摩尔线程(920121)股票行情
摩尔线程(920121)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 |
|---|
| 2026-02-13 | 41.610 | 41.180 | -0.170 | -0.41% | 41.110 | 41.610 | 2546 | 1052.876 | 2.14% |
| 2026-02-12 | 42.110 | 41.350 | -0.760 | -1.80% | 41.280 | 42.250 | 5371 | 2236.662 | 4.52% |
| 2026-02-11 | 42.340 | 42.110 | -0.240 | -0.57% | 42.110 | 42.490 | 2639 | 1115.608 | 2.22% |
| 2026-02-10 | 42.500 | 42.350 | -0.140 | -0.33% | 42.160 | 42.650 | 2854 | 1208.361 | 2.40% |
| 2026-02-09 | 42.650 | 42.490 | 0.240 | 0.57% | 42.310 | 42.650 | 2769 | 1175.188 | 2.33% |
| 2026-02-06 | 42.710 | 42.250 | -0.070 | -0.17% | 42.190 | 42.710 | 2951 | 1250.291 | 2.48% |
| 2026-02-05 | 43.000 | 42.320 | -0.450 | -1.05% | 42.290 | 43.160 | 2698 | 1146.165 | 2.27% |
| 2026-02-04 | 42.650 | 42.770 | 0.110 | 0.26% | 42.420 | 42.980 | 4352 | 1858.925 | 3.66% |
| 2026-02-03 | 42.800 | 42.660 | 0.230 | 0.54% | 42.120 | 42.800 | 4691 | 1988.994 | 3.94% |
| 2026-02-02 | 43.000 | 42.430 | -0.470 | -1.10% | 42.360 | 43.470 | 3711 | 1588.255 | 3.12% |
| 2026-01-30 | 43.180 | 42.900 | -0.160 | -0.37% | 42.830 | 43.780 | 5644 | 2442.230 | 4.75% |
| 2026-01-29 | 43.700 | 43.060 | -0.830 | -1.89% | 43.010 | 43.880 | 10673 | 4621.193 | 8.97% |
| 2026-01-28 | 44.360 | 43.890 | -0.460 | -1.04% | 43.650 | 44.360 | 7392 | 3249.794 | 6.22% |
| 2026-01-27 | 45.080 | 44.350 | -0.720 | -1.60% | 43.890 | 45.080 | 6493 | 2875.330 | 5.46% |
| 2026-01-26 | 44.700 | 45.070 | 0.290 | 0.65% | 44.380 | 45.180 | 9147 | 4094.631 | 7.69% |
| 2026-01-23 | 44.310 | 44.780 | 0.460 | 1.04% | 44.250 | 44.860 | 8929 | 3981.729 | 7.51% |
| 2026-01-22 | 44.800 | 44.320 | -0.220 | -0.49% | 44.180 | 44.800 | 7642 | 3387.821 | 6.43% |
| 2026-01-21 | 44.510 | 44.540 | -0.190 | -0.42% | 44.490 | 44.960 | 7608 | 3394.911 | 6.40% |
| 2026-01-20 | 44.400 | 44.730 | 0.370 | 0.83% | 44.260 | 45.130 | 9548 | 4271.353 | 8.03% |
| 2026-01-19 | 44.770 | 44.360 | -0.260 | -0.58% | 44.220 | 44.770 | 9814 | 4362.871 | 8.25% |
| 2026-01-16 | 45.300 | 44.620 | -0.420 | -0.93% | 44.600 | 45.300 | 10187 | 4572.978 | 8.57% |
| 2026-01-15 | 44.730 | 45.040 | 0.030 | 0.07% | 44.510 | 45.460 | 10249 | 4617.231 | 8.62% |
| 2026-01-14 | 45.090 | 45.010 | -0.270 | -0.60% | 44.750 | 45.460 | 17457 | 7852.962 | 14.68% |
| 2026-01-13 | 45.500 | 45.280 | -0.160 | -0.35% | 45.210 | 46.800 | 22534 | 10367.251 | 18.95% |
| 2026-01-12 | 45.270 | 45.440 | 0.300 | 0.66% | 44.750 | 45.940 | 19126 | 8645.756 | 16.08% |
| 2026-01-09 | 45.440 | 45.140 | -0.110 | -0.24% | 45.090 | 45.450 | 12340 | 5580.786 | 10.38% |
| 2026-01-08 | 46.000 | 45.250 | -0.620 | -1.35% | 45.110 | 46.180 | 15233 | 6917.164 | 12.81% |
| 2026-01-07 | 45.240 | 45.870 | 0.640 | 1.41% | 45.010 | 46.340 | 18704 | 8573.927 | 15.73% |
| 2026-01-06 | 45.000 | 45.230 | 0.010 | 0.02% | 44.940 | 45.500 | 14303 | 6462.781 | 12.03% |
| 2026-01-05 | 45.900 | 45.220 | -0.860 | -1.87% | 44.350 | 45.900 | 22004 | 9913.006 | 18.50% |
| 2025-12-31 | 45.950 | 46.080 | -0.060 | -0.13% | 45.710 | 47.530 | 20472 | 9542.372 | 17.21% |
| 2025-12-30 | 48.450 | 46.140 | -1.710 | -3.57% | 46.070 | 48.450 | 33435 | 15675.195 | 28.11% |
| 2025-12-29 | 49.090 | 47.850 | -4.140 | -7.96% | 47.740 | 49.560 | 46391 | 22417.305 | 39.01% |
| 2025-12-26 | 52.000 | 51.990 | -7.520 | -12.64% | 50.020 | 54.530 | 69099 | 35682.688 | 58.10% |
| 2025-12-25 | 61.000 | 59.510 | 38.300 | 180.58% | 59.310 | 72.880 | 111614 | 73367.844 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920121)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
