摩尔线程(920725)股票行情
摩尔线程(920725)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 |
|---|
| 2026-02-09 | 34.200 | 35.510 | 1.540 | 4.53% | 34.060 | 36.370 | 55568 | 19754.797 | 13.21% |
| 2026-02-06 | 33.770 | 33.970 | 0.120 | 0.35% | 33.600 | 34.250 | 22559 | 7658.226 | 5.36% |
| 2026-02-05 | 35.130 | 33.850 | -1.730 | -4.86% | 33.780 | 35.460 | 34013 | 11648.099 | 8.08% |
| 2026-02-04 | 34.810 | 35.580 | 0.510 | 1.45% | 34.550 | 36.190 | 41342 | 14666.440 | 9.83% |
| 2026-02-03 | 34.400 | 35.070 | 0.680 | 1.98% | 33.770 | 35.380 | 39111 | 13565.291 | 9.30% |
| 2026-02-02 | 33.720 | 34.390 | 0.670 | 1.99% | 33.210 | 36.360 | 55403 | 19341.641 | 13.17% |
| 2026-01-30 | 36.000 | 33.720 | -3.460 | -9.31% | 33.120 | 36.380 | 69796 | 24019.701 | 16.59% |
| 2026-01-29 | 41.000 | 37.180 | -2.680 | -6.72% | 36.740 | 41.990 | 90898 | 35054.133 | 21.60% |
| 2026-01-28 | 43.500 | 39.860 | -0.700 | -1.73% | 39.500 | 46.480 | 97931 | 41468.559 | 23.27% |
| 2026-01-27 | 37.000 | 40.560 | 2.700 | 7.13% | 36.830 | 44.580 | 96230 | 39552.805 | 22.87% |
| 2026-01-26 | 36.570 | 37.860 | 0.610 | 1.64% | 36.270 | 39.990 | 81337 | 31239.303 | 19.33% |
| 2026-01-23 | 35.520 | 37.250 | 1.480 | 4.14% | 35.080 | 37.920 | 64668 | 23468.891 | 15.37% |
| 2026-01-22 | 35.120 | 35.770 | 0.650 | 1.85% | 34.810 | 36.500 | 44094 | 15789.547 | 10.48% |
| 2026-01-21 | 35.000 | 35.120 | -0.780 | -2.17% | 34.500 | 36.390 | 42930 | 15160.243 | 10.20% |
| 2026-01-20 | 34.260 | 35.900 | 1.740 | 5.09% | 34.260 | 36.860 | 73883 | 26536.346 | 17.56% |
| 2026-01-19 | 34.450 | 34.160 | -0.680 | -1.95% | 34.010 | 34.600 | 17889 | 6111.129 | 4.25% |
| 2026-01-16 | 34.540 | 34.840 | 0.620 | 1.81% | 34.040 | 34.860 | 24220 | 8357.462 | 5.76% |
| 2026-01-15 | 34.100 | 34.220 | -0.340 | -0.98% | 33.960 | 34.770 | 23362 | 7985.677 | 5.55% |
| 2026-01-14 | 35.130 | 34.560 | -0.320 | -0.92% | 33.990 | 35.680 | 41149 | 14357.175 | 9.78% |
| 2026-01-13 | 36.610 | 34.880 | -1.690 | -4.62% | 34.660 | 36.850 | 40033 | 14196.566 | 9.51% |
| 2026-01-12 | 35.200 | 36.570 | 1.010 | 2.84% | 35.010 | 36.590 | 51676 | 18559.477 | 12.28% |
| 2026-01-09 | 35.550 | 35.560 | -0.310 | -0.86% | 35.070 | 36.160 | 40098 | 14256.626 | 9.53% |
| 2026-01-08 | 34.200 | 35.870 | 0.970 | 2.78% | 33.910 | 36.800 | 63857 | 22807.912 | 15.18% |
| 2026-01-07 | 34.770 | 34.900 | 0.650 | 1.90% | 34.600 | 36.250 | 53110 | 18837.287 | 12.62% |
| 2026-01-06 | 34.030 | 34.250 | 0.190 | 0.56% | 33.830 | 34.400 | 25708 | 8774.484 | 6.11% |
| 2026-01-05 | 33.740 | 34.060 | 0.350 | 1.04% | 33.220 | 34.160 | 20350 | 6883.292 | 4.84% |
| 2025-12-31 | 34.850 | 33.710 | -0.970 | -2.80% | 33.560 | 34.880 | 27868 | 9442.381 | 6.62% |
| 2025-12-30 | 35.200 | 34.680 | -1.030 | -2.88% | 34.500 | 35.860 | 31173 | 10901.770 | 7.41% |
| 2025-12-29 | 35.530 | 35.710 | 0.890 | 2.56% | 35.060 | 37.000 | 47549 | 17068.395 | 11.30% |
| 2025-12-26 | 34.900 | 34.820 | -0.140 | -0.40% | 34.560 | 35.100 | 24077 | 8370.639 | 5.72% |
| 2025-12-25 | 35.310 | 34.960 | -0.620 | -1.74% | 34.910 | 36.100 | 26406 | 9284.097 | 6.28% |
| 2025-12-24 | 35.210 | 35.580 | -0.220 | -0.61% | 34.650 | 35.770 | 35469 | 12437.474 | 8.43% |
| 2025-12-23 | 34.920 | 35.800 | 0.800 | 2.29% | 34.700 | 37.800 | 55302 | 20059.355 | 13.14% |
| 2025-12-22 | 34.750 | 35.000 | 0.300 | 0.86% | 34.400 | 35.200 | 25362 | 8860.335 | 6.03% |
| 2025-12-19 | 34.410 | 34.700 | 0.300 | 0.87% | 34.120 | 35.390 | 27798 | 9632.866 | 6.61% |
| 2025-12-18 | 36.330 | 34.400 | -0.430 | -1.23% | 34.400 | 36.670 | 35849 | 12693.681 | 8.52% |
| 2025-12-17 | 34.080 | 34.830 | 0.900 | 2.65% | 33.650 | 34.890 | 30361 | 10443.098 | 7.22% |
| 2025-12-16 | 33.900 | 33.930 | -0.100 | -0.29% | 33.500 | 34.750 | 29816 | 10171.958 | 7.09% |
| 2025-12-15 | 35.310 | 34.030 | -1.650 | -4.62% | 33.990 | 35.880 | 41505 | 14285.213 | 9.86% |
| 2025-12-12 | 35.900 | 35.680 | -0.580 | -1.60% | 35.000 | 37.100 | 43500 | 15776.677 | 10.34% |
| 2025-12-11 | 35.840 | 36.260 | 0.580 | 1.63% | 34.710 | 38.200 | 60527 | 22140.586 | 14.38% |
| 2025-12-10 | 37.430 | 35.680 | -2.320 | -6.11% | 35.570 | 37.500 | 42701 | 15397.933 | 10.15% |
| 2025-12-09 | 36.950 | 38.000 | 0.530 | 1.41% | 36.500 | 38.500 | 58797 | 22101.904 | 13.97% |
| 2025-12-08 | 35.910 | 37.470 | 2.150 | 6.09% | 35.910 | 38.300 | 62044 | 23093.617 | 14.75% |
| 2025-12-05 | 34.860 | 35.320 | 0.210 | 0.60% | 34.350 | 36.500 | 43502 | 15388.268 | 10.34% |
| 2025-12-04 | 35.000 | 35.110 | -1.590 | -4.33% | 34.880 | 36.250 | 52242 | 18451.332 | 12.42% |
| 2025-12-03 | 33.720 | 36.700 | 3.380 | 10.14% | 33.720 | 38.500 | 94142 | 34512.008 | 22.37% |
| 2025-12-02 | 34.280 | 33.320 | -1.380 | -3.98% | 33.210 | 34.410 | 25290 | 8477.230 | 6.01% |
| 2025-12-01 | 33.520 | 34.700 | 1.180 | 3.52% | 33.200 | 35.490 | 37901 | 13033.182 | 9.01% |
| 2025-11-28 | 33.360 | 33.520 | -0.080 | -0.24% | 32.960 | 34.230 | 26674 | 8948.022 | 6.34% |
| 2025-11-27 | 34.920 | 33.600 | -1.710 | -4.84% | 33.580 | 35.010 | 36234 | 12296.119 | 8.61% |
| 2025-11-26 | 34.070 | 35.310 | 1.250 | 3.67% | 33.480 | 35.990 | 54049 | 18913.127 | 12.84% |
| 2025-11-25 | 34.240 | 34.060 | 0.120 | 0.35% | 33.440 | 34.420 | 26562 | 9035.476 | 6.31% |
| 2025-11-24 | 33.520 | 33.940 | 0.370 | 1.10% | 33.440 | 34.290 | 23242 | 7861.178 | 5.52% |
| 2025-11-21 | 33.880 | 33.570 | -0.470 | -1.38% | 33.150 | 35.660 | 40004 | 13784.890 | 9.51% |
| 2025-11-20 | 36.530 | 34.040 | -2.140 | -5.91% | 33.750 | 36.540 | 39469 | 13743.779 | 9.38% |
| 2025-11-19 | 35.660 | 36.180 | 0.340 | 0.95% | 35.520 | 36.890 | 27188 | 9818.370 | 6.46% |
| 2025-11-18 | 36.400 | 35.840 | -0.360 | -0.99% | 35.550 | 36.940 | 34050 | 12336.468 | 8.09% |
| 2025-11-17 | 37.100 | 36.200 | -1.150 | -3.08% | 35.900 | 38.190 | 39885 | 14657.002 | 9.48% |
| 2025-11-14 | 38.420 | 37.350 | -2.040 | -5.18% | 37.180 | 39.330 | 53034 | 20100.533 | 12.60% |
| 2025-11-13 | 39.000 | 39.390 | 0.040 | 0.10% | 38.520 | 41.950 | 69230 | 27686.697 | 16.45% |
| 2025-11-12 | 40.860 | 39.350 | -3.920 | -9.06% | 38.500 | 41.000 | 76116 | 30091.818 | 18.09% |
| 2025-11-11 | 37.500 | 43.270 | 6.020 | 16.16% | 37.250 | 46.880 | 106955 | 45132.301 | 25.42% |
| 2025-11-10 | 34.600 | 37.250 | 1.850 | 5.23% | 34.550 | 39.550 | 85953 | 32030.877 | 20.43% |
| 2025-11-07 | 33.760 | 35.400 | 1.150 | 3.36% | 33.750 | 36.350 | 61686 | 21817.766 | 14.66% |
| 2025-11-06 | 35.010 | 34.250 | -1.260 | -3.55% | 34.250 | 35.460 | 43455 | 15102.942 | 10.33% |
| 2025-11-05 | 34.920 | 35.510 | -0.350 | -0.98% | 34.310 | 36.690 | 40901 | 14643.206 | 9.72% |
| 2025-11-04 | 36.300 | 35.860 | -0.280 | -0.77% | 34.590 | 38.210 | 56591 | 20626.812 | 13.45% |
| 2025-11-03 | 35.430 | 36.140 | 0.550 | 1.55% | 34.390 | 36.170 | 43950 | 15517.112 | 10.44% |
| 2025-10-31 | 36.050 | 35.590 | -2.410 | -6.34% | 35.140 | 36.650 | 69305 | 24805.234 | 16.47% |
| 2025-10-30 | 34.640 | 38.000 | 3.190 | 9.16% | 34.040 | 40.600 | 104793 | 38919.301 | 24.90% |
| 2025-10-29 | 34.080 | 34.810 | 0.880 | 2.59% | 33.330 | 34.920 | 59660 | 20413.246 | 14.18% |
| 2025-10-28 | 35.020 | 33.930 | -2.160 | -5.99% | 33.780 | 35.400 | 61541 | 21065.404 | 14.63% |
| 2025-10-27 | 35.750 | 36.090 | 0.660 | 1.86% | 34.270 | 37.180 | 72654 | 25967.105 | 17.27% |
| 2025-10-24 | 33.920 | 35.430 | 0.820 | 2.37% | 33.880 | 37.490 | 81484 | 29025.438 | 19.37% |
| 2025-10-23 | 38.690 | 34.610 | -5.190 | -13.04% | 34.400 | 39.500 | 85776 | 31174.682 | 20.39% |
| 2025-10-22 | 38.500 | 39.800 | -1.040 | -2.55% | 37.540 | 43.800 | 114288 | 45918.125 | 27.16% |
| 2025-10-21 | 38.000 | 40.840 | 1.520 | 3.87% | 37.500 | 47.120 | 155239 | 65928.016 | 36.89% |
| 2025-10-20 | 30.700 | 39.320 | 9.070 | 29.98% | 29.600 | 39.320 | 134773 | 47349.293 | 32.03% |
| 2025-10-17 | 31.500 | 30.250 | -2.300 | -7.07% | 29.830 | 31.900 | 65291 | 20029.066 | 15.52% |
深证大盘股票行情在线 K线走势图
摩尔线程(920725)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
