摩尔线程(920505)股票行情
摩尔线程(920505)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 | 46.540 | 47.750 | 0.600 | 1.27% | 46.460 | 48.870 | 15099 | 7224.458 | 4.16% |
| 2026-02-05 | 48.220 | 47.150 | -1.750 | -3.58% | 47.060 | 48.900 | 17485 | 8319.365 | 4.82% |
| 2026-02-04 | 51.360 | 48.900 | -1.470 | -2.92% | 48.900 | 51.580 | 18645 | 9298.451 | 5.14% |
| 2026-02-03 | 50.020 | 50.370 | 1.450 | 2.96% | 49.100 | 50.650 | 20672 | 10333.253 | 5.70% |
| 2026-02-02 | 49.800 | 48.920 | -2.880 | -5.56% | 48.880 | 50.390 | 21614 | 10668.632 | 5.96% |
| 2026-01-30 | 55.000 | 51.800 | -5.930 | -10.27% | 51.760 | 56.000 | 40867 | 21856.197 | 11.27% |
| 2026-01-29 | 53.920 | 57.730 | 3.680 | 6.81% | 52.140 | 63.230 | 71608 | 40818.820 | 19.74% |
| 2026-01-28 | 50.780 | 54.050 | 2.140 | 4.12% | 49.870 | 55.500 | 46477 | 24535.102 | 12.81% |
| 2026-01-27 | 52.950 | 51.910 | 0.230 | 0.45% | 51.110 | 55.550 | 33280 | 17633.846 | 9.17% |
| 2026-01-26 | 50.910 | 51.680 | 0.990 | 1.95% | 50.510 | 53.480 | 32746 | 17088.586 | 9.03% |
| 2026-01-23 | 49.900 | 50.690 | 1.340 | 2.72% | 49.350 | 51.500 | 21086 | 10615.462 | 5.81% |
| 2026-01-22 | 49.270 | 49.350 | 0.060 | 0.12% | 49.030 | 50.580 | 13419 | 6671.166 | 3.70% |
| 2026-01-21 | 48.930 | 49.290 | 0.410 | 0.84% | 48.880 | 49.970 | 12441 | 6144.608 | 3.43% |
| 2026-01-20 | 50.800 | 48.880 | -1.790 | -3.53% | 48.700 | 51.340 | 16802 | 8328.909 | 4.63% |
| 2026-01-19 | 50.100 | 50.670 | 0.610 | 1.22% | 49.270 | 51.890 | 19270 | 9805.388 | 5.31% |
| 2026-01-16 | 49.900 | 50.060 | 0.110 | 0.22% | 48.850 | 51.600 | 24430 | 12331.303 | 6.73% |
| 2026-01-15 | 50.450 | 49.950 | -0.650 | -1.28% | 49.870 | 52.800 | 29298 | 15124.197 | 8.08% |
| 2026-01-14 | 48.680 | 50.600 | 1.290 | 2.62% | 47.320 | 52.000 | 33489 | 16665.102 | 9.23% |
| 2026-01-13 | 51.710 | 49.310 | -2.550 | -4.92% | 49.050 | 52.540 | 27137 | 13814.141 | 7.48% |
| 2026-01-12 | 52.330 | 51.860 | 1.120 | 2.21% | 49.300 | 53.000 | 38860 | 19897.510 | 10.71% |
| 2026-01-09 | 48.200 | 50.740 | 2.600 | 5.40% | 48.010 | 52.430 | 40514 | 20595.297 | 11.17% |
| 2026-01-08 | 48.150 | 48.140 | -1.350 | -2.73% | 47.880 | 50.640 | 33684 | 16398.703 | 9.29% |
| 2026-01-07 | 48.880 | 49.490 | 3.790 | 8.29% | 47.620 | 54.110 | 55040 | 27761.420 | 15.17% |
| 2026-01-06 | 44.660 | 45.700 | 1.500 | 3.39% | 44.280 | 46.120 | 18900 | 8592.781 | 5.21% |
| 2026-01-05 | 43.380 | 44.200 | 0.820 | 1.89% | 43.380 | 44.360 | 10575 | 4663.738 | 2.92% |
| 2025-12-31 | 43.630 | 43.380 | -0.270 | -0.62% | 43.280 | 44.490 | 8360 | 3661.941 | 2.30% |
| 2025-12-30 | 44.490 | 43.650 | -1.070 | -2.39% | 43.640 | 44.750 | 13500 | 5948.813 | 3.72% |
| 2025-12-29 | 45.180 | 44.720 | -0.460 | -1.02% | 44.710 | 46.000 | 10943 | 4968.523 | 3.02% |
| 2025-12-26 | 45.490 | 45.180 | 0.080 | 0.18% | 44.900 | 45.840 | 9086 | 4121.014 | 2.50% |
| 2025-12-25 | 45.400 | 45.100 | -0.160 | -0.35% | 44.820 | 45.660 | 8048 | 3639.088 | 2.22% |
| 2025-12-24 | 45.990 | 45.260 | -0.500 | -1.09% | 45.150 | 46.490 | 8365 | 3792.748 | 2.31% |
| 2025-12-23 | 46.320 | 45.760 | -0.840 | -1.80% | 45.230 | 46.820 | 11275 | 5191.916 | 3.11% |
| 2025-12-22 | 46.870 | 46.600 | -0.010 | -0.02% | 46.000 | 46.900 | 9358 | 4349.725 | 2.58% |
| 2025-12-19 | 45.590 | 46.610 | 1.450 | 3.21% | 45.590 | 47.200 | 19018 | 8849.642 | 5.24% |
| 2025-12-18 | 45.630 | 45.160 | -0.510 | -1.12% | 45.000 | 46.000 | 7497 | 3414.611 | 2.07% |
| 2025-12-17 | 45.510 | 45.670 | -0.200 | -0.44% | 44.730 | 46.000 | 9378 | 4251.288 | 2.59% |
| 2025-12-16 | 45.680 | 45.870 | 0.110 | 0.24% | 45.510 | 46.890 | 10594 | 4877.270 | 2.92% |
| 2025-12-15 | 45.040 | 45.760 | 0.160 | 0.35% | 45.040 | 46.700 | 10258 | 4714.338 | 2.83% |
| 2025-12-12 | 44.730 | 45.600 | 0.410 | 0.91% | 44.730 | 46.330 | 14744 | 6755.927 | 4.06% |
| 2025-12-11 | 44.430 | 45.190 | 0.480 | 1.07% | 44.180 | 46.770 | 18110 | 8264.176 | 4.99% |
| 2025-12-10 | 45.200 | 44.710 | -0.480 | -1.06% | 44.280 | 45.400 | 7639 | 3413.092 | 2.11% |
| 2025-12-09 | 46.280 | 45.190 | -1.100 | -2.38% | 45.020 | 46.280 | 10134 | 4601.359 | 2.79% |
| 2025-12-08 | 45.690 | 46.290 | -0.100 | -0.22% | 45.260 | 46.910 | 15870 | 7307.733 | 4.37% |
| 2025-12-05 | 45.000 | 46.390 | 1.590 | 3.55% | 44.900 | 48.000 | 22069 | 10213.840 | 6.08% |
| 2025-12-04 | 46.020 | 44.800 | -2.390 | -5.06% | 44.800 | 46.600 | 17201 | 7840.410 | 4.74% |
| 2025-12-03 | 47.980 | 47.190 | 0.540 | 1.16% | 47.020 | 48.890 | 19877 | 9522.982 | 5.48% |
| 2025-12-02 | 47.940 | 46.650 | -1.470 | -3.05% | 46.510 | 47.940 | 12479 | 5848.692 | 3.44% |
| 2025-12-01 | 47.050 | 48.120 | 1.070 | 2.27% | 47.050 | 48.500 | 14185 | 6809.171 | 3.91% |
| 2025-11-28 | 47.200 | 47.050 | 0.050 | 0.11% | 46.500 | 47.300 | 7489 | 3507.588 | 2.06% |
| 2025-11-27 | 47.480 | 47.000 | -0.140 | -0.30% | 46.930 | 47.650 | 8816 | 4160.682 | 2.43% |
| 2025-11-26 | 49.000 | 47.140 | -1.140 | -2.36% | 47.020 | 49.500 | 13382 | 6363.251 | 3.69% |
| 2025-11-25 | 48.500 | 48.280 | 0.020 | 0.04% | 47.500 | 49.970 | 16616 | 8071.304 | 4.58% |
| 2025-11-24 | 47.730 | 48.260 | 0.850 | 1.79% | 46.620 | 48.740 | 17688 | 8451.646 | 4.88% |
| 2025-11-21 | 50.120 | 47.410 | -4.470 | -8.62% | 47.000 | 51.790 | 26387 | 12840.279 | 7.27% |
| 2025-11-20 | 52.000 | 51.880 | -1.330 | -2.50% | 51.860 | 54.780 | 28387 | 15096.622 | 7.83% |
| 2025-11-19 | 50.790 | 53.210 | 2.710 | 5.37% | 49.890 | 54.880 | 38187 | 20017.455 | 10.53% |
| 2025-11-18 | 51.200 | 50.500 | -0.310 | -0.61% | 49.880 | 52.830 | 17651 | 9035.559 | 4.87% |
| 2025-11-17 | 52.660 | 50.810 | -0.380 | -0.74% | 50.810 | 52.890 | 16180 | 8405.230 | 4.46% |
| 2025-11-14 | 50.620 | 51.190 | 0.200 | 0.39% | 50.000 | 51.580 | 17256 | 8761.299 | 4.76% |
| 2025-11-13 | 49.790 | 50.990 | 1.200 | 2.41% | 49.790 | 51.570 | 15610 | 7966.575 | 4.30% |
| 2025-11-12 | 50.370 | 49.790 | -0.360 | -0.72% | 49.500 | 50.770 | 10647 | 5327.199 | 2.93% |
| 2025-11-11 | 51.990 | 50.150 | -1.600 | -3.09% | 50.150 | 52.200 | 15133 | 7762.976 | 4.17% |
| 2025-11-10 | 52.740 | 51.750 | -1.380 | -2.60% | 51.630 | 53.650 | 16681 | 8705.348 | 4.60% |
| 2025-11-07 | 51.600 | 53.130 | 1.090 | 2.09% | 51.600 | 54.980 | 24819 | 13225.025 | 6.84% |
| 2025-11-06 | 53.100 | 52.040 | -1.060 | -2.00% | 51.870 | 53.480 | 15496 | 8094.893 | 4.27% |
| 2025-11-05 | 52.990 | 53.100 | -0.580 | -1.08% | 52.080 | 54.370 | 16335 | 8652.853 | 4.50% |
| 2025-11-04 | 53.180 | 53.680 | 0.840 | 1.59% | 52.810 | 54.760 | 21146 | 11394.000 | 5.83% |
| 2025-11-03 | 54.380 | 52.840 | -2.380 | -4.31% | 52.810 | 54.990 | 22835 | 12177.104 | 6.29% |
| 2025-10-31 | 55.180 | 55.220 | -2.880 | -4.96% | 54.050 | 56.350 | 40064 | 22057.186 | 11.04% |
| 2025-10-30 | 52.880 | 58.100 | 5.210 | 9.85% | 52.010 | 65.000 | 65913 | 38440.602 | 18.17% |
| 2025-10-29 | 50.110 | 52.890 | 1.980 | 3.89% | 50.050 | 53.430 | 26073 | 13497.211 | 7.19% |
| 2025-10-28 | 53.500 | 50.910 | -2.220 | -4.18% | 50.500 | 53.500 | 25699 | 13165.362 | 7.08% |
| 2025-10-27 | 51.820 | 53.130 | 0.270 | 0.51% | 51.500 | 55.270 | 28751 | 15398.411 | 7.93% |
| 2025-10-24 | 51.300 | 52.860 | 1.380 | 2.68% | 51.000 | 52.980 | 23252 | 12199.150 | 6.41% |
| 2025-10-23 | 52.980 | 51.480 | -1.360 | -2.57% | 50.500 | 53.380 | 23660 | 12262.520 | 6.52% |
| 2025-10-22 | 55.360 | 52.840 | -3.420 | -6.08% | 52.460 | 55.360 | 32177 | 17121.193 | 8.87% |
| 2025-10-21 | 57.150 | 56.260 | -1.390 | -2.41% | 55.360 | 57.150 | 28416 | 15920.832 | 7.83% |
| 2025-10-20 | 56.000 | 57.650 | -0.950 | -1.62% | 54.330 | 58.200 | 37253 | 20770.193 | 10.27% |
| 2025-10-17 | 58.000 | 58.600 | 0.330 | 0.57% | 57.760 | 60.880 | 38780 | 23055.832 | 10.69% |
| 2025-10-16 | 59.000 | 58.270 | -3.830 | -6.17% | 56.630 | 61.320 | 42240 | 24733.141 | 11.64% |
深证大盘股票行情在线 K线走势图
摩尔线程(920505)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
