摩尔线程(920058)股票行情
摩尔线程(920058)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 | 32.000 | 31.910 | -0.140 | -0.44% | 31.730 | 32.360 | 2140 | 685.708 | 0.78% |
| 2026-02-05 | 32.300 | 32.050 | -0.260 | -0.80% | 32.030 | 32.520 | 1580 | 508.970 | 0.57% |
| 2026-02-04 | 32.650 | 32.310 | -0.110 | -0.34% | 32.150 | 32.680 | 2186 | 706.748 | 0.79% |
| 2026-02-03 | 32.400 | 32.420 | 0.300 | 0.93% | 32.120 | 32.590 | 2235 | 722.574 | 0.81% |
| 2026-02-02 | 32.200 | 32.120 | -0.190 | -0.59% | 31.890 | 32.600 | 3225 | 1041.165 | 1.17% |
| 2026-01-30 | 32.880 | 32.310 | -0.470 | -1.43% | 32.000 | 33.330 | 5063 | 1642.992 | 1.83% |
| 2026-01-29 | 33.100 | 32.780 | -0.650 | -1.94% | 32.720 | 33.690 | 4998 | 1653.576 | 1.81% |
| 2026-01-28 | 34.270 | 33.430 | -0.630 | -1.85% | 33.430 | 34.420 | 5820 | 1972.676 | 2.11% |
| 2026-01-27 | 34.180 | 34.060 | -0.100 | -0.29% | 32.820 | 34.680 | 4966 | 1681.147 | 1.80% |
| 2026-01-26 | 34.710 | 34.160 | -0.640 | -1.84% | 33.750 | 34.970 | 4009 | 1369.222 | 1.45% |
| 2026-01-23 | 35.320 | 34.800 | 0.690 | 2.02% | 34.520 | 35.320 | 5913 | 2058.788 | 2.14% |
| 2026-01-22 | 34.400 | 34.110 | 0.010 | 0.03% | 33.860 | 34.400 | 2141 | 729.581 | 0.78% |
| 2026-01-21 | 33.800 | 34.100 | 0.130 | 0.38% | 33.600 | 34.340 | 3642 | 1238.841 | 1.32% |
| 2026-01-20 | 34.300 | 33.970 | -0.450 | -1.31% | 33.770 | 34.560 | 3478 | 1187.380 | 1.26% |
| 2026-01-19 | 33.990 | 34.420 | 0.430 | 1.27% | 33.170 | 35.180 | 8389 | 2888.696 | 3.04% |
| 2026-01-16 | 34.020 | 33.990 | -0.030 | -0.09% | 33.730 | 34.140 | 4247 | 1440.843 | 1.54% |
| 2026-01-15 | 34.130 | 34.020 | -0.180 | -0.53% | 33.850 | 34.640 | 4853 | 1661.141 | 1.76% |
| 2026-01-14 | 34.080 | 34.200 | 0.100 | 0.29% | 33.400 | 34.530 | 9058 | 3085.581 | 3.28% |
| 2026-01-13 | 34.600 | 34.100 | -0.350 | -1.02% | 34.020 | 35.310 | 9478 | 3298.314 | 3.43% |
| 2026-01-12 | 34.380 | 34.450 | 0.490 | 1.44% | 33.760 | 34.480 | 7060 | 2411.597 | 2.56% |
| 2026-01-09 | 34.380 | 33.960 | -0.140 | -0.41% | 33.910 | 34.600 | 5576 | 1904.427 | 2.02% |
| 2026-01-08 | 34.310 | 34.100 | -0.220 | -0.64% | 34.100 | 34.460 | 3942 | 1349.779 | 1.43% |
| 2026-01-07 | 34.910 | 34.320 | -0.590 | -1.69% | 33.880 | 34.990 | 7799 | 2684.796 | 2.83% |
| 2026-01-06 | 34.560 | 34.910 | 0.260 | 0.75% | 34.470 | 35.260 | 6003 | 2091.346 | 2.18% |
| 2026-01-05 | 34.850 | 34.650 | -0.130 | -0.37% | 34.080 | 35.500 | 7631 | 2650.514 | 2.77% |
| 2025-12-31 | 34.500 | 34.780 | 0.510 | 1.49% | 33.590 | 35.600 | 10803 | 3740.556 | 3.92% |
| 2025-12-30 | 33.620 | 34.270 | 0.470 | 1.39% | 33.020 | 35.330 | 13279 | 4563.520 | 4.81% |
| 2025-12-29 | 32.700 | 33.800 | 0.990 | 3.02% | 32.600 | 34.880 | 13160 | 4473.807 | 4.77% |
| 2025-12-26 | 32.200 | 32.810 | 0.490 | 1.52% | 31.990 | 34.200 | 11341 | 3778.818 | 4.11% |
| 2025-12-25 | 31.990 | 32.320 | 0.470 | 1.48% | 31.740 | 32.590 | 6973 | 2244.670 | 2.53% |
| 2025-12-24 | 31.850 | 31.850 | -0.010 | -0.03% | 31.610 | 32.100 | 4130 | 1311.876 | 1.50% |
| 2025-12-23 | 32.990 | 31.860 | -0.960 | -2.93% | 31.770 | 32.990 | 7460 | 2397.421 | 2.70% |
| 2025-12-22 | 33.570 | 32.820 | -1.000 | -2.96% | 32.680 | 33.610 | 10181 | 3356.687 | 3.69% |
| 2025-12-19 | 33.250 | 33.820 | 0.570 | 1.71% | 32.680 | 33.960 | 11264 | 3779.759 | 4.08% |
| 2025-12-18 | 33.000 | 33.250 | 0.330 | 1.00% | 32.620 | 33.960 | 10225 | 3414.545 | 3.71% |
| 2025-12-17 | 32.660 | 32.920 | 0.060 | 0.18% | 32.330 | 33.860 | 7986 | 2626.257 | 2.89% |
| 2025-12-16 | 33.180 | 32.860 | 0.130 | 0.40% | 32.120 | 33.300 | 10390 | 3403.431 | 3.77% |
| 2025-12-15 | 31.590 | 32.730 | 1.420 | 4.54% | 31.180 | 34.560 | 19891 | 6520.619 | 7.21% |
| 2025-12-12 | 31.070 | 31.310 | 0.110 | 0.35% | 30.890 | 31.910 | 7446 | 2349.554 | 2.70% |
| 2025-12-11 | 30.640 | 31.200 | 0.800 | 2.63% | 30.070 | 32.100 | 9360 | 2910.474 | 3.39% |
| 2025-12-10 | 30.640 | 30.400 | -0.360 | -1.17% | 30.030 | 30.750 | 5045 | 1527.769 | 1.83% |
| 2025-12-09 | 31.980 | 30.760 | -0.940 | -2.97% | 30.700 | 31.980 | 5696 | 1769.038 | 2.06% |
| 2025-12-08 | 31.680 | 31.700 | 0.300 | 0.96% | 31.490 | 32.080 | 2671 | 849.940 | 0.97% |
| 2025-12-05 | 30.990 | 31.400 | 0.520 | 1.68% | 30.740 | 31.590 | 5541 | 1728.946 | 2.01% |
| 2025-12-04 | 31.830 | 30.880 | -0.920 | -2.89% | 30.780 | 32.010 | 4286 | 1337.720 | 1.55% |
| 2025-12-03 | 32.440 | 31.800 | -0.420 | -1.30% | 31.720 | 32.440 | 3284 | 1049.980 | 1.19% |
| 2025-12-02 | 33.750 | 32.220 | -0.750 | -2.27% | 32.140 | 33.750 | 3672 | 1198.284 | 1.33% |
| 2025-12-01 | 31.820 | 32.970 | 1.160 | 3.65% | 31.810 | 32.980 | 5863 | 1910.884 | 2.12% |
| 2025-11-28 | 32.420 | 31.810 | -0.270 | -0.84% | 31.680 | 32.420 | 3682 | 1175.641 | 1.33% |
| 2025-11-27 | 32.110 | 32.080 | -0.130 | -0.40% | 32.020 | 32.660 | 2284 | 738.526 | 0.83% |
| 2025-11-26 | 32.690 | 32.210 | -0.640 | -1.95% | 32.120 | 33.110 | 4507 | 1473.068 | 1.63% |
| 2025-11-25 | 32.480 | 32.850 | 0.500 | 1.55% | 32.480 | 33.280 | 3379 | 1110.267 | 1.22% |
| 2025-11-24 | 32.250 | 32.350 | 0.100 | 0.31% | 32.010 | 32.800 | 3120 | 1012.852 | 1.13% |
| 2025-11-21 | 33.690 | 32.250 | -1.630 | -4.81% | 31.800 | 33.840 | 6165 | 2007.355 | 2.24% |
| 2025-11-20 | 34.480 | 33.880 | -0.420 | -1.22% | 33.660 | 34.510 | 2974 | 1009.673 | 1.08% |
| 2025-11-19 | 35.090 | 34.300 | -0.640 | -1.83% | 33.890 | 35.200 | 7015 | 2404.070 | 2.55% |
| 2025-11-18 | 35.630 | 34.940 | -0.580 | -1.63% | 34.800 | 35.630 | 5000 | 1755.794 | 1.81% |
| 2025-11-17 | 36.200 | 35.520 | -0.790 | -2.18% | 35.410 | 36.660 | 5005 | 1796.480 | 1.82% |
| 2025-11-14 | 36.800 | 36.310 | -0.640 | -1.73% | 36.310 | 37.090 | 3894 | 1428.648 | 1.41% |
| 2025-11-13 | 36.760 | 36.950 | 0.230 | 0.63% | 36.650 | 37.250 | 4392 | 1623.291 | 1.59% |
| 2025-11-12 | 36.750 | 36.720 | -0.030 | -0.08% | 36.300 | 37.300 | 4689 | 1730.872 | 1.70% |
| 2025-11-11 | 36.850 | 36.750 | -0.250 | -0.68% | 36.260 | 37.200 | 5875 | 2155.458 | 2.13% |
| 2025-11-10 | 36.560 | 37.000 | 0.410 | 1.12% | 35.980 | 37.540 | 7400 | 2719.750 | 2.69% |
| 2025-11-07 | 37.280 | 36.590 | -0.680 | -1.82% | 36.500 | 37.620 | 7950 | 2942.516 | 2.88% |
| 2025-11-06 | 37.610 | 37.270 | -0.230 | -0.61% | 37.040 | 38.110 | 5556 | 2069.466 | 2.02% |
| 2025-11-05 | 36.600 | 37.500 | 0.850 | 2.32% | 36.360 | 37.990 | 8619 | 3229.730 | 3.13% |
| 2025-11-04 | 37.900 | 36.650 | -0.900 | -2.40% | 36.350 | 37.900 | 7027 | 2586.756 | 2.55% |
| 2025-11-03 | 38.280 | 37.550 | -0.580 | -1.52% | 37.380 | 38.470 | 8991 | 3404.544 | 3.26% |
| 2025-10-31 | 37.510 | 38.130 | 0.620 | 1.65% | 37.360 | 38.500 | 10029 | 3823.798 | 3.64% |
| 2025-10-30 | 38.010 | 37.510 | -0.880 | -2.29% | 37.510 | 38.650 | 19526 | 7431.918 | 7.09% |
| 2025-10-29 | 36.990 | 38.390 | 0.830 | 2.21% | 35.610 | 38.800 | 21913 | 8091.094 | 7.95% |
| 2025-10-28 | 37.120 | 37.560 | 0.440 | 1.19% | 36.980 | 37.730 | 6444 | 2411.225 | 2.34% |
| 2025-10-27 | 37.350 | 37.120 | 0.120 | 0.32% | 36.600 | 37.470 | 5440 | 2021.187 | 1.97% |
| 2025-10-24 | 37.760 | 37.000 | -0.760 | -2.01% | 36.910 | 37.760 | 10864 | 4046.150 | 3.94% |
| 2025-10-23 | 37.080 | 37.760 | 0.530 | 1.42% | 36.020 | 37.900 | 11471 | 4243.584 | 4.16% |
| 2025-10-22 | 36.990 | 37.230 | 0.510 | 1.39% | 36.810 | 38.000 | 13816 | 5161.688 | 5.01% |
| 2025-10-21 | 35.930 | 36.720 | 0.790 | 2.20% | 35.610 | 36.870 | 6638 | 2417.411 | 2.41% |
| 2025-10-20 | 36.140 | 35.930 | -0.110 | -0.31% | 35.180 | 36.540 | 5514 | 1973.298 | 2.00% |
| 2025-10-17 | 36.600 | 36.040 | -0.290 | -0.80% | 35.950 | 37.130 | 6748 | 2464.041 | 2.45% |
| 2025-10-16 | 36.660 | 36.330 | -0.470 | -1.28% | 36.110 | 37.470 | 4749 | 1745.562 | 1.72% |
深证大盘股票行情在线 K线走势图
摩尔线程(920058)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
