摩尔线程(920169)股票行情
摩尔线程(920169)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 | 40.050 | 39.850 | -1.120 | -2.73% | 39.520 | 43.000 | 74809 | 30831.273 | 14.73% |
| 2026-02-05 | 39.000 | 40.970 | 1.370 | 3.46% | 38.380 | 41.680 | 78693 | 31995.703 | 15.49% |
| 2026-02-04 | 38.800 | 39.600 | 0.750 | 1.93% | 38.390 | 40.850 | 61916 | 24580.064 | 12.19% |
| 2026-02-03 | 37.980 | 38.850 | 1.590 | 4.27% | 37.100 | 38.980 | 45749 | 17443.232 | 9.01% |
| 2026-02-02 | 37.020 | 37.260 | -0.040 | -0.11% | 37.020 | 38.300 | 29713 | 11161.238 | 5.85% |
| 2026-01-30 | 38.250 | 37.300 | -1.060 | -2.76% | 36.670 | 38.720 | 48286 | 18163.523 | 9.50% |
| 2026-01-29 | 37.870 | 38.360 | 0.020 | 0.05% | 37.870 | 39.770 | 50487 | 19589.523 | 9.94% |
| 2026-01-28 | 38.890 | 38.340 | -0.310 | -0.80% | 38.230 | 39.980 | 55151 | 21574.227 | 10.86% |
| 2026-01-27 | 38.300 | 38.650 | 0.150 | 0.39% | 37.590 | 39.550 | 50779 | 19561.123 | 10.00% |
| 2026-01-26 | 40.360 | 38.500 | -2.600 | -6.33% | 38.000 | 40.470 | 76709 | 30002.812 | 15.10% |
| 2026-01-23 | 38.200 | 41.100 | 2.630 | 6.84% | 38.000 | 43.660 | 118898 | 48502.402 | 23.40% |
| 2026-01-22 | 36.590 | 38.470 | 1.650 | 4.48% | 36.590 | 39.660 | 82248 | 31646.438 | 16.19% |
| 2026-01-21 | 37.770 | 36.820 | -1.370 | -3.59% | 36.770 | 38.370 | 63388 | 23629.131 | 12.48% |
| 2026-01-20 | 42.790 | 38.190 | -4.310 | -10.14% | 37.010 | 43.960 | 110261 | 43796.699 | 21.70% |
| 2026-01-19 | 40.000 | 42.500 | -0.430 | -1.00% | 39.000 | 44.660 | 104502 | 43609.348 | 20.57% |
| 2026-01-16 | 48.000 | 42.930 | -2.370 | -5.23% | 42.280 | 49.880 | 123621 | 57123.406 | 24.33% |
| 2026-01-15 | 41.980 | 45.300 | -0.850 | -1.84% | 41.300 | 53.350 | 179792 | 82199.781 | 35.39% |
| 2026-01-14 | 35.050 | 46.150 | 10.650 | 30.00% | 34.360 | 46.150 | 208777 | 88437.727 | 41.10% |
| 2026-01-13 | 37.030 | 35.500 | -2.690 | -7.04% | 35.230 | 38.000 | 82284 | 29697.871 | 16.20% |
| 2026-01-12 | 33.890 | 38.190 | 4.300 | 12.69% | 33.600 | 39.700 | 125459 | 46051.906 | 24.70% |
| 2026-01-09 | 37.580 | 33.890 | -1.040 | -2.98% | 33.810 | 38.100 | 100593 | 35636.438 | 19.80% |
| 2026-01-08 | 33.000 | 34.930 | 1.920 | 5.82% | 32.710 | 35.990 | 85019 | 29520.004 | 16.74% |
| 2026-01-07 | 33.000 | 33.010 | -0.310 | -0.93% | 32.660 | 34.500 | 53875 | 17949.227 | 10.60% |
| 2026-01-06 | 31.880 | 33.320 | 0.880 | 2.71% | 31.880 | 33.530 | 54260 | 17783.621 | 10.68% |
| 2026-01-05 | 31.900 | 32.440 | 1.090 | 3.48% | 30.970 | 32.790 | 46430 | 14864.436 | 9.14% |
| 2025-12-31 | 31.000 | 31.350 | -0.160 | -0.51% | 31.000 | 31.570 | 26154 | 8159.198 | 5.15% |
| 2025-12-30 | 32.500 | 31.510 | -1.380 | -4.20% | 31.300 | 32.740 | 44383 | 14097.414 | 8.74% |
| 2025-12-29 | 32.000 | 32.890 | 0.770 | 2.40% | 31.550 | 33.780 | 61824 | 20353.303 | 12.17% |
| 2025-12-26 | 31.500 | 32.120 | 0.120 | 0.38% | 31.500 | 32.650 | 33952 | 10868.318 | 6.68% |
| 2025-12-25 | 32.950 | 32.000 | 0.530 | 1.68% | 31.780 | 32.950 | 49342 | 15931.405 | 9.71% |
| 2025-12-24 | 30.790 | 31.470 | 0.610 | 1.98% | 30.170 | 31.750 | 32998 | 10239.133 | 6.50% |
| 2025-12-23 | 32.080 | 30.860 | -1.220 | -3.80% | 30.600 | 32.280 | 33968 | 10590.083 | 6.69% |
| 2025-12-22 | 32.730 | 32.080 | -0.610 | -1.87% | 31.840 | 33.100 | 36891 | 11896.812 | 7.26% |
| 2025-12-19 | 31.910 | 32.690 | 0.680 | 2.12% | 31.910 | 34.660 | 63743 | 21125.834 | 12.55% |
| 2025-12-18 | 30.830 | 32.010 | 0.930 | 2.99% | 30.670 | 32.910 | 53112 | 17005.490 | 10.45% |
| 2025-12-17 | 32.360 | 31.080 | -1.270 | -3.93% | 30.750 | 32.360 | 36268 | 11350.518 | 7.14% |
| 2025-12-16 | 32.010 | 32.350 | -0.230 | -0.71% | 31.360 | 32.720 | 42160 | 13516.224 | 8.30% |
| 2025-12-15 | 31.940 | 32.580 | 0.210 | 0.65% | 31.470 | 33.790 | 60335 | 19781.996 | 11.88% |
| 2025-12-12 | 30.570 | 32.370 | 1.200 | 3.85% | 30.120 | 32.970 | 79471 | 25391.406 | 15.64% |
| 2025-12-11 | 29.490 | 31.170 | 1.830 | 6.24% | 29.010 | 31.870 | 61139 | 18860.650 | 12.03% |
| 2025-12-10 | 29.990 | 29.340 | -0.660 | -2.20% | 29.300 | 30.000 | 20118 | 5942.839 | 3.96% |
| 2025-12-09 | 30.690 | 30.000 | -1.320 | -4.21% | 29.870 | 30.970 | 34953 | 10554.692 | 6.88% |
| 2025-12-08 | 30.390 | 31.320 | 1.680 | 5.67% | 30.020 | 32.250 | 62219 | 19487.369 | 12.25% |
| 2025-12-05 | 28.680 | 29.640 | 0.790 | 2.74% | 28.610 | 29.640 | 18542 | 5268.718 | 3.65% |
| 2025-12-04 | 29.660 | 28.850 | -0.070 | -0.24% | 28.800 | 29.780 | 12162 | 3536.245 | 2.39% |
| 2025-12-03 | 29.820 | 28.920 | -0.900 | -3.02% | 28.900 | 29.890 | 22869 | 6659.667 | 4.50% |
| 2025-12-02 | 30.100 | 29.820 | -0.560 | -1.84% | 29.780 | 30.550 | 19829 | 5971.203 | 3.90% |
| 2025-12-01 | 30.100 | 30.380 | 0.280 | 0.93% | 29.880 | 30.780 | 20927 | 6374.171 | 4.12% |
| 2025-11-28 | 29.900 | 30.100 | 0.330 | 1.11% | 29.720 | 30.340 | 13932 | 4179.000 | 2.74% |
| 2025-11-27 | 29.820 | 29.770 | -0.290 | -0.96% | 29.700 | 30.270 | 16374 | 4899.445 | 3.22% |
| 2025-11-26 | 31.460 | 30.060 | -0.840 | -2.72% | 29.800 | 31.460 | 28950 | 8779.516 | 5.70% |
| 2025-11-25 | 30.500 | 30.900 | -0.650 | -2.06% | 30.250 | 31.400 | 39623 | 12147.981 | 7.80% |
| 2025-11-24 | 29.500 | 31.550 | 1.750 | 5.87% | 29.500 | 31.780 | 47127 | 14510.737 | 9.27% |
| 2025-11-21 | 29.750 | 29.800 | -0.320 | -1.06% | 29.160 | 30.830 | 35661 | 10694.286 | 7.01% |
| 2025-11-20 | 31.000 | 30.120 | -1.960 | -6.11% | 30.040 | 31.380 | 48438 | 14843.056 | 9.53% |
| 2025-11-19 | 31.740 | 32.080 | 0.460 | 1.45% | 31.300 | 32.880 | 62170 | 19993.303 | 12.23% |
| 2025-11-18 | 32.690 | 31.620 | -2.180 | -6.45% | 31.560 | 34.170 | 69981 | 22567.879 | 13.77% |
| 2025-11-17 | 35.950 | 33.800 | 0.860 | 2.61% | 33.700 | 37.890 | 101517 | 36639.598 | 19.97% |
| 2025-11-14 | 32.010 | 32.940 | 0.790 | 2.46% | 32.010 | 34.490 | 66547 | 22353.541 | 13.09% |
| 2025-11-13 | 31.890 | 32.150 | 0.150 | 0.47% | 31.730 | 32.600 | 35092 | 11489.749 | 6.90% |
| 2025-11-12 | 31.000 | 32.000 | 1.350 | 4.40% | 30.690 | 32.840 | 40102 | 12750.486 | 7.89% |
| 2025-11-11 | 30.610 | 30.650 | 0.050 | 0.16% | 30.610 | 31.000 | 11321 | 3482.908 | 2.23% |
| 2025-11-10 | 30.910 | 30.600 | -0.450 | -1.45% | 30.500 | 31.350 | 16526 | 5079.979 | 3.25% |
| 2025-11-07 | 31.420 | 31.050 | -0.330 | -1.05% | 30.900 | 31.420 | 16201 | 5036.993 | 3.19% |
| 2025-11-06 | 32.240 | 31.380 | -0.450 | -1.41% | 31.050 | 32.240 | 21049 | 6616.384 | 4.14% |
| 2025-11-05 | 31.660 | 31.830 | 0.220 | 0.70% | 31.330 | 32.200 | 17987 | 5728.380 | 3.54% |
| 2025-11-04 | 32.850 | 31.610 | -1.190 | -3.63% | 31.450 | 32.850 | 30235 | 9660.741 | 5.95% |
| 2025-11-03 | 32.500 | 32.800 | 0.160 | 0.49% | 32.390 | 33.500 | 26880 | 8842.502 | 5.29% |
| 2025-10-31 | 33.590 | 32.640 | -0.600 | -1.81% | 32.600 | 33.990 | 34895 | 11592.516 | 6.86% |
| 2025-10-30 | 33.970 | 33.240 | -1.140 | -3.32% | 33.110 | 34.870 | 54175 | 18502.721 | 10.66% |
| 2025-10-29 | 32.960 | 34.380 | 0.720 | 2.14% | 32.320 | 34.770 | 66946 | 22284.504 | 13.17% |
| 2025-10-28 | 31.800 | 33.660 | 1.680 | 5.25% | 31.320 | 34.380 | 68892 | 22814.154 | 13.55% |
| 2025-10-27 | 30.870 | 31.980 | 0.100 | 0.31% | 30.560 | 32.460 | 48788 | 15306.922 | 9.60% |
| 2025-10-24 | 31.800 | 31.880 | 1.520 | 5.01% | 31.800 | 34.850 | 74249 | 24632.004 | 14.61% |
| 2025-10-23 | 30.320 | 30.360 | 0.040 | 0.13% | 29.790 | 31.480 | 25053 | 7694.674 | 4.93% |
| 2025-10-22 | 30.160 | 30.320 | 0.090 | 0.30% | 29.520 | 30.970 | 27106 | 8213.057 | 5.33% |
| 2025-10-21 | 30.100 | 30.230 | -0.070 | -0.23% | 29.780 | 30.490 | 21690 | 6528.832 | 4.27% |
| 2025-10-20 | 30.910 | 30.300 | -1.000 | -3.19% | 30.030 | 31.290 | 30672 | 9379.187 | 6.03% |
| 2025-10-17 | 32.460 | 31.300 | -2.400 | -7.12% | 31.110 | 32.810 | 55643 | 17679.438 | 10.95% |
| 2025-10-16 | 33.080 | 33.700 | 2.040 | 6.44% | 32.700 | 35.000 | 87818 | 29966.395 | 17.27% |
深证大盘股票行情在线 K线走势图
摩尔线程(920169)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
