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 |
|---|
| 2026-03-26 | 65.690 | 65.660 | -0.030 | -0.05% | 62.010 | 68.680 | 90242 | 58934.676 | 28.14% |
| 2026-03-25 | 64.530 | 65.690 | -5.140 | -7.26% | 62.800 | 67.500 | 83924 | 54480.691 | 26.17% |
| 2026-03-24 | 71.000 | 70.830 | -4.930 | -6.51% | 70.670 | 73.990 | 82407 | 59277.043 | 25.70% |
| 2026-03-23 | 74.390 | 75.760 | 2.620 | 3.58% | 72.500 | 77.000 | 88119 | 65859.469 | 27.48% |
| 2026-03-20 | 70.500 | 73.140 | -3.990 | -5.17% | 70.370 | 74.200 | 75958 | 54830.074 | 23.69% |
| 2026-03-19 | 77.500 | 77.130 | 6.030 | 8.48% | 74.760 | 78.780 | 121647 | 93784.867 | 37.93% |
| 2026-03-18 | 73.490 | 71.100 | -6.900 | -8.85% | 71.060 | 75.330 | 73067 | 53193.848 | 22.79% |
| 2026-03-17 | 73.500 | 78.000 | 1.190 | 1.55% | 70.050 | 79.520 | 106143 | 79082.352 | 33.10% |
| 2026-03-16 | 74.000 | 76.810 | 0.250 | 0.33% | 72.970 | 80.150 | 81968 | 63239.770 | 25.56% |
| 2026-03-13 | 76.900 | 76.560 | 2.000 | 2.68% | 71.210 | 79.000 | 101255 | 76719.250 | 31.58% |
| 2026-03-12 | 78.290 | 74.560 | 0.450 | 0.61% | 73.880 | 83.690 | 114994 | 89173.234 | 35.86% |
| 2026-03-11 | 68.000 | 74.110 | 3.700 | 5.25% | 68.000 | 76.230 | 107158 | 77383.555 | 33.42% |
| 2026-03-10 | 62.000 | 70.410 | -9.990 | -12.43% | 62.000 | 76.900 | 119679 | 82482.977 | 37.66% |
| 2026-03-09 | 91.290 | 80.400 | 7.100 | 9.69% | 75.800 | 91.980 | 161509 | 138572.531 | 50.82% |
| 2026-03-06 | 76.520 | 73.300 | -6.980 | -8.69% | 72.350 | 81.740 | 108003 | 82308.000 | 33.98% |
| 2026-03-05 | 78.000 | 80.280 | -8.150 | -9.22% | 77.100 | 93.520 | 130230 | 110566.562 | 40.98% |
| 2026-03-04 | 90.000 | 88.430 | -0.750 | -0.84% | 63.660 | 98.690 | 163285 | 139551.047 | 51.38% |
| 2026-03-03 | 78.000 | 89.180 | 20.580 | 30.00% | 76.000 | 89.180 | 106418 | 89450.234 | 33.48% |
| 2026-03-02 | 68.490 | 68.600 | 15.830 | 30.00% | 62.300 | 68.600 | 118703 | 78541.180 | 37.35% |
| 2026-02-27 | 50.040 | 52.770 | 2.610 | 5.20% | 49.370 | 52.860 | 80247 | 41022.473 | 25.25% |
| 2026-02-26 | 49.050 | 50.160 | -1.240 | -2.41% | 49.020 | 52.550 | 75091 | 37918.957 | 23.63% |
| 2026-02-25 | 51.400 | 51.400 | -3.210 | -5.88% | 50.820 | 57.220 | 122431 | 65525.797 | 38.52% |
| 2026-02-24 | 46.790 | 54.610 | 11.280 | 26.03% | 45.800 | 56.000 | 127209 | 66451.016 | 40.03% |
| 2026-02-13 | 41.050 | 43.330 | 0.420 | 0.98% | 40.890 | 43.360 | 54861 | 23057.422 | 17.26% |
| 2026-02-12 | 46.800 | 42.910 | -3.150 | -6.84% | 42.860 | 47.430 | 71867 | 31933.959 | 22.61% |
| 2026-02-11 | 44.600 | 46.060 | 0.150 | 0.33% | 44.520 | 48.000 | 67893 | 31599.600 | 21.36% |
| 2026-02-10 | 47.670 | 45.910 | -1.030 | -2.19% | 45.660 | 48.970 | 70200 | 33243.160 | 22.09% |
| 2026-02-09 | 46.330 | 46.940 | -0.500 | -1.05% | 45.630 | 48.310 | 70248 | 32837.078 | 22.10% |
| 2026-02-06 | 40.880 | 47.440 | 3.850 | 8.83% | 40.810 | 50.980 | 112966 | 51940.738 | 35.54% |
| 2026-02-05 | 45.000 | 43.590 | -3.280 | -7.00% | 43.280 | 47.100 | 75394 | 33825.273 | 23.72% |
| 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% |
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
