摩尔线程(920092)股票行情
摩尔线程(920092)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 | 37.800 | 36.990 | -1.390 | -3.62% | 36.780 | 39.500 | 19427 | 7377.869 | 6.10% |
| 2026-02-05 | 39.090 | 38.380 | -0.550 | -1.41% | 38.200 | 39.600 | 9124 | 3549.516 | 2.87% |
| 2026-02-04 | 39.380 | 38.930 | -0.750 | -1.89% | 38.510 | 40.240 | 12503 | 4909.444 | 3.93% |
| 2026-02-03 | 38.500 | 39.680 | 1.630 | 4.28% | 38.160 | 39.930 | 14252 | 5570.881 | 4.48% |
| 2026-02-02 | 39.040 | 38.050 | -1.300 | -3.30% | 37.850 | 39.300 | 16557 | 6346.196 | 5.20% |
| 2026-01-30 | 39.620 | 39.350 | -0.150 | -0.38% | 39.080 | 40.880 | 18348 | 7280.902 | 5.76% |
| 2026-01-29 | 39.070 | 39.500 | -0.480 | -1.20% | 38.820 | 41.960 | 26098 | 10588.661 | 8.20% |
| 2026-01-28 | 41.280 | 39.980 | -1.510 | -3.64% | 39.710 | 42.950 | 25392 | 10468.724 | 7.98% |
| 2026-01-27 | 41.950 | 41.490 | -0.010 | -0.02% | 40.590 | 42.430 | 21837 | 9026.197 | 6.86% |
| 2026-01-26 | 44.000 | 41.500 | -3.180 | -7.12% | 40.810 | 44.680 | 33098 | 13997.910 | 10.40% |
| 2026-01-23 | 43.000 | 44.680 | 3.150 | 7.58% | 41.730 | 46.080 | 47328 | 20656.314 | 14.87% |
| 2026-01-22 | 40.900 | 41.530 | 1.170 | 2.90% | 40.690 | 41.790 | 23616 | 9753.678 | 7.42% |
| 2026-01-21 | 41.090 | 40.360 | -1.540 | -3.68% | 40.090 | 41.850 | 22539 | 9209.237 | 7.08% |
| 2026-01-20 | 42.360 | 41.900 | 0.000 | 0.00% | 40.230 | 43.560 | 30053 | 12533.126 | 9.44% |
| 2026-01-19 | 41.310 | 41.900 | 0.620 | 1.50% | 40.380 | 42.300 | 28727 | 11924.650 | 9.02% |
| 2026-01-16 | 42.430 | 41.280 | -4.120 | -9.07% | 41.000 | 44.280 | 53953 | 22830.977 | 16.95% |
| 2026-01-15 | 47.650 | 45.400 | -2.000 | -4.22% | 45.220 | 54.800 | 68017 | 33955.730 | 21.36% |
| 2026-01-14 | 45.800 | 47.400 | 0.860 | 1.85% | 45.500 | 49.000 | 53549 | 25322.410 | 16.82% |
| 2026-01-13 | 49.400 | 46.540 | -1.450 | -3.02% | 45.340 | 52.000 | 74221 | 35858.273 | 23.31% |
| 2026-01-12 | 43.540 | 47.990 | 4.580 | 10.55% | 43.500 | 50.000 | 66369 | 31074.406 | 20.85% |
| 2026-01-09 | 42.760 | 43.410 | -0.890 | -2.01% | 42.000 | 46.260 | 45144 | 19850.553 | 14.18% |
| 2026-01-08 | 43.660 | 44.300 | 0.620 | 1.42% | 43.660 | 46.270 | 53202 | 23844.330 | 16.71% |
| 2026-01-07 | 48.000 | 43.680 | -5.210 | -10.66% | 42.860 | 48.200 | 80474 | 36137.477 | 25.28% |
| 2026-01-06 | 38.000 | 48.890 | 11.280 | 29.99% | 37.610 | 48.890 | 80924 | 34763.273 | 25.42% |
| 2026-01-05 | 37.000 | 37.610 | 0.170 | 0.45% | 37.000 | 38.500 | 25855 | 9785.985 | 8.12% |
| 2025-12-31 | 37.380 | 37.440 | 0.520 | 1.41% | 36.690 | 38.360 | 26936 | 10124.411 | 8.46% |
| 2025-12-30 | 37.550 | 36.920 | -0.530 | -1.42% | 36.800 | 37.590 | 20944 | 7759.666 | 6.58% |
| 2025-12-29 | 39.270 | 37.450 | -1.820 | -4.63% | 37.100 | 39.460 | 31209 | 11769.692 | 9.80% |
| 2025-12-26 | 39.420 | 39.270 | -0.680 | -1.70% | 38.200 | 40.740 | 37230 | 14617.944 | 11.69% |
| 2025-12-25 | 40.000 | 39.950 | -1.730 | -4.15% | 39.660 | 41.680 | 48199 | 19491.293 | 15.14% |
| 2025-12-24 | 40.000 | 41.680 | 1.280 | 3.17% | 40.000 | 43.880 | 52591 | 22183.703 | 16.52% |
| 2025-12-23 | 44.000 | 40.400 | -7.070 | -14.89% | 39.600 | 45.580 | 72501 | 30850.982 | 22.77% |
| 2025-12-22 | 43.500 | 47.470 | 3.970 | 9.13% | 43.500 | 52.000 | 84780 | 40401.441 | 26.63% |
| 2025-12-19 | 38.680 | 43.500 | 3.960 | 10.02% | 38.440 | 47.770 | 85255 | 37194.184 | 26.78% |
| 2025-12-18 | 36.660 | 39.540 | -1.730 | -4.19% | 35.850 | 40.980 | 70072 | 26830.146 | 22.01% |
| 2025-12-17 | 39.000 | 41.270 | 1.520 | 3.82% | 37.710 | 47.710 | 99195 | 43306.660 | 31.16% |
| 2025-12-16 | 33.000 | 39.750 | 9.170 | 29.99% | 32.030 | 39.750 | 68750 | 25451.646 | 21.59% |
| 2025-12-15 | 30.670 | 30.580 | -0.360 | -1.16% | 30.400 | 31.320 | 5834 | 1800.698 | 1.83% |
| 2025-12-12 | 30.870 | 30.940 | -0.060 | -0.19% | 30.410 | 31.900 | 9534 | 2977.233 | 2.99% |
| 2025-12-11 | 29.950 | 31.000 | 1.310 | 4.41% | 29.200 | 32.180 | 14481 | 4484.028 | 4.55% |
| 2025-12-10 | 30.020 | 29.690 | -0.410 | -1.36% | 29.340 | 30.590 | 6785 | 2012.056 | 2.13% |
| 2025-12-09 | 30.910 | 30.100 | -0.810 | -2.62% | 30.040 | 30.990 | 6006 | 1832.473 | 1.89% |
| 2025-12-08 | 30.050 | 30.910 | 0.620 | 2.05% | 29.950 | 31.050 | 7861 | 2413.335 | 2.47% |
| 2025-12-05 | 30.380 | 30.290 | 0.550 | 1.85% | 29.250 | 30.800 | 9328 | 2813.476 | 2.93% |
| 2025-12-04 | 30.580 | 29.740 | -0.570 | -1.88% | 29.620 | 30.680 | 4932 | 1478.023 | 1.55% |
| 2025-12-03 | 31.090 | 30.310 | -0.800 | -2.57% | 30.310 | 31.680 | 5193 | 1596.434 | 1.63% |
| 2025-12-02 | 31.790 | 31.110 | -0.680 | -2.14% | 31.050 | 31.870 | 5098 | 1601.208 | 1.60% |
| 2025-12-01 | 30.680 | 31.790 | 1.180 | 3.85% | 30.490 | 31.960 | 9607 | 3016.408 | 3.02% |
| 2025-11-28 | 30.420 | 30.610 | 0.190 | 0.62% | 30.300 | 30.830 | 5119 | 1564.092 | 1.61% |
| 2025-11-27 | 31.000 | 30.420 | -0.730 | -2.34% | 30.420 | 31.270 | 6895 | 2115.083 | 2.17% |
| 2025-11-26 | 31.940 | 31.150 | -0.600 | -1.89% | 30.870 | 32.170 | 5610 | 1763.671 | 1.76% |
| 2025-11-25 | 31.660 | 31.750 | 0.190 | 0.60% | 31.650 | 32.450 | 5930 | 1903.204 | 1.86% |
| 2025-11-24 | 31.660 | 31.560 | 0.560 | 1.81% | 30.620 | 31.850 | 7428 | 2332.437 | 2.33% |
| 2025-11-21 | 32.690 | 31.000 | -1.700 | -5.20% | 31.000 | 32.980 | 9145 | 2887.144 | 2.87% |
| 2025-11-20 | 33.310 | 32.700 | -0.220 | -0.67% | 32.000 | 33.470 | 6738 | 2204.286 | 2.12% |
| 2025-11-19 | 34.310 | 32.920 | -1.570 | -4.55% | 32.760 | 34.320 | 8913 | 2975.542 | 2.80% |
| 2025-11-18 | 34.210 | 34.490 | 0.360 | 1.05% | 33.700 | 35.120 | 9691 | 3337.229 | 3.04% |
| 2025-11-17 | 33.990 | 34.130 | 0.490 | 1.46% | 33.640 | 34.450 | 6435 | 2192.881 | 2.02% |
| 2025-11-14 | 34.290 | 33.640 | -1.020 | -2.94% | 33.640 | 34.570 | 4786 | 1635.006 | 1.50% |
| 2025-11-13 | 34.280 | 34.660 | 0.460 | 1.35% | 34.020 | 34.840 | 5930 | 2052.078 | 1.86% |
| 2025-11-12 | 34.600 | 34.200 | -0.450 | -1.30% | 34.000 | 34.850 | 4728 | 1621.169 | 1.49% |
| 2025-11-11 | 35.010 | 34.650 | -0.360 | -1.03% | 34.550 | 35.580 | 6056 | 2114.734 | 1.90% |
| 2025-11-10 | 35.780 | 35.010 | -0.130 | -0.37% | 34.880 | 35.800 | 4211 | 1476.130 | 1.32% |
| 2025-11-07 | 35.850 | 35.140 | -0.380 | -1.07% | 34.930 | 35.880 | 4593 | 1619.073 | 1.44% |
| 2025-11-06 | 36.210 | 35.520 | -0.560 | -1.55% | 35.400 | 36.500 | 6844 | 2442.051 | 2.15% |
| 2025-11-05 | 36.110 | 36.080 | 0.200 | 0.56% | 35.550 | 36.480 | 5390 | 1950.182 | 1.69% |
| 2025-11-04 | 37.380 | 35.880 | -1.330 | -3.57% | 35.850 | 37.380 | 7728 | 2799.536 | 2.43% |
| 2025-11-03 | 37.800 | 37.210 | -0.620 | -1.64% | 37.000 | 38.320 | 9089 | 3417.799 | 2.86% |
| 2025-10-31 | 37.350 | 37.830 | 0.320 | 0.85% | 36.470 | 38.640 | 15894 | 5981.025 | 4.98% |
| 2025-10-30 | 37.450 | 37.510 | 0.060 | 0.16% | 37.370 | 39.250 | 18874 | 7210.654 | 5.91% |
| 2025-10-29 | 35.950 | 37.450 | 1.830 | 5.14% | 35.090 | 37.500 | 10975 | 3999.242 | 3.44% |
| 2025-10-28 | 35.860 | 35.620 | -0.250 | -0.70% | 35.580 | 36.250 | 5250 | 1883.400 | 1.64% |
| 2025-10-27 | 35.800 | 35.870 | -0.100 | -0.28% | 35.350 | 36.280 | 6278 | 2240.236 | 1.97% |
| 2025-10-24 | 35.500 | 35.970 | 0.670 | 1.90% | 35.360 | 36.200 | 6036 | 2165.175 | 1.89% |
| 2025-10-23 | 36.320 | 35.300 | -0.950 | -2.62% | 35.050 | 36.610 | 5932 | 2099.868 | 1.86% |
| 2025-10-22 | 35.900 | 36.250 | 0.290 | 0.81% | 35.650 | 36.690 | 6820 | 2472.847 | 2.14% |
| 2025-10-21 | 34.970 | 35.960 | 1.080 | 3.10% | 34.770 | 35.960 | 6785 | 2418.491 | 2.13% |
| 2025-10-20 | 35.670 | 34.880 | 0.130 | 0.37% | 34.760 | 35.670 | 3833 | 1344.290 | 1.20% |
| 2025-10-17 | 36.600 | 34.750 | -1.700 | -4.66% | 34.700 | 36.600 | 7021 | 2492.467 | 2.20% |
| 2025-10-16 | 36.580 | 36.450 | -0.130 | -0.36% | 36.130 | 37.200 | 6460 | 2368.830 | 2.02% |
深证大盘股票行情在线 K线走势图
摩尔线程(920092)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
