摩尔线程(920394)股票行情
摩尔线程(920394)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 |
|---|
| 2026-02-09 | 57.280 | 55.010 | -2.580 | -4.48% | 54.440 | 58.310 | 26186 | 14572.178 | 1.80% |
| 2026-02-06 | 55.950 | 57.590 | 1.080 | 1.91% | 55.410 | 59.200 | 16169 | 9314.860 | 1.11% |
| 2026-02-05 | 58.590 | 56.510 | -1.500 | -2.59% | 56.360 | 59.510 | 16057 | 9239.511 | 1.11% |
| 2026-02-04 | 59.520 | 58.010 | -2.110 | -3.51% | 57.580 | 60.380 | 18055 | 10565.174 | 1.24% |
| 2026-02-03 | 58.070 | 60.120 | 2.620 | 4.56% | 55.630 | 60.800 | 29944 | 17593.836 | 2.06% |
| 2026-02-02 | 59.490 | 57.500 | -1.770 | -2.99% | 56.940 | 60.800 | 23711 | 13905.820 | 1.63% |
| 2026-01-30 | 55.030 | 59.270 | 3.690 | 6.64% | 54.000 | 60.260 | 40279 | 23381.754 | 2.77% |
| 2026-01-29 | 58.880 | 55.580 | -3.000 | -5.12% | 55.530 | 59.130 | 22845 | 13019.574 | 1.57% |
| 2026-01-28 | 59.200 | 58.580 | -1.130 | -1.89% | 55.880 | 59.510 | 31352 | 18116.611 | 2.16% |
| 2026-01-27 | 60.300 | 59.710 | -0.920 | -1.52% | 58.800 | 62.550 | 26325 | 15828.819 | 1.81% |
| 2026-01-26 | 62.470 | 60.630 | -2.470 | -3.91% | 59.000 | 63.000 | 43869 | 26670.523 | 3.02% |
| 2026-01-23 | 57.500 | 63.100 | 6.300 | 11.09% | 57.500 | 67.580 | 69993 | 43689.562 | 4.82% |
| 2026-01-22 | 52.470 | 56.800 | 3.750 | 7.07% | 52.000 | 56.800 | 37710 | 20514.930 | 2.60% |
| 2026-01-21 | 56.090 | 53.050 | -3.450 | -6.11% | 53.020 | 56.500 | 33086 | 17906.068 | 2.28% |
| 2026-01-20 | 57.800 | 56.500 | -1.570 | -2.70% | 55.450 | 59.300 | 28039 | 15862.619 | 1.93% |
| 2026-01-19 | 53.960 | 58.070 | 3.570 | 6.55% | 52.500 | 58.990 | 56299 | 31688.297 | 3.88% |
| 2026-01-16 | 53.280 | 54.500 | 1.500 | 2.83% | 52.400 | 55.920 | 47271 | 25734.947 | 3.26% |
| 2026-01-15 | 57.000 | 53.000 | -4.420 | -7.70% | 52.750 | 60.100 | 62519 | 34852.168 | 4.31% |
| 2026-01-14 | 49.000 | 57.420 | 6.680 | 13.17% | 49.000 | 59.300 | 85737 | 45914.434 | 5.91% |
| 2026-01-13 | 47.030 | 50.740 | 3.520 | 7.45% | 46.000 | 52.900 | 72045 | 35574.605 | 4.96% |
| 2026-01-12 | 48.050 | 47.220 | -0.100 | -0.21% | 45.200 | 48.730 | 54730 | 25622.385 | 3.77% |
| 2026-01-09 | 46.000 | 47.320 | 2.220 | 4.92% | 44.710 | 48.860 | 55660 | 26101.604 | 3.83% |
| 2026-01-08 | 43.850 | 45.100 | 0.910 | 2.06% | 43.420 | 46.880 | 34094 | 15350.613 | 2.35% |
| 2026-01-07 | 43.110 | 44.190 | 0.670 | 1.54% | 43.070 | 45.110 | 27659 | 12200.776 | 1.91% |
| 2026-01-06 | 44.440 | 43.520 | -0.970 | -2.18% | 43.400 | 45.990 | 41255 | 18231.199 | 2.84% |
| 2026-01-05 | 41.640 | 44.490 | 3.570 | 8.72% | 41.640 | 46.570 | 72838 | 32250.572 | 5.02% |
| 2025-12-31 | 39.400 | 40.920 | 1.820 | 4.65% | 38.300 | 41.470 | 39532 | 15887.338 | 2.72% |
| 2025-12-30 | 40.080 | 39.100 | -0.590 | -1.49% | 38.880 | 40.420 | 19391 | 7661.231 | 1.34% |
| 2025-12-29 | 38.400 | 39.690 | 0.910 | 2.35% | 37.900 | 40.750 | 34302 | 13595.128 | 2.36% |
| 2025-12-26 | 38.620 | 38.780 | -1.020 | -2.56% | 38.500 | 39.680 | 31140 | 12139.500 | 2.15% |
| 2025-12-25 | 38.020 | 39.800 | 1.400 | 3.65% | 37.520 | 41.550 | 53214 | 21007.793 | 3.67% |
| 2025-12-24 | 36.450 | 38.400 | 2.200 | 6.08% | 35.930 | 38.700 | 31900 | 12032.248 | 2.20% |
| 2025-12-23 | 36.720 | 36.200 | -0.670 | -1.82% | 36.030 | 36.850 | 11353 | 4120.330 | 0.78% |
| 2025-12-22 | 37.390 | 36.870 | -0.480 | -1.29% | 36.550 | 37.490 | 10656 | 3918.034 | 0.73% |
| 2025-12-19 | 37.380 | 37.350 | 0.020 | 0.05% | 37.100 | 37.730 | 11400 | 4259.369 | 0.79% |
| 2025-12-18 | 36.890 | 37.330 | 0.070 | 0.19% | 36.890 | 37.900 | 11640 | 4368.625 | 0.80% |
| 2025-12-17 | 37.380 | 37.260 | -0.490 | -1.30% | 36.680 | 37.480 | 14052 | 5202.075 | 0.97% |
| 2025-12-16 | 38.310 | 37.750 | 0.000 | 0.00% | 37.550 | 38.940 | 21749 | 8316.392 | 1.50% |
| 2025-12-15 | 36.700 | 37.750 | 0.880 | 2.39% | 36.000 | 37.910 | 22080 | 8229.453 | 1.52% |
| 2025-12-12 | 37.020 | 36.870 | -0.130 | -0.35% | 35.880 | 37.650 | 24789 | 9068.443 | 1.71% |
| 2025-12-11 | 36.060 | 37.000 | 1.290 | 3.61% | 35.050 | 38.130 | 27630 | 10147.593 | 1.90% |
| 2025-12-10 | 36.580 | 35.710 | -0.550 | -1.52% | 35.310 | 36.590 | 11442 | 4067.012 | 0.79% |
| 2025-12-09 | 36.760 | 36.260 | -0.500 | -1.36% | 36.080 | 37.000 | 8132 | 2956.570 | 0.56% |
| 2025-12-08 | 36.090 | 36.760 | 0.840 | 2.34% | 35.800 | 36.990 | 11083 | 4063.918 | 0.76% |
| 2025-12-05 | 35.630 | 35.920 | 0.640 | 1.81% | 35.130 | 36.100 | 7443 | 2659.625 | 0.51% |
| 2025-12-04 | 36.030 | 35.280 | -0.620 | -1.73% | 35.050 | 36.030 | 7991 | 2821.337 | 0.55% |
| 2025-12-03 | 36.300 | 35.900 | -0.480 | -1.32% | 35.800 | 36.500 | 7378 | 2655.685 | 0.51% |
| 2025-12-02 | 36.800 | 36.380 | -0.060 | -0.16% | 36.050 | 36.900 | 8626 | 3145.677 | 0.59% |
| 2025-12-01 | 36.480 | 36.440 | 0.260 | 0.72% | 36.050 | 36.990 | 10897 | 3994.279 | 0.75% |
| 2025-11-28 | 36.310 | 36.180 | 0.220 | 0.61% | 35.880 | 36.320 | 8379 | 3020.332 | 0.58% |
| 2025-11-27 | 36.660 | 35.960 | -0.700 | -1.91% | 35.890 | 36.890 | 9005 | 3260.755 | 0.62% |
| 2025-11-26 | 36.220 | 36.660 | 0.440 | 1.21% | 36.000 | 36.990 | 12314 | 4484.254 | 0.85% |
| 2025-11-25 | 36.620 | 36.220 | -0.570 | -1.55% | 35.210 | 37.160 | 17569 | 6433.440 | 1.21% |
| 2025-11-24 | 37.550 | 36.790 | -0.610 | -1.63% | 36.630 | 37.930 | 13296 | 4928.808 | 0.92% |
| 2025-11-21 | 38.710 | 37.400 | -1.700 | -4.35% | 37.400 | 38.810 | 11451 | 4356.415 | 0.79% |
| 2025-11-20 | 38.820 | 39.100 | 0.450 | 1.16% | 38.650 | 39.630 | 9839 | 3841.597 | 0.68% |
| 2025-11-19 | 39.240 | 38.650 | -0.740 | -1.88% | 38.520 | 39.690 | 8869 | 3453.482 | 0.61% |
| 2025-11-18 | 40.200 | 39.390 | -0.800 | -1.99% | 38.900 | 40.270 | 13480 | 5295.493 | 0.93% |
| 2025-11-17 | 40.020 | 40.190 | 0.530 | 1.34% | 39.700 | 40.400 | 9525 | 3819.720 | 0.66% |
| 2025-11-14 | 40.130 | 39.660 | -0.830 | -2.05% | 39.660 | 40.480 | 9633 | 3854.612 | 0.67% |
| 2025-11-13 | 40.090 | 40.490 | 0.800 | 2.02% | 39.490 | 40.700 | 12571 | 5072.510 | 0.87% |
| 2025-11-12 | 40.100 | 39.690 | -0.510 | -1.27% | 39.500 | 40.540 | 10998 | 4382.253 | 0.76% |
| 2025-11-11 | 40.450 | 40.200 | -0.250 | -0.62% | 40.040 | 40.850 | 10494 | 4230.874 | 0.72% |
| 2025-11-10 | 41.610 | 40.450 | -1.350 | -3.23% | 40.280 | 41.910 | 16421 | 6700.589 | 1.13% |
| 2025-11-07 | 42.180 | 41.800 | -0.800 | -1.88% | 41.620 | 42.780 | 15697 | 6602.031 | 1.08% |
| 2025-11-06 | 42.940 | 42.600 | 0.450 | 1.07% | 42.150 | 44.160 | 33190 | 14309.259 | 2.29% |
| 2025-11-05 | 41.020 | 42.150 | 0.800 | 1.93% | 41.010 | 42.400 | 14400 | 6013.681 | 0.99% |
| 2025-11-04 | 42.020 | 41.350 | -0.460 | -1.10% | 40.860 | 42.190 | 16640 | 6885.783 | 1.15% |
| 2025-11-03 | 42.660 | 41.810 | -0.480 | -1.14% | 41.530 | 44.470 | 30513 | 13097.708 | 2.11% |
| 2025-10-31 | 40.420 | 42.290 | 1.470 | 3.60% | 40.420 | 43.140 | 29308 | 12371.567 | 2.02% |
| 2025-10-30 | 41.240 | 40.820 | -0.810 | -1.95% | 40.650 | 42.500 | 33016 | 13829.802 | 2.28% |
| 2025-10-29 | 38.940 | 41.630 | 2.720 | 6.99% | 38.020 | 42.280 | 29154 | 11655.367 | 2.01% |
| 2025-10-28 | 39.880 | 38.910 | -0.940 | -2.36% | 38.900 | 39.890 | 16076 | 6299.750 | 1.11% |
| 2025-10-27 | 40.000 | 39.850 | 0.100 | 0.25% | 39.510 | 40.560 | 13605 | 5442.224 | 0.94% |
| 2025-10-24 | 40.300 | 39.750 | -0.150 | -0.38% | 39.660 | 40.610 | 12906 | 5155.751 | 0.89% |
| 2025-10-23 | 41.000 | 39.900 | -1.270 | -3.08% | 39.820 | 41.260 | 12112 | 4874.454 | 0.84% |
| 2025-10-22 | 39.770 | 41.170 | 1.770 | 4.49% | 39.430 | 41.290 | 19773 | 7983.934 | 1.37% |
| 2025-10-21 | 39.060 | 39.400 | 0.450 | 1.16% | 38.610 | 40.000 | 13854 | 5459.005 | 0.96% |
| 2025-10-20 | 39.480 | 38.950 | -0.240 | -0.61% | 38.780 | 39.990 | 12187 | 4795.736 | 0.84% |
| 2025-10-17 | 40.060 | 39.190 | -2.110 | -5.11% | 38.920 | 40.920 | 25755 | 10210.760 | 1.78% |
深证大盘股票行情在线 K线走势图
摩尔线程(920394)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
