摩尔线程(920699)股票行情
摩尔线程(920699)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 | 51.110 | 50.680 | -0.430 | -0.84% | 50.300 | 52.520 | 4359 | 2245.632 | 2.09% |
| 2026-02-05 | 50.150 | 51.110 | 0.610 | 1.21% | 49.770 | 52.390 | 6629 | 3395.220 | 3.18% |
| 2026-02-04 | 49.950 | 50.500 | 0.470 | 0.94% | 49.700 | 51.470 | 3042 | 1532.123 | 1.46% |
| 2026-02-03 | 49.800 | 50.030 | 0.230 | 0.46% | 49.170 | 50.610 | 2886 | 1437.428 | 1.38% |
| 2026-02-02 | 51.980 | 49.800 | -2.960 | -5.61% | 48.170 | 53.050 | 4250 | 2166.664 | 2.04% |
| 2026-01-30 | 51.210 | 52.760 | 1.230 | 2.39% | 50.350 | 53.300 | 5768 | 2998.344 | 2.76% |
| 2026-01-29 | 50.660 | 51.530 | 0.480 | 0.94% | 50.030 | 52.500 | 5289 | 2709.450 | 2.53% |
| 2026-01-28 | 51.790 | 51.050 | -0.880 | -1.69% | 50.890 | 52.620 | 2534 | 1302.750 | 1.21% |
| 2026-01-27 | 51.290 | 51.930 | 0.130 | 0.25% | 49.790 | 52.370 | 4661 | 2367.509 | 2.23% |
| 2026-01-26 | 52.980 | 51.800 | -1.180 | -2.23% | 51.230 | 52.980 | 3133 | 1628.085 | 1.50% |
| 2026-01-23 | 52.400 | 52.980 | 0.550 | 1.05% | 52.220 | 53.120 | 2983 | 1572.523 | 1.43% |
| 2026-01-22 | 52.360 | 52.430 | 0.080 | 0.15% | 52.150 | 52.820 | 1800 | 942.647 | 0.86% |
| 2026-01-21 | 52.280 | 52.350 | 0.300 | 0.58% | 52.020 | 53.070 | 1872 | 983.059 | 0.90% |
| 2026-01-20 | 53.090 | 52.050 | -0.810 | -1.53% | 52.000 | 53.510 | 3105 | 1626.249 | 1.49% |
| 2026-01-19 | 53.630 | 52.860 | -0.990 | -1.84% | 52.000 | 53.630 | 3893 | 2058.150 | 1.86% |
| 2026-01-16 | 54.880 | 53.850 | -0.910 | -1.66% | 53.600 | 55.990 | 5728 | 3104.773 | 2.74% |
| 2026-01-15 | 55.300 | 54.760 | -0.740 | -1.33% | 54.320 | 58.550 | 9708 | 5449.428 | 4.65% |
| 2026-01-14 | 53.570 | 55.500 | 1.940 | 3.62% | 52.720 | 57.900 | 11777 | 6485.354 | 5.64% |
| 2026-01-13 | 53.260 | 53.560 | 0.460 | 0.87% | 52.120 | 54.600 | 6356 | 3399.583 | 3.04% |
| 2026-01-12 | 53.280 | 53.100 | -0.090 | -0.17% | 51.580 | 53.760 | 7722 | 4050.734 | 3.70% |
| 2026-01-09 | 51.700 | 53.190 | 1.200 | 2.31% | 51.700 | 53.990 | 9656 | 5114.588 | 4.63% |
| 2026-01-08 | 51.400 | 51.990 | 0.050 | 0.10% | 51.000 | 52.530 | 5851 | 3033.317 | 2.80% |
| 2026-01-07 | 49.320 | 51.940 | 3.020 | 6.17% | 48.960 | 52.910 | 11636 | 5995.120 | 5.57% |
| 2026-01-06 | 48.000 | 48.920 | 0.920 | 1.92% | 47.760 | 48.990 | 4590 | 2234.437 | 2.20% |
| 2026-01-05 | 47.100 | 48.000 | 0.820 | 1.74% | 46.990 | 48.280 | 3447 | 1646.021 | 1.65% |
| 2025-12-31 | 48.150 | 47.180 | -0.520 | -1.09% | 46.780 | 48.150 | 4311 | 2028.937 | 2.06% |
| 2025-12-30 | 47.630 | 47.700 | -0.180 | -0.38% | 47.200 | 48.370 | 2835 | 1352.689 | 1.36% |
| 2025-12-29 | 48.200 | 47.880 | -0.320 | -0.66% | 47.520 | 48.200 | 2606 | 1244.060 | 1.25% |
| 2025-12-26 | 49.400 | 48.200 | -1.210 | -2.45% | 48.000 | 49.490 | 4726 | 2294.540 | 2.26% |
| 2025-12-25 | 49.610 | 49.410 | -0.220 | -0.44% | 49.310 | 49.920 | 2205 | 1091.728 | 1.06% |
| 2025-12-24 | 49.700 | 49.630 | -0.390 | -0.78% | 49.500 | 50.490 | 2130 | 1059.934 | 1.02% |
| 2025-12-23 | 50.520 | 50.020 | -0.500 | -0.99% | 49.900 | 50.870 | 1817 | 911.816 | 0.87% |
| 2025-12-22 | 49.910 | 50.520 | 0.610 | 1.22% | 49.580 | 51.300 | 2612 | 1320.480 | 1.25% |
| 2025-12-19 | 49.510 | 49.910 | 0.750 | 1.53% | 49.160 | 50.250 | 1596 | 795.189 | 0.76% |
| 2025-12-18 | 50.600 | 49.160 | -1.940 | -3.80% | 49.030 | 50.880 | 3543 | 1764.558 | 1.70% |
| 2025-12-17 | 50.570 | 51.100 | 0.530 | 1.05% | 49.700 | 51.150 | 3844 | 1938.706 | 1.84% |
| 2025-12-16 | 49.590 | 50.570 | 0.990 | 2.00% | 48.850 | 51.700 | 5232 | 2649.876 | 2.51% |
| 2025-12-15 | 49.200 | 49.580 | 0.160 | 0.32% | 48.810 | 50.230 | 2433 | 1200.293 | 1.17% |
| 2025-12-12 | 48.780 | 49.420 | 0.540 | 1.10% | 48.620 | 51.280 | 4695 | 2349.528 | 2.25% |
| 2025-12-11 | 48.060 | 48.880 | 0.820 | 1.71% | 47.360 | 50.860 | 5893 | 2903.950 | 2.82% |
| 2025-12-10 | 48.730 | 48.060 | -1.110 | -2.26% | 47.850 | 49.000 | 2841 | 1371.097 | 1.36% |
| 2025-12-09 | 51.110 | 49.170 | -1.960 | -3.83% | 48.610 | 51.250 | 4272 | 2116.397 | 2.05% |
| 2025-12-08 | 49.870 | 51.130 | 1.380 | 2.77% | 49.440 | 52.160 | 5035 | 2541.035 | 2.41% |
| 2025-12-05 | 49.290 | 49.750 | 0.460 | 0.93% | 48.270 | 49.990 | 3026 | 1485.150 | 1.45% |
| 2025-12-04 | 47.900 | 49.290 | 1.390 | 2.90% | 47.770 | 49.930 | 3461 | 1701.724 | 1.66% |
| 2025-12-03 | 48.670 | 47.900 | -1.060 | -2.17% | 47.780 | 49.270 | 2318 | 1120.808 | 1.11% |
| 2025-12-02 | 50.490 | 48.960 | -1.270 | -2.53% | 48.880 | 50.490 | 2928 | 1442.020 | 1.40% |
| 2025-12-01 | 48.890 | 50.230 | 2.300 | 4.80% | 48.370 | 50.980 | 4626 | 2315.898 | 2.22% |
| 2025-11-28 | 46.910 | 47.930 | 1.030 | 2.20% | 46.780 | 48.000 | 1778 | 844.624 | 0.85% |
| 2025-11-27 | 47.590 | 46.900 | -0.800 | -1.68% | 46.740 | 48.580 | 2226 | 1062.588 | 1.07% |
| 2025-11-26 | 48.620 | 47.700 | -0.450 | -0.93% | 47.360 | 48.620 | 1287 | 616.536 | 0.62% |
| 2025-11-25 | 48.430 | 48.150 | 0.430 | 0.90% | 48.000 | 48.950 | 2044 | 990.479 | 0.98% |
| 2025-11-24 | 48.010 | 47.720 | 0.420 | 0.89% | 47.120 | 48.710 | 1689 | 806.905 | 0.81% |
| 2025-11-21 | 49.320 | 47.300 | -2.230 | -4.50% | 46.320 | 49.660 | 4609 | 2204.174 | 2.21% |
| 2025-11-20 | 50.790 | 49.530 | -0.820 | -1.63% | 49.400 | 51.810 | 3654 | 1831.944 | 1.75% |
| 2025-11-19 | 52.390 | 50.350 | -2.040 | -3.89% | 50.080 | 52.740 | 3945 | 2011.047 | 1.89% |
| 2025-11-18 | 52.300 | 52.390 | -0.170 | -0.32% | 51.600 | 52.990 | 5011 | 2617.976 | 2.40% |
| 2025-11-17 | 55.210 | 52.560 | -2.640 | -4.78% | 52.390 | 55.750 | 9490 | 5047.419 | 4.55% |
| 2025-11-14 | 52.740 | 55.200 | 2.620 | 4.98% | 52.220 | 58.990 | 14236 | 8010.893 | 6.82% |
| 2025-11-13 | 52.740 | 52.580 | 0.180 | 0.34% | 52.050 | 53.020 | 2946 | 1549.682 | 1.41% |
| 2025-11-12 | 53.280 | 52.400 | -0.360 | -0.68% | 52.210 | 53.400 | 4065 | 2141.396 | 1.95% |
| 2025-11-11 | 52.780 | 52.760 | 0.090 | 0.17% | 52.540 | 53.680 | 2557 | 1359.357 | 1.22% |
| 2025-11-10 | 55.130 | 52.670 | -2.520 | -4.57% | 52.310 | 55.140 | 6884 | 3673.672 | 3.30% |
| 2025-11-07 | 54.880 | 55.190 | -0.010 | -0.02% | 54.330 | 55.500 | 3792 | 2080.073 | 1.82% |
| 2025-11-06 | 56.240 | 55.200 | -0.910 | -1.62% | 55.060 | 56.850 | 4064 | 2267.286 | 1.95% |
| 2025-11-05 | 55.610 | 56.110 | 0.000 | 0.00% | 55.230 | 56.590 | 3033 | 1694.188 | 1.45% |
| 2025-11-04 | 59.440 | 56.110 | -3.350 | -5.63% | 55.600 | 59.440 | 7173 | 4084.044 | 3.44% |
| 2025-11-03 | 58.600 | 59.460 | 0.870 | 1.48% | 58.100 | 60.960 | 7482 | 4457.732 | 3.58% |
| 2025-10-31 | 56.540 | 58.590 | 1.480 | 2.59% | 56.540 | 59.950 | 7070 | 4144.733 | 3.39% |
| 2025-10-30 | 58.700 | 57.110 | -1.510 | -2.58% | 57.110 | 60.000 | 7970 | 4692.003 | 3.82% |
| 2025-10-29 | 56.000 | 58.620 | 1.590 | 2.79% | 54.800 | 58.990 | 8583 | 4850.220 | 4.11% |
| 2025-10-28 | 56.000 | 57.030 | 1.030 | 1.84% | 56.000 | 57.480 | 3939 | 2243.162 | 1.89% |
| 2025-10-27 | 56.170 | 56.000 | 0.410 | 0.74% | 55.550 | 57.060 | 3993 | 2245.380 | 1.91% |
| 2025-10-24 | 55.660 | 55.590 | -0.070 | -0.13% | 55.310 | 57.080 | 4682 | 2623.406 | 2.24% |
| 2025-10-23 | 56.540 | 55.660 | -1.330 | -2.33% | 54.700 | 56.920 | 4879 | 2700.554 | 2.34% |
| 2025-10-22 | 55.790 | 56.990 | 1.190 | 2.13% | 54.500 | 58.570 | 5739 | 3242.591 | 2.75% |
| 2025-10-21 | 54.870 | 55.800 | 0.810 | 1.47% | 54.680 | 56.820 | 3435 | 1915.977 | 1.65% |
| 2025-10-20 | 54.710 | 54.990 | 0.800 | 1.48% | 54.110 | 55.440 | 3445 | 1879.145 | 1.65% |
| 2025-10-17 | 58.000 | 54.190 | -2.960 | -5.18% | 54.020 | 58.270 | 4445 | 2466.133 | 2.13% |
| 2025-10-16 | 57.710 | 57.150 | -0.850 | -1.47% | 56.580 | 59.350 | 3984 | 2301.434 | 1.91% |
深证大盘股票行情在线 K线走势图
摩尔线程(920699)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
