摩尔线程(920592)股票行情
摩尔线程(920592)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 | 38.230 | 37.930 | -0.670 | -1.74% | 37.880 | 38.870 | 12794 | 4915.478 | 2.54% |
| 2026-02-05 | 38.300 | 38.600 | 0.280 | 0.73% | 38.130 | 39.580 | 18563 | 7219.941 | 3.69% |
| 2026-02-04 | 38.580 | 38.320 | -0.260 | -0.67% | 38.000 | 39.300 | 11176 | 4290.499 | 2.22% |
| 2026-02-03 | 38.180 | 38.580 | 0.510 | 1.34% | 37.890 | 38.700 | 12163 | 4665.432 | 2.42% |
| 2026-02-02 | 37.750 | 38.070 | 0.320 | 0.85% | 37.540 | 38.750 | 12987 | 4950.992 | 2.58% |
| 2026-01-30 | 39.550 | 37.750 | -2.290 | -5.72% | 37.750 | 39.600 | 24200 | 9325.561 | 4.81% |
| 2026-01-29 | 39.000 | 40.040 | -0.290 | -0.72% | 39.000 | 40.890 | 17945 | 7195.442 | 3.57% |
| 2026-01-28 | 40.640 | 40.330 | 0.340 | 0.85% | 40.030 | 40.800 | 13189 | 5333.381 | 2.62% |
| 2026-01-27 | 40.500 | 39.990 | -0.600 | -1.48% | 39.520 | 40.870 | 16672 | 6653.839 | 3.32% |
| 2026-01-26 | 41.990 | 40.590 | -1.110 | -2.66% | 40.360 | 41.990 | 19624 | 8059.771 | 3.90% |
| 2026-01-23 | 40.900 | 41.700 | 0.830 | 2.03% | 40.740 | 41.730 | 16779 | 6960.400 | 3.34% |
| 2026-01-22 | 41.000 | 40.870 | 0.010 | 0.02% | 40.580 | 41.650 | 12179 | 4988.699 | 2.42% |
| 2026-01-21 | 41.060 | 40.860 | -0.720 | -1.73% | 40.700 | 41.780 | 17224 | 7079.478 | 3.43% |
| 2026-01-20 | 41.840 | 41.580 | -0.140 | -0.34% | 41.510 | 42.360 | 15179 | 6347.097 | 3.02% |
| 2026-01-19 | 42.000 | 41.720 | -0.100 | -0.24% | 41.390 | 42.290 | 13403 | 5606.070 | 2.67% |
| 2026-01-16 | 43.210 | 41.820 | -1.260 | -2.92% | 41.790 | 43.880 | 25987 | 11025.151 | 5.17% |
| 2026-01-15 | 45.020 | 43.080 | -3.220 | -6.95% | 42.590 | 45.950 | 45691 | 20021.844 | 9.09% |
| 2026-01-14 | 44.000 | 46.300 | 1.850 | 4.16% | 44.000 | 49.200 | 80427 | 37790.293 | 15.99% |
| 2026-01-13 | 45.400 | 44.450 | -1.040 | -2.29% | 43.780 | 49.000 | 63029 | 29051.518 | 12.53% |
| 2026-01-12 | 41.100 | 45.490 | 4.610 | 11.28% | 40.700 | 47.390 | 69846 | 31048.678 | 13.89% |
| 2026-01-09 | 40.030 | 40.880 | 0.860 | 2.15% | 39.750 | 41.250 | 20710 | 8404.957 | 4.12% |
| 2026-01-08 | 40.360 | 40.020 | -0.470 | -1.16% | 39.710 | 40.450 | 16608 | 6648.092 | 3.30% |
| 2026-01-07 | 41.110 | 40.490 | -1.030 | -2.48% | 40.260 | 41.770 | 21115 | 8655.446 | 4.20% |
| 2026-01-06 | 40.000 | 41.520 | 1.480 | 3.70% | 39.710 | 42.100 | 32805 | 13557.574 | 6.52% |
| 2026-01-05 | 39.600 | 40.040 | 0.670 | 1.70% | 39.300 | 40.500 | 16502 | 6592.188 | 3.28% |
| 2025-12-31 | 39.260 | 39.370 | 0.110 | 0.28% | 39.010 | 39.900 | 11772 | 4644.899 | 2.34% |
| 2025-12-30 | 39.740 | 39.260 | -0.410 | -1.03% | 39.180 | 40.200 | 14444 | 5718.030 | 2.87% |
| 2025-12-29 | 40.000 | 39.670 | -0.440 | -1.10% | 39.600 | 40.470 | 14887 | 5946.779 | 2.96% |
| 2025-12-26 | 40.280 | 40.110 | -0.260 | -0.64% | 40.030 | 41.500 | 23309 | 9502.381 | 4.64% |
| 2025-12-25 | 40.040 | 40.370 | 0.290 | 0.72% | 40.000 | 40.990 | 14402 | 5837.688 | 2.86% |
| 2025-12-24 | 39.950 | 40.080 | 0.110 | 0.28% | 39.660 | 41.000 | 15630 | 6284.847 | 3.11% |
| 2025-12-23 | 40.670 | 39.970 | -0.870 | -2.13% | 39.760 | 40.880 | 14771 | 5937.541 | 2.94% |
| 2025-12-22 | 40.760 | 40.840 | 0.120 | 0.29% | 40.610 | 41.530 | 12532 | 5142.281 | 2.49% |
| 2025-12-19 | 40.360 | 40.720 | 0.120 | 0.30% | 40.220 | 42.010 | 18415 | 7578.002 | 3.66% |
| 2025-12-18 | 42.280 | 40.600 | -1.990 | -4.67% | 40.600 | 42.580 | 25263 | 10462.359 | 5.02% |
| 2025-12-17 | 43.000 | 42.590 | -0.910 | -2.09% | 40.900 | 44.680 | 39228 | 16681.883 | 7.80% |
| 2025-12-16 | 42.080 | 43.500 | 1.430 | 3.40% | 41.640 | 44.810 | 39336 | 17145.137 | 7.82% |
| 2025-12-15 | 42.060 | 42.070 | -1.030 | -2.39% | 41.800 | 43.500 | 18670 | 7920.013 | 3.71% |
| 2025-12-12 | 42.170 | 43.100 | 0.400 | 0.94% | 41.600 | 44.440 | 34727 | 15009.617 | 6.91% |
| 2025-12-11 | 41.930 | 42.700 | 0.980 | 2.35% | 40.580 | 44.260 | 32223 | 13659.141 | 6.41% |
| 2025-12-10 | 40.220 | 41.720 | 0.950 | 2.33% | 40.200 | 42.500 | 23375 | 9694.034 | 4.65% |
| 2025-12-09 | 41.860 | 40.770 | -1.510 | -3.57% | 40.440 | 42.640 | 26979 | 11093.521 | 5.37% |
| 2025-12-08 | 42.000 | 42.280 | 0.490 | 1.17% | 41.580 | 44.680 | 44904 | 19424.494 | 8.93% |
| 2025-12-05 | 37.800 | 41.790 | 3.810 | 10.03% | 37.100 | 45.500 | 53660 | 22435.508 | 10.81% |
| 2025-12-04 | 39.000 | 37.980 | -1.520 | -3.85% | 37.820 | 39.690 | 16586 | 6407.096 | 3.34% |
| 2025-12-03 | 40.170 | 39.500 | -0.670 | -1.67% | 39.480 | 41.080 | 11410 | 4582.774 | 2.30% |
| 2025-12-02 | 40.990 | 40.170 | -0.370 | -0.91% | 40.000 | 40.990 | 7482 | 3022.215 | 1.51% |
| 2025-12-01 | 40.110 | 40.540 | 0.540 | 1.35% | 39.520 | 41.000 | 9858 | 3977.981 | 1.99% |
| 2025-11-28 | 40.370 | 40.000 | -0.200 | -0.50% | 39.390 | 40.370 | 9523 | 3793.301 | 1.92% |
| 2025-11-27 | 40.820 | 40.200 | -0.490 | -1.20% | 40.020 | 41.180 | 12007 | 4844.599 | 2.42% |
| 2025-11-26 | 41.020 | 40.690 | -0.210 | -0.51% | 40.150 | 41.580 | 14290 | 5839.688 | 2.88% |
| 2025-11-25 | 41.030 | 40.900 | -1.170 | -2.78% | 40.600 | 41.590 | 23417 | 9615.109 | 4.72% |
| 2025-11-24 | 41.580 | 42.070 | 0.770 | 1.86% | 40.570 | 42.820 | 16829 | 7056.177 | 3.39% |
| 2025-11-21 | 41.920 | 41.300 | -1.730 | -4.02% | 41.030 | 44.340 | 17637 | 7448.958 | 3.55% |
| 2025-11-20 | 45.490 | 43.030 | -0.660 | -1.51% | 43.000 | 45.760 | 19209 | 8489.588 | 3.87% |
| 2025-11-19 | 47.520 | 43.690 | -3.430 | -7.28% | 43.580 | 47.800 | 34008 | 15380.383 | 6.85% |
| 2025-11-18 | 45.000 | 47.120 | 2.030 | 4.50% | 44.770 | 47.980 | 43796 | 20598.146 | 8.82% |
| 2025-11-17 | 44.780 | 45.090 | 0.040 | 0.09% | 44.400 | 46.330 | 16865 | 7680.884 | 3.40% |
| 2025-11-14 | 45.630 | 45.050 | -1.450 | -3.12% | 45.050 | 46.500 | 20518 | 9358.894 | 4.13% |
| 2025-11-13 | 43.850 | 46.500 | 2.520 | 5.73% | 43.800 | 46.500 | 28367 | 12819.440 | 5.71% |
| 2025-11-12 | 44.000 | 43.980 | 0.480 | 1.10% | 43.240 | 44.500 | 11799 | 5170.063 | 2.38% |
| 2025-11-11 | 45.350 | 43.500 | -1.920 | -4.23% | 43.200 | 45.900 | 21460 | 9470.321 | 4.32% |
| 2025-11-10 | 44.300 | 45.420 | 0.960 | 2.16% | 43.880 | 46.230 | 21339 | 9609.790 | 4.30% |
| 2025-11-07 | 44.580 | 44.460 | -1.160 | -2.54% | 44.200 | 45.760 | 19367 | 8679.472 | 3.90% |
| 2025-11-06 | 45.500 | 45.620 | -0.100 | -0.22% | 45.500 | 47.600 | 29739 | 13832.506 | 5.99% |
| 2025-11-05 | 45.000 | 45.720 | 0.590 | 1.31% | 44.610 | 48.000 | 29480 | 13734.147 | 5.94% |
| 2025-11-04 | 45.520 | 45.130 | -0.880 | -1.91% | 44.110 | 45.880 | 22132 | 9923.816 | 4.46% |
| 2025-11-03 | 47.000 | 46.010 | -0.310 | -0.67% | 45.330 | 47.200 | 22857 | 10521.748 | 4.60% |
| 2025-10-31 | 45.440 | 46.320 | 0.880 | 1.94% | 45.380 | 47.770 | 40489 | 18968.473 | 8.16% |
| 2025-10-30 | 47.170 | 45.440 | -4.560 | -9.12% | 45.180 | 49.170 | 63904 | 30097.965 | 12.87% |
| 2025-10-29 | 40.150 | 50.000 | 9.900 | 24.69% | 39.660 | 51.880 | 83701 | 38788.254 | 16.86% |
| 2025-10-28 | 41.030 | 40.100 | -0.730 | -1.79% | 40.080 | 41.110 | 12302 | 4981.657 | 2.48% |
| 2025-10-27 | 41.080 | 40.830 | 0.030 | 0.07% | 40.600 | 41.620 | 10002 | 4106.615 | 2.02% |
| 2025-10-24 | 40.600 | 40.800 | 0.350 | 0.87% | 40.340 | 41.440 | 10032 | 4096.924 | 2.02% |
| 2025-10-23 | 41.120 | 40.450 | -0.500 | -1.22% | 39.880 | 41.300 | 8720 | 3520.356 | 1.76% |
| 2025-10-22 | 40.310 | 40.950 | 0.140 | 0.34% | 40.310 | 41.500 | 8397 | 3436.822 | 1.69% |
| 2025-10-21 | 39.770 | 40.810 | 1.160 | 2.93% | 39.600 | 41.190 | 13850 | 5629.763 | 2.79% |
| 2025-10-20 | 39.610 | 39.650 | 0.370 | 0.94% | 39.290 | 40.490 | 8484 | 3381.664 | 1.71% |
| 2025-10-17 | 41.300 | 39.280 | -2.010 | -4.87% | 39.220 | 41.590 | 11918 | 4814.423 | 2.40% |
| 2025-10-16 | 42.920 | 41.290 | -1.420 | -3.32% | 40.960 | 42.990 | 12177 | 5095.476 | 2.45% |
深证大盘股票行情在线 K线走势图
摩尔线程(920592)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
