摩尔线程(920088)股票行情
摩尔线程(920088)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 |
|---|
| 2026-02-04 | 47.000 | 46.870 | 2.880 | 6.55% | 43.890 | 48.890 | 121250 | 57231.629 | 38.15% |
| 2026-02-03 | 42.500 | 43.990 | 1.490 | 3.51% | 41.470 | 44.310 | 96556 | 41693.367 | 30.38% |
| 2026-02-02 | 44.500 | 42.500 | -9.300 | -17.95% | 42.000 | 46.580 | 107354 | 47155.680 | 33.78% |
| 2026-01-30 | 56.560 | 51.800 | -8.710 | -14.39% | 51.630 | 62.880 | 137968 | 77273.930 | 43.41% |
| 2026-01-29 | 47.470 | 60.510 | 13.960 | 29.99% | 44.500 | 60.510 | 174467 | 89826.047 | 54.90% |
| 2026-01-28 | 42.180 | 46.550 | 6.370 | 15.85% | 41.300 | 51.000 | 133930 | 60670.414 | 42.14% |
| 2026-01-27 | 40.370 | 40.180 | -1.820 | -4.33% | 39.370 | 42.910 | 76420 | 31229.641 | 24.05% |
| 2026-01-26 | 39.990 | 42.000 | 3.340 | 8.64% | 39.030 | 44.400 | 107156 | 44701.102 | 33.72% |
| 2026-01-23 | 37.050 | 38.660 | 0.910 | 2.41% | 36.300 | 39.970 | 76142 | 28835.559 | 23.96% |
| 2026-01-22 | 35.610 | 37.750 | 2.000 | 5.59% | 35.270 | 40.760 | 87142 | 33732.684 | 27.42% |
| 2026-01-21 | 33.850 | 35.750 | 1.730 | 5.09% | 33.770 | 35.930 | 55945 | 19631.703 | 17.60% |
| 2026-01-20 | 35.100 | 34.020 | -2.000 | -5.55% | 33.800 | 35.360 | 52147 | 17945.861 | 16.41% |
| 2026-01-19 | 35.000 | 36.020 | 0.330 | 0.92% | 34.830 | 36.800 | 48226 | 17245.609 | 15.17% |
| 2026-01-16 | 37.400 | 35.690 | -4.760 | -11.77% | 35.500 | 38.370 | 82739 | 30261.754 | 26.03% |
| 2026-01-15 | 40.000 | 40.450 | -2.360 | -5.51% | 39.030 | 44.990 | 98336 | 40899.859 | 30.94% |
| 2026-01-14 | 37.000 | 42.810 | 5.440 | 14.56% | 36.360 | 45.810 | 125101 | 51009.668 | 39.36% |
| 2026-01-13 | 35.010 | 37.370 | 2.230 | 6.35% | 35.010 | 40.600 | 106250 | 40099.543 | 33.43% |
| 2026-01-12 | 33.240 | 35.140 | 0.440 | 1.27% | 33.110 | 35.440 | 63450 | 21616.707 | 19.96% |
| 2026-01-09 | 33.300 | 34.700 | 2.290 | 7.07% | 33.300 | 35.000 | 78064 | 26741.197 | 24.56% |
| 2026-01-08 | 32.280 | 32.410 | -0.870 | -2.61% | 31.730 | 32.790 | 50726 | 16313.135 | 15.96% |
| 2026-01-07 | 30.870 | 33.280 | 1.870 | 5.95% | 30.620 | 33.660 | 79991 | 25728.293 | 25.17% |
| 2026-01-06 | 30.300 | 31.410 | 0.460 | 1.49% | 30.140 | 31.720 | 51643 | 16083.427 | 16.25% |
| 2026-01-05 | 30.750 | 30.950 | 1.750 | 5.99% | 30.730 | 32.500 | 56860 | 17908.584 | 23.54% |
| 2025-12-31 | 30.110 | 29.200 | -1.100 | -3.63% | 29.160 | 30.130 | 19315 | 5700.968 | 8.00% |
| 2025-12-30 | 30.460 | 30.300 | 0.140 | 0.46% | 29.860 | 30.600 | 16955 | 5119.426 | 7.02% |
| 2025-12-29 | 30.050 | 30.160 | 0.110 | 0.37% | 29.870 | 30.550 | 14049 | 4243.587 | 5.82% |
| 2025-12-26 | 29.980 | 30.050 | 0.150 | 0.50% | 29.850 | 30.170 | 13048 | 3913.637 | 5.40% |
| 2025-12-25 | 30.000 | 29.900 | -0.090 | -0.30% | 29.780 | 30.200 | 11546 | 3459.620 | 4.78% |
| 2025-12-24 | 29.890 | 29.990 | 0.100 | 0.33% | 29.700 | 30.040 | 9853 | 2943.518 | 4.08% |
| 2025-12-23 | 30.500 | 29.890 | -0.810 | -2.64% | 29.790 | 30.860 | 15545 | 4704.028 | 6.44% |
| 2025-12-22 | 30.180 | 30.700 | 0.520 | 1.72% | 30.100 | 30.840 | 16784 | 5112.823 | 6.95% |
| 2025-12-19 | 29.650 | 30.180 | 0.110 | 0.37% | 29.560 | 30.270 | 15514 | 4651.355 | 6.42% |
| 2025-12-18 | 30.500 | 30.070 | 0.310 | 1.04% | 30.030 | 31.380 | 23058 | 7073.946 | 9.55% |
| 2025-12-17 | 29.780 | 29.760 | 0.200 | 0.68% | 29.310 | 29.880 | 10498 | 3111.043 | 4.35% |
| 2025-12-16 | 29.540 | 29.560 | 0.010 | 0.03% | 29.420 | 29.990 | 11408 | 3381.645 | 4.72% |
| 2025-12-15 | 29.390 | 29.550 | -0.150 | -0.51% | 29.390 | 30.020 | 9466 | 2812.423 | 3.92% |
| 2025-12-12 | 29.800 | 29.700 | -0.320 | -1.07% | 29.570 | 30.450 | 14399 | 4318.751 | 5.96% |
| 2025-12-11 | 29.760 | 30.020 | 0.260 | 0.87% | 29.560 | 30.860 | 19414 | 5878.678 | 8.04% |
| 2025-12-10 | 29.700 | 29.760 | 0.050 | 0.17% | 29.290 | 29.920 | 9641 | 2845.017 | 3.99% |
| 2025-12-09 | 30.200 | 29.710 | -0.590 | -1.95% | 29.700 | 30.200 | 11728 | 3502.888 | 4.86% |
| 2025-12-08 | 30.400 | 30.300 | -0.070 | -0.23% | 30.000 | 30.470 | 10661 | 3223.145 | 4.41% |
| 2025-12-05 | 29.900 | 30.370 | 0.240 | 0.80% | 29.810 | 30.380 | 9175 | 2768.232 | 3.80% |
| 2025-12-04 | 31.150 | 30.130 | -1.020 | -3.27% | 30.010 | 31.150 | 13369 | 4072.477 | 5.54% |
| 2025-12-03 | 30.950 | 31.150 | -0.010 | -0.03% | 30.590 | 31.580 | 16165 | 5000.781 | 6.69% |
| 2025-12-02 | 31.690 | 31.160 | -0.850 | -2.66% | 30.920 | 31.690 | 21136 | 6585.428 | 8.75% |
| 2025-12-01 | 30.510 | 32.010 | 1.860 | 6.17% | 30.020 | 32.280 | 39198 | 12302.321 | 16.23% |
| 2025-11-28 | 29.800 | 30.150 | 0.650 | 2.20% | 29.760 | 30.560 | 17875 | 5390.591 | 7.40% |
| 2025-11-27 | 29.890 | 29.500 | -0.540 | -1.80% | 29.500 | 30.210 | 10968 | 3269.883 | 4.54% |
| 2025-11-26 | 30.040 | 30.040 | -0.200 | -0.66% | 29.830 | 30.550 | 9774 | 2948.013 | 4.05% |
| 2025-11-25 | 30.500 | 30.240 | 0.070 | 0.23% | 30.080 | 30.710 | 11977 | 3637.585 | 4.96% |
| 2025-11-24 | 30.960 | 30.170 | 0.130 | 0.43% | 29.000 | 30.960 | 12595 | 3779.034 | 5.22% |
| 2025-11-21 | 32.070 | 30.040 | -1.910 | -5.98% | 30.000 | 32.070 | 19410 | 5939.901 | 8.04% |
| 2025-11-20 | 33.360 | 31.950 | -1.680 | -5.00% | 31.810 | 33.550 | 25025 | 8122.083 | 10.36% |
| 2025-11-19 | 33.400 | 33.630 | 0.230 | 0.69% | 33.330 | 34.080 | 16330 | 5499.417 | 6.76% |
| 2025-11-18 | 34.260 | 33.400 | -0.670 | -1.97% | 33.260 | 34.260 | 19038 | 6392.251 | 7.88% |
| 2025-11-17 | 34.510 | 34.070 | -0.840 | -2.41% | 33.740 | 34.870 | 20982 | 7170.689 | 8.69% |
| 2025-11-14 | 34.580 | 34.910 | 0.100 | 0.29% | 34.400 | 35.500 | 30329 | 10635.233 | 12.56% |
| 2025-11-13 | 33.800 | 34.810 | -0.290 | -0.83% | 33.200 | 34.980 | 38366 | 13037.006 | 15.89% |
| 2025-11-12 | 34.490 | 35.100 | 1.400 | 4.15% | 34.180 | 35.990 | 50863 | 17968.107 | 21.06% |
| 2025-11-11 | 33.950 | 33.700 | -0.100 | -0.30% | 33.500 | 33.950 | 11060 | 3723.362 | 4.58% |
| 2025-11-10 | 33.500 | 33.800 | 0.030 | 0.09% | 33.350 | 34.020 | 13039 | 4378.973 | 5.40% |
| 2025-11-07 | 34.170 | 33.770 | -0.250 | -0.73% | 33.740 | 34.340 | 13066 | 4443.380 | 5.41% |
| 2025-11-06 | 34.860 | 34.020 | -0.480 | -1.39% | 33.820 | 34.860 | 16008 | 5446.727 | 6.63% |
| 2025-11-05 | 33.700 | 34.500 | 0.280 | 0.82% | 33.660 | 34.810 | 18522 | 6372.868 | 7.67% |
| 2025-11-04 | 35.070 | 34.220 | -1.220 | -3.44% | 33.850 | 35.270 | 26303 | 9034.123 | 10.89% |
| 2025-11-03 | 35.200 | 35.440 | 0.730 | 2.10% | 34.940 | 35.970 | 37731 | 13401.196 | 15.62% |
| 2025-10-31 | 34.290 | 34.710 | 0.110 | 0.32% | 33.910 | 35.210 | 19031 | 6610.730 | 7.88% |
| 2025-10-30 | 34.640 | 34.600 | -0.220 | -0.63% | 34.340 | 35.580 | 31766 | 11110.101 | 13.15% |
| 2025-10-29 | 33.600 | 34.820 | 0.970 | 2.87% | 33.390 | 34.940 | 31898 | 10938.312 | 13.21% |
| 2025-10-28 | 34.600 | 33.850 | -0.930 | -2.67% | 33.600 | 34.980 | 31013 | 10609.193 | 12.84% |
| 2025-10-27 | 34.720 | 34.780 | -0.270 | -0.77% | 34.120 | 34.890 | 29125 | 10043.096 | 12.06% |
| 2025-10-24 | 36.610 | 35.050 | -1.510 | -4.13% | 35.010 | 36.670 | 50275 | 17804.346 | 20.82% |
| 2025-10-23 | 38.000 | 36.560 | -3.090 | -7.79% | 36.510 | 38.480 | 58009 | 21540.115 | 24.02% |
| 2025-10-22 | 34.800 | 39.650 | 4.380 | 12.42% | 34.630 | 39.900 | 109592 | 41509.055 | 45.38% |
| 2025-10-21 | 35.000 | 35.270 | 1.170 | 3.43% | 35.000 | 36.360 | 47360 | 16891.781 | 19.61% |
| 2025-10-20 | 33.410 | 34.100 | 0.230 | 0.68% | 33.270 | 34.100 | 18654 | 6265.466 | 7.72% |
| 2025-10-17 | 33.650 | 33.870 | 0.190 | 0.56% | 33.360 | 34.650 | 25850 | 8815.396 | 10.70% |
| 2025-10-16 | 34.730 | 33.680 | -0.820 | -2.38% | 33.620 | 34.780 | 16634 | 5648.943 | 6.89% |
| 2025-10-15 | 34.950 | 34.500 | -0.940 | -2.65% | 34.050 | 35.150 | 22784 | 7839.104 | 9.43% |
| 2025-10-14 | 34.500 | 35.440 | 1.170 | 3.41% | 34.210 | 36.300 | 33251 | 11721.839 | 13.77% |
深证大盘股票行情在线 K线走势图
摩尔线程(920088)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
