摩尔线程(920026)股票行情
摩尔线程(920026)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 |
|---|
| 2026-02-06 | 37.290 | 36.660 | -0.630 | -1.69% | 36.540 | 37.590 | 9440 | 3503.908 | 2.54% |
| 2026-02-05 | 37.730 | 37.290 | -0.590 | -1.56% | 37.000 | 38.000 | 6594 | 2470.344 | 1.77% |
| 2026-02-04 | 38.960 | 37.880 | -1.020 | -2.62% | 37.780 | 38.960 | 8417 | 3213.755 | 2.26% |
| 2026-02-03 | 38.700 | 38.900 | 0.650 | 1.70% | 38.030 | 39.430 | 7892 | 3042.768 | 2.12% |
| 2026-02-02 | 39.050 | 38.250 | -1.350 | -3.41% | 38.000 | 39.660 | 9299 | 3612.121 | 2.50% |
| 2026-01-30 | 39.440 | 39.600 | -0.400 | -1.00% | 38.200 | 40.440 | 15083 | 5946.441 | 4.05% |
| 2026-01-29 | 42.360 | 40.000 | -2.910 | -6.78% | 39.500 | 42.360 | 26444 | 10660.803 | 7.11% |
| 2026-01-28 | 42.000 | 42.910 | 0.260 | 0.61% | 41.380 | 43.500 | 22469 | 9547.439 | 6.04% |
| 2026-01-27 | 40.160 | 42.650 | 2.720 | 6.81% | 40.000 | 43.300 | 37437 | 15777.635 | 10.06% |
| 2026-01-26 | 41.160 | 39.930 | -1.270 | -3.08% | 39.320 | 41.450 | 13607 | 5442.030 | 3.66% |
| 2026-01-23 | 39.130 | 41.200 | 2.090 | 5.34% | 39.110 | 41.230 | 20735 | 8375.721 | 5.57% |
| 2026-01-22 | 39.070 | 39.110 | 0.060 | 0.15% | 38.320 | 39.510 | 10308 | 4024.935 | 2.77% |
| 2026-01-21 | 38.700 | 39.050 | 0.530 | 1.38% | 38.100 | 39.300 | 8877 | 3446.991 | 2.39% |
| 2026-01-20 | 39.560 | 38.520 | -1.030 | -2.60% | 38.180 | 40.180 | 14247 | 5548.596 | 3.83% |
| 2026-01-19 | 39.990 | 39.550 | -0.480 | -1.20% | 39.280 | 40.260 | 16671 | 6614.237 | 4.48% |
| 2026-01-16 | 40.980 | 40.030 | -0.790 | -1.94% | 40.030 | 42.560 | 22019 | 9127.561 | 5.92% |
| 2026-01-15 | 41.000 | 40.820 | -1.160 | -2.76% | 39.730 | 41.250 | 23230 | 9382.305 | 6.24% |
| 2026-01-14 | 38.400 | 41.980 | 3.800 | 9.95% | 38.330 | 43.450 | 51505 | 21062.863 | 13.84% |
| 2026-01-13 | 40.770 | 38.180 | -2.220 | -5.50% | 38.010 | 40.960 | 23185 | 9048.028 | 6.23% |
| 2026-01-12 | 38.000 | 40.400 | 2.640 | 6.99% | 37.380 | 40.400 | 30543 | 11938.732 | 8.21% |
| 2026-01-09 | 37.140 | 37.760 | 0.360 | 0.96% | 36.660 | 37.970 | 15267 | 5730.399 | 4.10% |
| 2026-01-08 | 37.410 | 37.400 | -0.110 | -0.29% | 37.010 | 37.870 | 13910 | 5208.995 | 3.74% |
| 2026-01-07 | 37.100 | 37.510 | -0.040 | -0.11% | 37.100 | 38.450 | 18379 | 6946.683 | 4.94% |
| 2026-01-06 | 36.600 | 37.550 | 1.220 | 3.36% | 36.400 | 38.500 | 24114 | 9082.750 | 6.48% |
| 2026-01-05 | 35.300 | 36.330 | 0.830 | 2.34% | 35.000 | 37.000 | 14548 | 5239.085 | 3.91% |
| 2025-12-31 | 36.070 | 35.500 | -0.140 | -0.39% | 35.000 | 37.050 | 18921 | 6836.841 | 5.08% |
| 2025-12-30 | 34.540 | 35.640 | 1.090 | 3.15% | 34.080 | 35.700 | 15901 | 5557.666 | 4.27% |
| 2025-12-29 | 35.100 | 34.550 | -0.560 | -1.59% | 34.430 | 35.350 | 6944 | 2419.025 | 1.87% |
| 2025-12-26 | 35.290 | 35.110 | -0.200 | -0.57% | 35.040 | 35.650 | 6511 | 2297.005 | 1.75% |
| 2025-12-25 | 35.250 | 35.310 | 0.060 | 0.17% | 34.820 | 35.600 | 8812 | 3102.533 | 2.37% |
| 2025-12-24 | 35.500 | 35.250 | -0.210 | -0.59% | 35.020 | 35.690 | 7010 | 2467.583 | 1.88% |
| 2025-12-23 | 35.880 | 35.460 | -0.560 | -1.55% | 35.380 | 36.010 | 9192 | 3273.175 | 2.47% |
| 2025-12-22 | 36.030 | 36.020 | -0.030 | -0.08% | 35.610 | 36.520 | 9541 | 3437.813 | 2.56% |
| 2025-12-19 | 35.900 | 36.050 | -0.070 | -0.19% | 35.670 | 36.330 | 9449 | 3402.281 | 2.54% |
| 2025-12-18 | 36.280 | 36.120 | 0.110 | 0.31% | 35.500 | 36.300 | 8032 | 2890.016 | 2.16% |
| 2025-12-17 | 36.460 | 36.010 | -0.230 | -0.63% | 35.270 | 36.890 | 12045 | 4320.481 | 3.24% |
| 2025-12-16 | 35.190 | 36.240 | 1.420 | 4.08% | 34.870 | 36.990 | 19570 | 7092.028 | 5.26% |
| 2025-12-15 | 35.340 | 34.820 | -0.820 | -2.30% | 34.810 | 35.610 | 8604 | 3019.134 | 2.31% |
| 2025-12-12 | 35.020 | 35.640 | 0.450 | 1.28% | 34.860 | 36.300 | 13609 | 4869.856 | 3.66% |
| 2025-12-11 | 33.850 | 35.190 | 1.380 | 4.08% | 33.450 | 36.290 | 16232 | 5698.250 | 4.36% |
| 2025-12-10 | 34.630 | 33.810 | -0.640 | -1.86% | 33.500 | 34.630 | 7355 | 2485.398 | 1.98% |
| 2025-12-09 | 35.360 | 34.450 | -1.080 | -3.04% | 34.360 | 35.390 | 9618 | 3330.427 | 2.58% |
| 2025-12-08 | 35.260 | 35.530 | 0.300 | 0.85% | 34.920 | 35.980 | 8747 | 3115.625 | 2.35% |
| 2025-12-05 | 34.090 | 35.230 | 1.090 | 3.19% | 33.970 | 35.420 | 10495 | 3670.302 | 2.82% |
| 2025-12-04 | 34.960 | 34.140 | -0.620 | -1.78% | 34.040 | 35.250 | 7728 | 2660.450 | 2.08% |
| 2025-12-03 | 35.670 | 34.760 | -1.120 | -3.12% | 34.500 | 36.150 | 8788 | 3079.885 | 2.36% |
| 2025-12-02 | 36.240 | 35.880 | -0.640 | -1.75% | 35.700 | 36.360 | 9166 | 3295.601 | 2.46% |
| 2025-12-01 | 34.590 | 36.520 | 1.930 | 5.58% | 34.380 | 36.760 | 19611 | 7044.323 | 5.27% |
| 2025-11-28 | 34.680 | 34.590 | -0.410 | -1.17% | 34.320 | 34.860 | 9479 | 3272.710 | 2.55% |
| 2025-11-27 | 33.790 | 35.000 | 1.200 | 3.55% | 33.330 | 35.290 | 15265 | 5261.543 | 4.10% |
| 2025-11-26 | 34.080 | 33.800 | -0.260 | -0.76% | 33.700 | 34.400 | 7398 | 2517.342 | 1.99% |
| 2025-11-25 | 34.440 | 34.060 | 0.070 | 0.21% | 34.000 | 34.880 | 6739 | 2315.319 | 1.82% |
| 2025-11-24 | 33.580 | 33.990 | 0.510 | 1.52% | 33.420 | 34.400 | 5571 | 1889.942 | 1.51% |
| 2025-11-21 | 35.240 | 33.480 | -2.220 | -6.22% | 33.450 | 35.690 | 11858 | 4067.036 | 3.20% |
| 2025-11-20 | 35.990 | 35.700 | -0.080 | -0.22% | 35.350 | 36.390 | 5889 | 2110.077 | 1.59% |
| 2025-11-19 | 36.830 | 35.780 | -0.640 | -1.76% | 35.520 | 36.830 | 8726 | 3137.823 | 2.36% |
| 2025-11-18 | 37.390 | 36.420 | -1.010 | -2.70% | 36.420 | 37.450 | 8960 | 3292.950 | 2.42% |
| 2025-11-17 | 37.500 | 37.430 | -0.610 | -1.60% | 37.280 | 37.990 | 7706 | 2886.329 | 2.08% |
| 2025-11-14 | 38.840 | 38.040 | -0.750 | -1.93% | 37.990 | 38.940 | 8486 | 3253.698 | 2.29% |
| 2025-11-13 | 38.340 | 38.790 | 0.690 | 1.81% | 38.200 | 39.740 | 12984 | 5060.560 | 3.51% |
| 2025-11-12 | 38.810 | 38.100 | -0.630 | -1.63% | 37.910 | 39.820 | 13834 | 5375.187 | 3.74% |
| 2025-11-11 | 38.280 | 38.730 | 0.460 | 1.20% | 38.280 | 39.080 | 9056 | 3504.380 | 2.45% |
| 2025-11-10 | 38.730 | 38.270 | -0.520 | -1.34% | 38.010 | 39.130 | 11281 | 4335.347 | 3.05% |
| 2025-11-07 | 39.010 | 38.790 | -0.390 | -1.00% | 38.580 | 39.300 | 8709 | 3384.186 | 2.35% |
| 2025-11-06 | 39.630 | 39.180 | -0.710 | -1.78% | 38.680 | 40.170 | 17461 | 6869.007 | 4.72% |
| 2025-11-05 | 39.850 | 39.890 | -0.420 | -1.04% | 39.520 | 40.670 | 13520 | 5398.413 | 3.65% |
| 2025-11-04 | 41.460 | 40.310 | -1.150 | -2.77% | 40.040 | 41.500 | 15963 | 6480.840 | 4.31% |
| 2025-11-03 | 41.500 | 41.460 | -0.240 | -0.58% | 40.400 | 42.200 | 15771 | 6523.621 | 4.26% |
| 2025-10-31 | 43.550 | 41.700 | -1.370 | -3.18% | 41.390 | 44.290 | 32973 | 14094.298 | 8.91% |
| 2025-10-30 | 46.010 | 43.070 | -3.450 | -7.42% | 42.880 | 48.840 | 44664 | 20592.449 | 10.35% |
| 2025-10-29 | 44.640 | 46.520 | 1.940 | 4.35% | 43.690 | 46.680 | 29702 | 13383.137 | 6.88% |
| 2025-10-28 | 42.260 | 44.580 | 2.360 | 5.59% | 42.010 | 44.880 | 28561 | 12489.603 | 6.62% |
| 2025-10-27 | 43.100 | 42.220 | -0.580 | -1.36% | 42.000 | 44.990 | 21867 | 9464.972 | 5.07% |
| 2025-10-24 | 40.880 | 42.800 | 2.200 | 5.42% | 39.860 | 43.000 | 29170 | 12194.940 | 6.76% |
| 2025-10-23 | 40.000 | 40.600 | 0.590 | 1.47% | 39.220 | 41.400 | 20901 | 8510.495 | 4.84% |
| 2025-10-22 | 40.110 | 40.010 | -0.790 | -1.94% | 39.030 | 40.340 | 15849 | 6284.386 | 3.67% |
| 2025-10-21 | 41.000 | 40.800 | 1.550 | 3.95% | 39.610 | 41.180 | 17794 | 7219.131 | 4.12% |
| 2025-10-20 | 39.550 | 39.250 | -0.550 | -1.38% | 38.560 | 40.380 | 13161 | 5170.500 | 3.05% |
| 2025-10-17 | 40.350 | 39.800 | 0.000 | 0.00% | 39.310 | 41.360 | 19262 | 7752.213 | 4.46% |
| 2025-10-16 | 39.390 | 39.800 | 0.950 | 2.45% | 38.390 | 41.430 | 25904 | 10434.401 | 6.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(920026)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
