摩尔线程(920509)股票行情
摩尔线程(920509)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 | 35.520 | 35.590 | -0.200 | -0.56% | 35.460 | 36.150 | 13391 | 4800.135 | 1.60% |
| 2026-02-05 | 35.900 | 35.790 | -0.080 | -0.22% | 35.620 | 36.190 | 15136 | 5443.558 | 1.81% |
| 2026-02-04 | 36.600 | 35.870 | -0.830 | -2.26% | 35.600 | 36.650 | 20942 | 7533.390 | 2.50% |
| 2026-02-03 | 36.720 | 36.700 | 0.350 | 0.96% | 35.750 | 36.850 | 24865 | 9022.185 | 2.97% |
| 2026-02-02 | 38.000 | 36.350 | -0.740 | -2.00% | 36.260 | 38.010 | 22242 | 8223.108 | 2.66% |
| 2026-01-30 | 37.000 | 37.090 | -0.490 | -1.30% | 36.680 | 37.850 | 24422 | 9112.947 | 2.92% |
| 2026-01-29 | 38.290 | 37.580 | -0.320 | -0.84% | 37.580 | 38.840 | 31162 | 11932.272 | 3.72% |
| 2026-01-28 | 37.900 | 37.900 | 0.370 | 0.99% | 37.530 | 38.830 | 30342 | 11611.241 | 3.63% |
| 2026-01-27 | 37.200 | 37.530 | 0.260 | 0.70% | 36.080 | 37.800 | 29569 | 10936.936 | 3.53% |
| 2026-01-26 | 38.780 | 37.270 | -1.610 | -4.14% | 36.740 | 39.240 | 40703 | 15370.309 | 4.86% |
| 2026-01-23 | 39.200 | 38.880 | -0.050 | -0.13% | 38.610 | 39.300 | 33935 | 13218.796 | 4.06% |
| 2026-01-22 | 39.900 | 38.930 | -0.880 | -2.21% | 38.680 | 39.960 | 35956 | 14042.441 | 4.30% |
| 2026-01-21 | 38.500 | 39.810 | 0.850 | 2.18% | 38.010 | 40.330 | 48361 | 19012.787 | 5.78% |
| 2026-01-20 | 39.500 | 38.960 | -0.740 | -1.86% | 38.840 | 40.550 | 50388 | 19850.404 | 6.02% |
| 2026-01-19 | 42.850 | 39.700 | -0.550 | -1.37% | 39.610 | 43.400 | 76866 | 32007.527 | 9.19% |
| 2026-01-16 | 39.750 | 40.250 | 0.950 | 2.42% | 39.200 | 40.800 | 68544 | 27558.391 | 8.19% |
| 2026-01-15 | 38.760 | 39.300 | 0.520 | 1.34% | 38.280 | 39.610 | 45502 | 17730.361 | 5.44% |
| 2026-01-14 | 38.660 | 38.780 | -0.060 | -0.15% | 38.130 | 39.880 | 49625 | 19325.924 | 5.93% |
| 2026-01-13 | 40.800 | 38.840 | -2.110 | -5.15% | 38.510 | 40.910 | 58984 | 23181.592 | 7.05% |
| 2026-01-12 | 39.000 | 40.950 | 2.570 | 6.70% | 38.440 | 40.980 | 78892 | 31383.900 | 9.43% |
| 2026-01-09 | 38.060 | 38.380 | -0.250 | -0.65% | 38.000 | 39.200 | 44091 | 16980.432 | 5.27% |
| 2026-01-08 | 39.680 | 38.630 | -1.520 | -3.79% | 38.360 | 39.720 | 61763 | 23912.818 | 7.38% |
| 2026-01-07 | 39.040 | 40.150 | 0.780 | 1.98% | 39.030 | 41.490 | 85094 | 34149.211 | 10.17% |
| 2026-01-06 | 38.300 | 39.370 | 1.070 | 2.79% | 38.000 | 40.490 | 76616 | 30272.045 | 9.16% |
| 2026-01-05 | 37.000 | 38.300 | 0.710 | 1.89% | 36.870 | 38.700 | 60764 | 23026.605 | 7.26% |
| 2025-12-31 | 37.400 | 37.590 | 1.380 | 3.81% | 36.870 | 38.630 | 68632 | 26012.412 | 8.20% |
| 2025-12-30 | 36.000 | 36.210 | 0.030 | 0.08% | 35.700 | 36.560 | 32730 | 11843.668 | 3.91% |
| 2025-12-29 | 37.580 | 36.180 | -1.290 | -3.44% | 36.150 | 37.630 | 39298 | 14388.215 | 4.70% |
| 2025-12-26 | 38.400 | 37.470 | -0.980 | -2.55% | 37.400 | 38.440 | 42431 | 15991.519 | 5.07% |
| 2025-12-25 | 38.500 | 38.450 | -0.280 | -0.72% | 37.400 | 38.650 | 62546 | 23736.473 | 7.48% |
| 2025-12-24 | 38.900 | 38.730 | -0.360 | -0.92% | 37.730 | 38.960 | 63698 | 24399.838 | 7.61% |
| 2025-12-23 | 36.790 | 39.090 | 2.370 | 6.45% | 36.660 | 41.780 | 106299 | 41888.609 | 12.70% |
| 2025-12-22 | 36.550 | 36.720 | -0.490 | -1.32% | 36.020 | 37.920 | 48336 | 17830.990 | 5.78% |
| 2025-12-19 | 36.630 | 37.210 | -0.370 | -0.98% | 36.600 | 39.000 | 70038 | 26422.508 | 8.37% |
| 2025-12-18 | 36.560 | 37.580 | 2.430 | 6.91% | 36.500 | 39.500 | 98736 | 37808.727 | 11.80% |
| 2025-12-17 | 36.000 | 35.150 | -1.350 | -3.70% | 34.680 | 36.230 | 47871 | 16876.102 | 5.72% |
| 2025-12-16 | 34.850 | 36.500 | 0.960 | 2.70% | 34.700 | 37.200 | 60483 | 21927.479 | 7.23% |
| 2025-12-15 | 35.500 | 35.540 | 0.210 | 0.59% | 35.200 | 36.670 | 56028 | 20198.477 | 6.70% |
| 2025-12-12 | 33.880 | 35.330 | 1.050 | 3.06% | 33.300 | 35.950 | 64689 | 22663.967 | 7.73% |
| 2025-12-11 | 33.500 | 34.280 | 0.950 | 2.85% | 32.350 | 35.780 | 63337 | 21645.947 | 7.57% |
| 2025-12-10 | 34.410 | 33.330 | -0.870 | -2.54% | 32.750 | 34.410 | 30369 | 10082.496 | 3.63% |
| 2025-12-09 | 34.820 | 34.200 | -0.950 | -2.70% | 34.070 | 34.990 | 23260 | 8005.896 | 2.78% |
| 2025-12-08 | 34.400 | 35.150 | 1.150 | 3.38% | 34.070 | 35.490 | 31257 | 10926.922 | 3.74% |
| 2025-12-05 | 34.190 | 34.000 | 0.110 | 0.32% | 33.680 | 34.380 | 19896 | 6755.669 | 2.38% |
| 2025-12-04 | 33.880 | 33.890 | 0.000 | 0.00% | 33.700 | 34.640 | 18809 | 6396.716 | 2.25% |
| 2025-12-03 | 35.260 | 33.890 | -1.390 | -3.94% | 33.810 | 35.580 | 30568 | 10518.771 | 3.65% |
| 2025-12-02 | 35.970 | 35.280 | -1.220 | -3.34% | 35.200 | 36.090 | 31288 | 11128.412 | 3.74% |
| 2025-12-01 | 34.890 | 36.500 | 1.520 | 4.35% | 34.190 | 36.960 | 52278 | 18712.828 | 6.25% |
| 2025-11-28 | 36.150 | 34.980 | -1.170 | -3.24% | 34.820 | 36.360 | 40404 | 14280.098 | 4.83% |
| 2025-11-27 | 37.010 | 36.150 | -1.240 | -3.32% | 36.020 | 37.540 | 37622 | 13814.358 | 4.50% |
| 2025-11-26 | 38.200 | 37.390 | -1.010 | -2.63% | 37.030 | 38.390 | 44748 | 16801.004 | 5.35% |
| 2025-11-25 | 37.950 | 38.400 | 0.680 | 1.80% | 37.160 | 38.730 | 50740 | 19351.686 | 6.06% |
| 2025-11-24 | 37.530 | 37.720 | 0.430 | 1.15% | 37.150 | 38.990 | 42989 | 16342.226 | 5.14% |
| 2025-11-21 | 36.960 | 37.290 | -0.710 | -1.87% | 36.850 | 39.890 | 59287 | 22834.594 | 7.09% |
| 2025-11-20 | 39.900 | 38.000 | -2.080 | -5.19% | 37.980 | 40.880 | 51566 | 20222.398 | 6.16% |
| 2025-11-19 | 39.170 | 40.080 | 0.710 | 1.80% | 38.230 | 41.100 | 67443 | 26895.680 | 8.06% |
| 2025-11-18 | 38.200 | 39.370 | 1.120 | 2.93% | 37.000 | 41.100 | 78428 | 30858.832 | 9.37% |
| 2025-11-17 | 37.600 | 38.250 | 0.860 | 2.30% | 37.190 | 38.250 | 36030 | 13646.699 | 4.31% |
| 2025-11-14 | 36.930 | 37.390 | 0.470 | 1.27% | 36.310 | 38.180 | 39961 | 14970.328 | 4.78% |
| 2025-11-13 | 36.880 | 36.920 | 0.340 | 0.93% | 36.730 | 37.800 | 34077 | 12686.502 | 4.07% |
| 2025-11-12 | 37.900 | 36.580 | -1.700 | -4.44% | 36.420 | 38.000 | 46059 | 17064.006 | 5.50% |
| 2025-11-11 | 37.650 | 38.280 | 0.820 | 2.19% | 37.650 | 39.200 | 50454 | 19405.410 | 6.03% |
| 2025-11-10 | 39.020 | 37.460 | -1.540 | -3.95% | 37.330 | 39.190 | 48704 | 18414.963 | 5.82% |
| 2025-11-07 | 38.980 | 39.000 | 0.580 | 1.51% | 38.530 | 39.860 | 50835 | 19983.635 | 6.08% |
| 2025-11-06 | 38.780 | 38.420 | -0.560 | -1.44% | 38.040 | 39.680 | 45546 | 17691.889 | 5.44% |
| 2025-11-05 | 39.050 | 38.980 | -0.730 | -1.84% | 38.240 | 39.720 | 44331 | 17287.650 | 5.30% |
| 2025-11-04 | 40.010 | 39.710 | -0.670 | -1.66% | 38.890 | 40.870 | 53818 | 21344.695 | 6.43% |
| 2025-11-03 | 42.900 | 40.380 | -2.100 | -4.94% | 40.230 | 42.980 | 69729 | 28432.697 | 8.33% |
| 2025-10-31 | 43.000 | 42.480 | 0.250 | 0.59% | 41.780 | 45.000 | 99091 | 42949.738 | 11.84% |
| 2025-10-30 | 42.020 | 42.230 | -1.360 | -3.12% | 41.580 | 45.500 | 120431 | 52289.246 | 14.39% |
| 2025-10-29 | 38.180 | 43.590 | 4.880 | 12.61% | 37.880 | 44.330 | 132297 | 53294.770 | 15.76% |
| 2025-10-28 | 38.110 | 38.710 | -0.070 | -0.18% | 37.800 | 39.900 | 69231 | 26941.068 | 8.24% |
| 2025-10-27 | 39.000 | 38.780 | 0.740 | 1.95% | 37.900 | 39.960 | 69478 | 26850.084 | 8.27% |
| 2025-10-24 | 37.710 | 38.040 | 1.420 | 3.88% | 37.710 | 40.150 | 86333 | 33439.887 | 10.28% |
| 2025-10-23 | 37.600 | 36.620 | -1.800 | -4.69% | 36.560 | 38.180 | 60617 | 22531.551 | 7.22% |
| 2025-10-22 | 37.280 | 38.420 | -0.060 | -0.16% | 36.520 | 39.800 | 94051 | 35598.926 | 11.20% |
| 2025-10-21 | 37.250 | 38.480 | 0.630 | 1.66% | 35.880 | 39.900 | 109267 | 41190.328 | 13.01% |
| 2025-10-20 | 40.620 | 37.850 | -1.450 | -3.69% | 36.740 | 41.200 | 99266 | 38040.598 | 11.82% |
| 2025-10-17 | 40.040 | 39.300 | 0.300 | 0.77% | 39.100 | 42.300 | 112322 | 45371.371 | 13.38% |
| 2025-10-16 | 40.500 | 39.000 | -3.000 | -7.14% | 38.750 | 44.680 | 126642 | 52707.848 | 15.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(920509)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
