摩尔线程(920570)股票行情
摩尔线程(920570)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 | 34.740 | 34.980 | 0.000 | 0.00% | 34.610 | 35.670 | 4348 | 1533.396 | 1.79% |
| 2026-02-05 | 35.880 | 34.980 | -1.360 | -3.74% | 34.930 | 36.420 | 5895 | 2092.335 | 2.42% |
| 2026-02-04 | 35.610 | 36.340 | 0.650 | 1.82% | 35.060 | 37.170 | 6906 | 2502.019 | 2.84% |
| 2026-02-03 | 35.120 | 35.690 | 0.690 | 1.97% | 34.930 | 35.710 | 5941 | 2102.394 | 2.44% |
| 2026-02-02 | 36.620 | 35.000 | -1.660 | -4.53% | 35.000 | 36.780 | 5634 | 2016.960 | 2.31% |
| 2026-01-30 | 37.370 | 36.660 | -0.710 | -1.90% | 36.380 | 37.430 | 4857 | 1789.498 | 2.00% |
| 2026-01-29 | 37.490 | 37.370 | -0.210 | -0.56% | 36.770 | 37.900 | 6923 | 2579.782 | 2.84% |
| 2026-01-28 | 38.600 | 37.580 | -1.170 | -3.02% | 37.530 | 39.860 | 10842 | 4166.193 | 4.45% |
| 2026-01-27 | 38.200 | 38.750 | 0.290 | 0.75% | 36.700 | 39.230 | 11748 | 4464.671 | 4.83% |
| 2026-01-26 | 39.780 | 38.460 | -1.900 | -4.71% | 38.050 | 40.360 | 20325 | 7899.138 | 8.35% |
| 2026-01-23 | 37.950 | 40.360 | 2.860 | 7.63% | 37.460 | 41.190 | 35851 | 14356.724 | 14.73% |
| 2026-01-22 | 36.700 | 37.500 | 0.800 | 2.18% | 36.700 | 37.750 | 6103 | 2276.592 | 2.51% |
| 2026-01-21 | 36.600 | 36.700 | 0.030 | 0.08% | 36.310 | 37.130 | 3349 | 1231.797 | 1.38% |
| 2026-01-20 | 37.090 | 36.670 | -0.550 | -1.48% | 36.370 | 37.380 | 5848 | 2150.873 | 2.40% |
| 2026-01-19 | 38.000 | 37.220 | -0.820 | -2.16% | 37.010 | 38.000 | 7618 | 2836.305 | 3.13% |
| 2026-01-16 | 37.420 | 38.040 | 0.620 | 1.66% | 36.890 | 38.760 | 11841 | 4472.576 | 4.86% |
| 2026-01-15 | 38.010 | 37.420 | -1.380 | -3.56% | 36.800 | 38.780 | 11901 | 4464.641 | 4.89% |
| 2026-01-14 | 36.880 | 38.800 | 1.510 | 4.05% | 36.880 | 39.790 | 23934 | 9232.520 | 9.83% |
| 2026-01-13 | 37.840 | 37.290 | -1.100 | -2.87% | 37.010 | 40.390 | 26237 | 10101.766 | 10.78% |
| 2026-01-12 | 35.900 | 38.390 | 2.480 | 6.91% | 35.300 | 39.900 | 31678 | 11951.675 | 13.01% |
| 2026-01-09 | 35.700 | 35.910 | 0.340 | 0.96% | 35.090 | 36.820 | 12670 | 4576.910 | 5.20% |
| 2026-01-08 | 35.000 | 35.570 | 0.770 | 2.21% | 34.600 | 35.810 | 8677 | 3072.361 | 3.56% |
| 2026-01-07 | 35.650 | 34.800 | -0.080 | -0.23% | 34.600 | 35.650 | 6779 | 2369.238 | 2.79% |
| 2026-01-06 | 34.120 | 34.880 | 0.660 | 1.93% | 34.110 | 34.950 | 6767 | 2350.637 | 2.78% |
| 2026-01-05 | 33.780 | 34.220 | 0.360 | 1.06% | 33.780 | 34.780 | 5663 | 1943.582 | 2.33% |
| 2025-12-31 | 34.450 | 33.860 | -0.510 | -1.48% | 33.620 | 34.490 | 5788 | 1971.165 | 2.38% |
| 2025-12-30 | 34.900 | 34.370 | -0.130 | -0.38% | 33.800 | 34.990 | 5822 | 1999.174 | 2.39% |
| 2025-12-29 | 35.400 | 34.500 | -0.400 | -1.15% | 34.200 | 35.470 | 5762 | 1992.632 | 2.37% |
| 2025-12-26 | 35.500 | 34.900 | -0.100 | -0.29% | 34.600 | 35.740 | 6796 | 2379.856 | 2.79% |
| 2025-12-25 | 34.320 | 35.000 | 0.800 | 2.34% | 34.220 | 35.550 | 9083 | 3189.143 | 3.73% |
| 2025-12-24 | 34.890 | 34.200 | -0.400 | -1.16% | 34.000 | 34.890 | 6895 | 2367.965 | 2.83% |
| 2025-12-23 | 35.360 | 34.600 | -0.970 | -2.73% | 34.380 | 36.000 | 8744 | 3071.543 | 3.59% |
| 2025-12-22 | 35.360 | 35.570 | -0.230 | -0.64% | 35.080 | 36.010 | 8375 | 2965.882 | 3.44% |
| 2025-12-19 | 35.350 | 35.800 | 0.950 | 2.73% | 34.670 | 36.700 | 12030 | 4331.760 | 4.94% |
| 2025-12-18 | 37.000 | 34.850 | -1.310 | -3.62% | 34.710 | 37.330 | 13548 | 4821.239 | 5.57% |
| 2025-12-17 | 35.450 | 36.160 | 0.770 | 2.18% | 35.040 | 36.440 | 14510 | 5213.617 | 5.96% |
| 2025-12-16 | 34.700 | 35.390 | 0.530 | 1.52% | 34.660 | 35.800 | 10044 | 3552.853 | 4.13% |
| 2025-12-15 | 34.270 | 34.860 | 0.050 | 0.14% | 34.160 | 35.600 | 9025 | 3154.451 | 3.71% |
| 2025-12-12 | 34.550 | 34.810 | 0.280 | 0.81% | 34.050 | 35.550 | 10441 | 3661.762 | 4.29% |
| 2025-12-11 | 33.280 | 34.530 | 1.250 | 3.76% | 32.610 | 35.770 | 15729 | 5396.757 | 6.46% |
| 2025-12-10 | 33.660 | 33.280 | -0.220 | -0.66% | 32.910 | 34.260 | 6573 | 2188.827 | 2.70% |
| 2025-12-09 | 34.240 | 33.500 | -0.950 | -2.76% | 33.250 | 34.450 | 6681 | 2249.304 | 2.74% |
| 2025-12-08 | 34.290 | 34.450 | 0.460 | 1.35% | 33.800 | 34.740 | 6094 | 2094.441 | 2.50% |
| 2025-12-05 | 33.480 | 33.990 | 0.420 | 1.25% | 33.000 | 34.160 | 8459 | 2829.556 | 3.48% |
| 2025-12-04 | 33.890 | 33.570 | 0.070 | 0.21% | 33.180 | 35.600 | 11027 | 3819.785 | 4.53% |
| 2025-12-03 | 34.600 | 33.500 | -0.650 | -1.90% | 33.500 | 34.600 | 4431 | 1498.402 | 1.82% |
| 2025-12-02 | 35.000 | 34.150 | -0.520 | -1.50% | 34.010 | 35.040 | 4078 | 1401.749 | 1.68% |
| 2025-12-01 | 33.500 | 34.670 | 1.210 | 3.62% | 33.500 | 34.710 | 6431 | 2202.448 | 2.64% |
| 2025-11-28 | 33.630 | 33.460 | -0.060 | -0.18% | 33.130 | 33.850 | 5092 | 1701.284 | 2.09% |
| 2025-11-27 | 34.190 | 33.520 | -0.480 | -1.41% | 33.350 | 34.190 | 5216 | 1760.547 | 2.14% |
| 2025-11-26 | 35.300 | 34.000 | -0.930 | -2.66% | 33.900 | 35.300 | 4178 | 1439.552 | 1.72% |
| 2025-11-25 | 35.180 | 34.930 | 0.040 | 0.11% | 34.890 | 35.880 | 4783 | 1689.654 | 1.96% |
| 2025-11-24 | 34.290 | 34.890 | 0.990 | 2.92% | 34.200 | 35.250 | 6736 | 2344.290 | 2.77% |
| 2025-11-21 | 35.010 | 33.900 | -1.410 | -3.99% | 33.360 | 35.230 | 8132 | 2777.898 | 3.34% |
| 2025-11-20 | 36.350 | 35.310 | -0.990 | -2.73% | 35.200 | 36.660 | 7055 | 2521.044 | 2.90% |
| 2025-11-19 | 36.980 | 36.300 | -0.670 | -1.81% | 36.240 | 37.270 | 4082 | 1493.619 | 1.68% |
| 2025-11-18 | 37.610 | 36.970 | -0.610 | -1.62% | 36.780 | 37.730 | 6408 | 2380.083 | 2.63% |
| 2025-11-17 | 37.930 | 37.580 | -0.240 | -0.63% | 37.550 | 38.200 | 5017 | 1894.787 | 2.06% |
| 2025-11-14 | 38.890 | 37.820 | -1.110 | -2.85% | 37.820 | 39.070 | 8855 | 3387.698 | 3.64% |
| 2025-11-13 | 38.760 | 38.930 | 0.180 | 0.46% | 38.760 | 39.690 | 7042 | 2761.632 | 2.89% |
| 2025-11-12 | 40.230 | 38.750 | -1.480 | -3.68% | 38.680 | 40.250 | 10851 | 4262.146 | 4.46% |
| 2025-11-11 | 39.090 | 40.230 | 0.960 | 2.44% | 39.090 | 40.500 | 10779 | 4319.532 | 4.43% |
| 2025-11-10 | 39.390 | 39.270 | -0.610 | -1.53% | 39.150 | 40.380 | 9918 | 3936.514 | 4.07% |
| 2025-11-07 | 38.920 | 39.880 | 0.480 | 1.22% | 38.840 | 40.500 | 15742 | 6285.329 | 6.47% |
| 2025-11-06 | 39.000 | 39.400 | 0.400 | 1.03% | 38.400 | 40.570 | 11235 | 4434.364 | 4.62% |
| 2025-11-05 | 38.980 | 39.000 | -0.480 | -1.22% | 38.510 | 39.700 | 8115 | 3170.514 | 3.33% |
| 2025-11-04 | 40.570 | 39.480 | -1.400 | -3.42% | 38.940 | 40.600 | 15844 | 6257.134 | 6.51% |
| 2025-11-03 | 40.680 | 40.880 | 0.640 | 1.59% | 39.270 | 41.690 | 18800 | 7678.101 | 7.72% |
| 2025-10-31 | 38.810 | 40.240 | 0.850 | 2.16% | 38.800 | 40.500 | 16248 | 6484.093 | 6.67% |
| 2025-10-30 | 38.990 | 39.390 | 0.250 | 0.64% | 38.510 | 41.590 | 23197 | 9315.382 | 9.42% |
| 2025-10-29 | 37.730 | 39.140 | 1.570 | 4.18% | 37.000 | 39.200 | 12745 | 4868.380 | 5.18% |
| 2025-10-28 | 38.100 | 37.570 | -0.420 | -1.11% | 37.550 | 38.520 | 7191 | 2726.536 | 2.92% |
| 2025-10-27 | 38.260 | 37.990 | -0.440 | -1.14% | 37.860 | 38.740 | 7616 | 2908.282 | 3.09% |
| 2025-10-24 | 40.500 | 38.430 | -0.910 | -2.31% | 38.330 | 40.800 | 11843 | 4621.003 | 4.81% |
| 2025-10-23 | 39.400 | 39.340 | -0.130 | -0.33% | 37.900 | 39.540 | 10480 | 4036.794 | 4.26% |
| 2025-10-22 | 38.900 | 39.470 | 1.070 | 2.79% | 38.030 | 40.300 | 13862 | 5468.423 | 5.63% |
| 2025-10-21 | 37.360 | 38.400 | 1.000 | 2.67% | 37.360 | 38.880 | 10222 | 3926.904 | 4.15% |
| 2025-10-20 | 37.040 | 37.400 | 0.900 | 2.47% | 36.140 | 37.530 | 6511 | 2418.009 | 2.64% |
| 2025-10-17 | 38.710 | 36.500 | -1.640 | -4.30% | 36.000 | 38.710 | 7403 | 2771.957 | 3.01% |
| 2025-10-16 | 39.030 | 38.140 | -0.890 | -2.28% | 38.080 | 39.600 | 6701 | 2587.352 | 2.72% |
深证大盘股票行情在线 K线走势图
摩尔线程(920570)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
