 15499.499 | 8.69% |
| 2025-12-03 | 50.990 | 48.590 | -2.710 | -5.28% | 48.390 | 51.300 | 33340 | 16540.199 | 8.83% |
| 2025-12-02 | 50.000 | 51.300 | 0.310 | 0.61% | 49.600 | 51.500 | 35574 | 18013.510 | 9.42% |
| 2025-12-01 | 48.200 | 50.990 | 2.790 | 5.79% | 48.060 | 51.220 | 43530 | 21714.191 | 11.53% |
| 2025-11-28 | 48.990 | 48.200 | -1.180 | -2.39% | 47.580 | 49.390 | 33031 | 15978.027 | 8.75% |
| 2025-11-27 | 49.000 | 49.380 | 0.330 | 0.67% | 48.700 | 51.800 | 42849 | 21587.922 | 11.35% |
| 2025-11-26 | 49.210 | 49.050 | -0.550 | -1.11% | 48.550 | 50.200 | 32401 | 15908.045 | 10.44% |
| 2025-11-25 | 50.380 | 49.600 | -1.280 | -2.52% | 49.020 | 50.550 | 38145 | 18987.744 | 12.29% |
| 2025-11-24 | 50.700 | 50.880 | 0.200 | 0.39% | 49.860 | 51.370 | 29301 | 14836.536 | 9.44% |
| 2025-11-21 | 50.480 | 50.680 | -0.670 | -1.30% | 49.500 | 52.400 | 44307 | 22503.137 | 14.28% |
| 2025-11-20 | 55.040 | 51.350 | -3.120 | -5.73% | 51.300 | 56.200 | 45993 | 24615.061 | 14.82% |
| 2025-11-19 | 53.000 | 54.470 | 0.810 | 1.51% | 52.450 | 55.550 | 37915 | 20539.248 | 12.22% |
| 2025-11-18 | 58.140 | 53.660 | -5.330 | -9.04% | 53.510 | 58.230 | 60058 | 33246.223 | 19.35% |
| 2025-11-17 | 59.900 | 58.990 | 0.530 | 0.91% | 58.580 | 60.880 | 41174 | 24531.877 | 13.27% |
| 2025-11-14 | 58.500 | 58.460 | -0.540 | -0.92% | 57.040 | 59.500 | 43929 | 25572.301 | 14.16% |
| 2025-11-13 | 57.290 | 59.000 | 1.200 | 2.08% | 57.290 | 60.690 | 51224 | 30352.070 | 16.51% |
| 2025-11-12 | 58.910 | 57.800 | -0.600 | -1.03% | 56.670 | 59.750 | 44746 | 26114.881 | 14.42% |
| 2025-11-11 | 63.000 | 58.400 | -5.460 | -8.55% | 58.030 | 63.000 | 74728 | 44760.840 | 24.08% |
| 2025-11-10 | 66.000 | 63.860 | -2.830 | -4.24% | 62.620 | 67.880 | 80519 | 52222.965 | 25.95% |
| 2025-11-07 | 61.000 | 66.690 | 5.760 | 9.45% | 61.000 | 70.350 | 103419 | 68396.508 | 33.33% |
| 2025-11-06 | 61.990 | 60.930 | -1.770 | -2.82% | 60.700 | 65.400 | 67975 | 42897.719 | 21.90% |
| 2025-11-05 | 61.800 | 62.700 | -0.960 | -1.51% | 58.850 | 64.900 | 72735 | 44494.941 | 23.44% |
| 2025-11-04 | 65.650 | 63.660 | 0.000 | 0.00% | 61.700 | 68.580 | 74670 | 48230.496 | 24.06% |
| 2025-11-03 | 58.010 | 63.660 | 4.790 | 8.14% | 58.000 | 65.330 | 91433 | 56815.840 | 29.46% |
| 2025-10-31 | 56.900 | 58.870 | 0.540 | 0.93% | 56.900 | 62.880 | 89711 | 53779.656 | 28.91% |
| 2025-10-30 | 61.500 | 58.330 | -4.590 | -7.29% | 57.100 | 65.650 | 132138 | 80990.969 | 42.58% |
| 2025-10-29 | 50.000 | 62.920 | 14.520 | 30.00% | 48.340 | 62.920 | 135565 | 74633.547 | 43.68% |
| 2025-10-28 | 48.900 | 48.400 | -1.790 | -3.57% | 48.010 | 50.870 | 73631 | 36230.488 | 23.73% |
| 2025-10-27 | 53.300 | 50.190 | 1.040 | 2.12% | 50.130 | 59.880 | 124164 | 67487.172 | 40.01% |
| 2025-10-24 | 47.060 | 49.150 | 1.600 | 3.36% | 46.130 | 49.500 | 63573 | 30571.459 | 20.49% |
| 2025-10-23 | 47.100 | 47.550 | -0.370 | -0.77% | 47.100 | 50.390 | 61015 | 29719.084 | 19.66% |
| 2025-10-22 | 45.570 | 47.920 | 1.370 | 2.94% | 44.810 | 48.960 | 67237 | 31392.502 | 21.67% |
| 2025-10-21 | 45.280 | 46.550 | 1.800 | 4.02% | 44.750 | 47.770 | 61436 | 28322.281 | 19.80% |
| 2025-10-20 | 46.660 | 44.750 | -2.250 | -4.79% | 44.040 | 47.400 | 64536 | 29415.527 | 20.80% |
| 2025-10-17 | 47.800 | 47.000 | 0.100 | 0.21% | 46.880 | 50.610 | 81407 | 39519.547 | 26.23% |
深证大盘股票行情在线 K线走势图
摩尔线程(920015)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
