摩尔线程(920839)股票行情
摩尔线程(920839)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 | 37.540 | 37.720 | 0.560 | 1.51% | 37.300 | 37.820 | 5246 | 1973.591 | 0.81% |
| 2026-02-06 | 37.020 | 37.160 | 0.040 | 0.11% | 37.020 | 37.540 | 5060 | 1886.735 | 0.78% |
| 2026-02-05 | 37.710 | 37.120 | -0.970 | -2.55% | 37.110 | 38.270 | 7383 | 2764.610 | 1.13% |
| 2026-02-04 | 37.300 | 38.090 | 0.700 | 1.87% | 37.050 | 38.190 | 8635 | 3257.979 | 1.33% |
| 2026-02-03 | 37.480 | 37.390 | 0.390 | 1.05% | 37.130 | 38.080 | 8028 | 3013.200 | 1.23% |
| 2026-02-02 | 39.010 | 37.000 | -1.910 | -4.91% | 37.000 | 39.230 | 14388 | 5440.310 | 2.21% |
| 2026-01-30 | 40.060 | 38.910 | -1.150 | -2.87% | 38.910 | 40.400 | 11423 | 4501.364 | 1.76% |
| 2026-01-29 | 40.950 | 40.060 | -0.890 | -2.17% | 40.020 | 41.690 | 12470 | 5058.854 | 1.92% |
| 2026-01-28 | 41.040 | 40.950 | 0.100 | 0.24% | 40.350 | 41.460 | 9283 | 3786.785 | 1.43% |
| 2026-01-27 | 41.450 | 40.850 | -0.580 | -1.40% | 40.530 | 41.670 | 8480 | 3469.294 | 1.30% |
| 2026-01-26 | 43.000 | 41.430 | -1.290 | -3.02% | 41.380 | 43.010 | 10692 | 4471.220 | 1.64% |
| 2026-01-23 | 41.830 | 42.720 | 0.820 | 1.96% | 41.650 | 42.980 | 12292 | 5216.596 | 1.89% |
| 2026-01-22 | 42.190 | 41.900 | 0.120 | 0.29% | 41.610 | 42.380 | 7402 | 3105.596 | 1.14% |
| 2026-01-21 | 41.380 | 41.780 | 0.480 | 1.16% | 41.160 | 41.870 | 6585 | 2730.225 | 1.01% |
| 2026-01-20 | 43.530 | 41.300 | -1.800 | -4.18% | 41.160 | 43.530 | 17204 | 7212.857 | 2.64% |
| 2026-01-19 | 43.130 | 43.100 | -0.030 | -0.07% | 42.600 | 43.550 | 7197 | 3101.547 | 1.11% |
| 2026-01-16 | 43.400 | 43.130 | 0.010 | 0.02% | 42.900 | 44.160 | 13908 | 6033.302 | 2.14% |
| 2026-01-15 | 43.900 | 43.120 | -0.390 | -0.90% | 43.020 | 43.900 | 9989 | 4329.260 | 1.54% |
| 2026-01-14 | 43.480 | 43.510 | 0.040 | 0.09% | 42.690 | 44.550 | 24187 | 10535.107 | 3.72% |
| 2026-01-13 | 45.320 | 43.470 | -1.740 | -3.85% | 43.200 | 45.450 | 24038 | 10632.245 | 3.70% |
| 2026-01-12 | 45.900 | 45.210 | 0.120 | 0.27% | 44.200 | 45.900 | 32639 | 14664.781 | 5.02% |
| 2026-01-09 | 44.130 | 45.090 | 0.960 | 2.18% | 43.690 | 46.180 | 26158 | 11771.970 | 4.02% |
| 2026-01-08 | 43.500 | 44.130 | 0.410 | 0.94% | 43.360 | 44.300 | 11128 | 4881.559 | 1.71% |
| 2026-01-07 | 44.990 | 43.720 | -0.660 | -1.49% | 43.500 | 44.990 | 13864 | 6095.938 | 2.13% |
| 2026-01-06 | 42.420 | 44.380 | 1.950 | 4.60% | 42.130 | 44.500 | 19959 | 8752.586 | 3.07% |
| 2026-01-05 | 42.640 | 42.430 | 0.210 | 0.50% | 41.900 | 42.640 | 7153 | 3024.031 | 1.10% |
| 2025-12-31 | 43.750 | 42.220 | -1.100 | -2.54% | 42.000 | 43.750 | 10511 | 4474.410 | 1.62% |
| 2025-12-30 | 42.000 | 43.320 | 1.210 | 2.87% | 41.860 | 43.800 | 11859 | 5089.598 | 1.82% |
| 2025-12-29 | 43.040 | 42.110 | -0.980 | -2.27% | 42.110 | 43.350 | 10408 | 4444.840 | 1.60% |
| 2025-12-26 | 43.930 | 43.090 | -1.060 | -2.40% | 43.050 | 44.540 | 10280 | 4488.832 | 1.58% |
| 2025-12-25 | 43.740 | 44.150 | 0.590 | 1.35% | 43.350 | 45.210 | 10840 | 4805.923 | 1.67% |
| 2025-12-24 | 43.400 | 43.560 | -0.180 | -0.41% | 43.310 | 43.970 | 6697 | 2922.281 | 1.03% |
| 2025-12-23 | 44.180 | 43.740 | -0.030 | -0.07% | 43.100 | 44.440 | 9377 | 4099.435 | 1.44% |
| 2025-12-22 | 43.800 | 43.770 | -0.130 | -0.30% | 43.000 | 44.350 | 11603 | 5049.646 | 1.78% |
| 2025-12-19 | 43.550 | 43.900 | 0.780 | 1.81% | 43.120 | 44.860 | 14153 | 6214.068 | 2.18% |
| 2025-12-18 | 44.350 | 43.120 | -1.310 | -2.95% | 43.100 | 44.480 | 13729 | 5994.576 | 2.11% |
| 2025-12-17 | 44.180 | 44.430 | -0.370 | -0.83% | 43.450 | 45.450 | 15107 | 6681.161 | 2.32% |
| 2025-12-16 | 45.500 | 44.800 | -1.010 | -2.20% | 44.600 | 47.400 | 20822 | 9516.741 | 3.20% |
| 2025-12-15 | 46.000 | 45.810 | -0.430 | -0.93% | 45.200 | 46.760 | 20240 | 9288.394 | 3.11% |
| 2025-12-12 | 42.800 | 46.240 | 3.440 | 8.04% | 42.100 | 48.470 | 54895 | 24957.125 | 8.44% |
| 2025-12-11 | 41.150 | 42.800 | 1.650 | 4.01% | 40.900 | 44.200 | 30108 | 12863.339 | 4.63% |
| 2025-12-10 | 42.240 | 41.150 | -1.270 | -2.99% | 40.400 | 42.380 | 19676 | 8101.330 | 3.02% |
| 2025-12-09 | 43.500 | 42.420 | -0.530 | -1.23% | 42.020 | 43.800 | 12526 | 5329.346 | 1.93% |
| 2025-12-08 | 42.960 | 42.950 | 0.260 | 0.61% | 42.600 | 43.540 | 13128 | 5660.333 | 2.02% |
| 2025-12-05 | 41.440 | 42.690 | 1.060 | 2.55% | 41.010 | 43.160 | 15832 | 6649.441 | 2.43% |
| 2025-12-04 | 42.600 | 41.630 | -1.180 | -2.76% | 41.500 | 44.290 | 16490 | 7065.556 | 2.53% |
| 2025-12-03 | 41.800 | 42.810 | 1.010 | 2.42% | 41.450 | 44.220 | 18829 | 8109.227 | 2.89% |
| 2025-12-02 | 42.650 | 41.800 | -0.420 | -0.99% | 41.350 | 42.650 | 8118 | 3386.946 | 1.25% |
| 2025-12-01 | 41.570 | 42.220 | 1.000 | 2.43% | 41.570 | 43.170 | 14213 | 6043.377 | 2.18% |
| 2025-11-28 | 40.390 | 41.220 | 1.070 | 2.67% | 40.000 | 41.320 | 10736 | 4376.331 | 1.65% |
| 2025-11-27 | 40.800 | 40.150 | -0.790 | -1.93% | 40.050 | 41.330 | 10389 | 4223.575 | 1.60% |
| 2025-11-26 | 41.380 | 40.940 | -0.080 | -0.20% | 40.870 | 41.450 | 7836 | 3221.581 | 1.20% |
| 2025-11-25 | 41.550 | 41.020 | -0.180 | -0.44% | 40.950 | 41.830 | 9941 | 4114.413 | 1.53% |
| 2025-11-24 | 40.660 | 41.200 | 0.830 | 2.06% | 40.520 | 41.660 | 8718 | 3578.467 | 1.34% |
| 2025-11-21 | 42.280 | 40.370 | -2.460 | -5.74% | 40.080 | 42.600 | 15057 | 6169.765 | 2.31% |
| 2025-11-20 | 43.000 | 42.830 | -0.330 | -0.76% | 42.580 | 43.800 | 11345 | 4894.088 | 1.74% |
| 2025-11-19 | 44.470 | 43.160 | -1.660 | -3.70% | 42.680 | 44.920 | 16813 | 7302.167 | 2.58% |
| 2025-11-18 | 45.520 | 44.820 | -1.130 | -2.46% | 44.400 | 46.220 | 17515 | 7872.030 | 2.69% |
| 2025-11-17 | 48.660 | 45.950 | -1.580 | -3.32% | 45.450 | 48.800 | 20248 | 9445.627 | 3.11% |
| 2025-11-14 | 45.920 | 47.530 | 1.150 | 2.48% | 45.910 | 48.980 | 21981 | 10505.350 | 3.38% |
| 2025-11-13 | 45.930 | 46.380 | 0.830 | 1.82% | 45.410 | 47.360 | 14700 | 6854.875 | 2.26% |
| 2025-11-12 | 46.880 | 45.550 | -1.060 | -2.27% | 45.390 | 47.190 | 11999 | 5520.585 | 1.84% |
| 2025-11-11 | 46.700 | 46.610 | 0.290 | 0.63% | 46.020 | 46.990 | 11088 | 5159.081 | 1.70% |
| 2025-11-10 | 46.450 | 46.320 | -0.130 | -0.28% | 45.210 | 46.940 | 15049 | 6913.595 | 2.31% |
| 2025-11-07 | 47.600 | 46.450 | -1.320 | -2.76% | 46.370 | 48.250 | 20203 | 9514.434 | 3.11% |
| 2025-11-06 | 48.020 | 47.770 | -0.270 | -0.56% | 47.210 | 48.800 | 17769 | 8514.336 | 2.73% |
| 2025-11-05 | 49.200 | 48.040 | -1.870 | -3.75% | 47.350 | 49.200 | 24496 | 11802.362 | 3.77% |
| 2025-11-04 | 51.440 | 49.910 | -1.030 | -2.02% | 49.480 | 52.600 | 25531 | 12932.224 | 3.92% |
| 2025-11-03 | 51.330 | 50.940 | 1.040 | 2.08% | 50.540 | 53.330 | 31100 | 16061.369 | 4.78% |
| 2025-10-31 | 49.000 | 49.900 | 1.150 | 2.36% | 48.020 | 52.660 | 39034 | 19774.939 | 6.00% |
| 2025-10-30 | 48.960 | 48.750 | -0.780 | -1.57% | 48.510 | 51.800 | 45458 | 22703.264 | 6.99% |
| 2025-10-29 | 46.080 | 49.530 | 3.630 | 7.91% | 45.100 | 51.080 | 47799 | 22645.113 | 7.35% |
| 2025-10-28 | 46.750 | 45.900 | -0.570 | -1.23% | 45.820 | 47.200 | 26736 | 12363.542 | 4.11% |
| 2025-10-27 | 50.000 | 46.470 | -4.070 | -8.05% | 46.000 | 50.500 | 58936 | 28019.924 | 9.06% |
| 2025-10-24 | 49.000 | 50.540 | -0.260 | -0.51% | 48.910 | 51.700 | 32913 | 16534.092 | 5.06% |
| 2025-10-23 | 55.600 | 50.800 | -4.500 | -8.14% | 48.300 | 56.200 | 51784 | 26533.289 | 7.96% |
| 2025-10-22 | 53.010 | 55.300 | -1.090 | -1.93% | 52.820 | 60.730 | 57655 | 32980.680 | 8.86% |
| 2025-10-21 | 50.480 | 56.390 | 5.410 | 10.61% | 48.810 | 58.270 | 61757 | 33084.418 | 9.49% |
| 2025-10-20 | 53.000 | 50.980 | -0.320 | -0.62% | 48.900 | 54.110 | 40724 | 20743.344 | 6.26% |
| 2025-10-17 | 53.550 | 51.300 | -1.910 | -3.59% | 50.000 | 56.600 | 45061 | 23989.656 | 6.82% |
深证大盘股票行情在线 K线走势图
摩尔线程(920839)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
