摩尔线程(920953)股票行情
摩尔线程(920953)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 | 35.140 | 35.010 | -0.280 | -0.79% | 35.000 | 35.650 | 10461 | 3698.893 | 1.75% |
| 2026-02-05 | 36.060 | 35.290 | -0.390 | -1.09% | 35.200 | 36.060 | 12493 | 4440.994 | 2.09% |
| 2026-02-04 | 35.900 | 35.680 | -0.520 | -1.44% | 35.300 | 35.960 | 13731 | 4896.248 | 2.29% |
| 2026-02-03 | 35.640 | 36.200 | 0.610 | 1.71% | 35.490 | 36.200 | 13676 | 4914.114 | 2.28% |
| 2026-02-02 | 35.770 | 35.590 | -0.260 | -0.73% | 35.580 | 36.190 | 13726 | 4920.781 | 2.29% |
| 2026-01-30 | 36.850 | 35.850 | -1.010 | -2.74% | 35.810 | 36.850 | 22444 | 8115.757 | 3.75% |
| 2026-01-29 | 36.400 | 36.860 | 0.200 | 0.55% | 35.800 | 38.230 | 29676 | 11063.688 | 4.96% |
| 2026-01-28 | 37.780 | 36.660 | -0.990 | -2.63% | 36.550 | 38.220 | 23499 | 8768.788 | 3.92% |
| 2026-01-27 | 37.290 | 37.650 | 0.130 | 0.35% | 36.920 | 38.090 | 19458 | 7289.884 | 3.25% |
| 2026-01-26 | 39.200 | 37.520 | -1.870 | -4.75% | 37.200 | 39.410 | 34314 | 13065.571 | 5.73% |
| 2026-01-23 | 38.810 | 39.390 | 0.820 | 2.13% | 38.410 | 39.810 | 37658 | 14768.147 | 6.29% |
| 2026-01-22 | 38.310 | 38.570 | 0.570 | 1.50% | 37.990 | 39.550 | 30774 | 11917.511 | 5.14% |
| 2026-01-21 | 37.930 | 38.000 | -0.110 | -0.29% | 37.880 | 38.720 | 25282 | 9666.683 | 4.22% |
| 2026-01-20 | 38.870 | 38.110 | -0.500 | -1.30% | 37.700 | 39.150 | 26110 | 9999.937 | 4.36% |
| 2026-01-19 | 38.730 | 38.610 | -0.230 | -0.59% | 37.950 | 39.100 | 25201 | 9717.902 | 4.21% |
| 2026-01-16 | 40.670 | 38.840 | -2.070 | -5.06% | 38.680 | 41.030 | 51971 | 20537.258 | 8.68% |
| 2026-01-15 | 43.500 | 40.910 | -3.340 | -7.55% | 40.350 | 43.500 | 61794 | 25579.066 | 10.32% |
| 2026-01-14 | 39.950 | 44.250 | 4.310 | 10.79% | 39.950 | 46.330 | 124239 | 53803.078 | 20.75% |
| 2026-01-13 | 44.950 | 39.940 | -3.420 | -7.89% | 39.500 | 45.300 | 78752 | 33012.645 | 13.15% |
| 2026-01-12 | 40.250 | 43.360 | 4.270 | 10.92% | 39.080 | 45.760 | 96328 | 40704.469 | 16.09% |
| 2026-01-09 | 37.200 | 39.090 | 1.600 | 4.27% | 37.030 | 39.180 | 55659 | 21405.178 | 9.29% |
| 2026-01-08 | 36.000 | 37.490 | 1.420 | 3.94% | 36.000 | 37.960 | 46203 | 17146.172 | 7.72% |
| 2026-01-07 | 37.100 | 36.070 | -0.940 | -2.54% | 35.940 | 37.100 | 31267 | 11401.212 | 5.22% |
| 2026-01-06 | 36.330 | 37.010 | 0.620 | 1.70% | 36.120 | 37.100 | 33257 | 12189.745 | 5.55% |
| 2026-01-05 | 35.550 | 36.390 | 0.640 | 1.79% | 35.530 | 36.610 | 29095 | 10503.117 | 4.86% |
| 2025-12-31 | 35.460 | 35.750 | 0.500 | 1.42% | 35.000 | 36.360 | 23326 | 8313.657 | 3.90% |
| 2025-12-30 | 35.000 | 35.250 | -0.040 | -0.11% | 34.700 | 35.580 | 13595 | 4794.481 | 2.27% |
| 2025-12-29 | 35.110 | 35.290 | 0.190 | 0.54% | 34.860 | 35.800 | 15584 | 5501.083 | 2.60% |
| 2025-12-26 | 35.570 | 35.100 | -0.280 | -0.79% | 35.000 | 35.760 | 14345 | 5068.133 | 2.40% |
| 2025-12-25 | 35.550 | 35.380 | 0.000 | 0.00% | 35.150 | 35.820 | 15331 | 5439.550 | 2.56% |
| 2025-12-24 | 34.740 | 35.380 | 0.200 | 0.57% | 34.740 | 35.550 | 9937 | 3504.546 | 1.66% |
| 2025-12-23 | 36.000 | 35.180 | -0.990 | -2.74% | 35.150 | 36.180 | 21138 | 7502.509 | 3.53% |
| 2025-12-22 | 36.770 | 36.170 | -0.610 | -1.66% | 36.100 | 36.770 | 22508 | 8171.133 | 3.76% |
| 2025-12-19 | 36.010 | 36.780 | 0.740 | 2.05% | 35.730 | 36.960 | 27379 | 10011.894 | 4.57% |
| 2025-12-18 | 35.880 | 36.040 | 0.090 | 0.25% | 35.560 | 36.600 | 25419 | 9197.264 | 4.24% |
| 2025-12-17 | 35.700 | 35.950 | 0.090 | 0.25% | 34.940 | 36.050 | 22655 | 8045.454 | 3.78% |
| 2025-12-16 | 35.280 | 35.860 | 0.580 | 1.64% | 35.030 | 36.200 | 24508 | 8779.468 | 4.09% |
| 2025-12-15 | 35.160 | 35.280 | -0.380 | -1.07% | 34.830 | 35.720 | 16126 | 5685.085 | 2.69% |
| 2025-12-12 | 35.420 | 35.660 | -0.010 | -0.03% | 34.810 | 36.400 | 28697 | 10250.629 | 4.79% |
| 2025-12-11 | 34.500 | 35.670 | 1.270 | 3.69% | 34.010 | 36.600 | 36767 | 13057.180 | 6.14% |
| 2025-12-10 | 34.500 | 34.400 | -0.270 | -0.78% | 34.010 | 34.590 | 10674 | 3658.083 | 1.78% |
| 2025-12-09 | 35.600 | 34.670 | -0.910 | -2.56% | 34.600 | 35.610 | 15361 | 5377.657 | 2.57% |
| 2025-12-08 | 35.180 | 35.580 | 0.270 | 0.76% | 35.180 | 35.990 | 18385 | 6553.135 | 3.07% |
| 2025-12-05 | 34.500 | 35.310 | 0.880 | 2.56% | 33.990 | 35.860 | 19900 | 6968.083 | 3.32% |
| 2025-12-04 | 34.780 | 34.430 | -0.340 | -0.98% | 34.210 | 35.090 | 13293 | 4589.986 | 2.22% |
| 2025-12-03 | 35.300 | 34.770 | -0.520 | -1.47% | 34.750 | 35.500 | 13371 | 4680.275 | 2.23% |
| 2025-12-02 | 36.320 | 35.290 | -0.820 | -2.27% | 35.080 | 36.330 | 15612 | 5569.500 | 2.61% |
| 2025-12-01 | 35.170 | 36.110 | 0.980 | 2.79% | 34.700 | 36.500 | 21846 | 7811.533 | 3.65% |
| 2025-11-28 | 35.180 | 35.130 | -0.080 | -0.23% | 34.710 | 35.590 | 13860 | 4859.613 | 2.31% |
| 2025-11-27 | 35.670 | 35.210 | -0.540 | -1.51% | 35.180 | 36.060 | 16634 | 5916.425 | 2.78% |
| 2025-11-26 | 36.600 | 35.750 | -0.700 | -1.92% | 35.560 | 36.890 | 25124 | 9082.868 | 4.20% |
| 2025-11-25 | 36.280 | 36.450 | 0.170 | 0.47% | 36.280 | 37.280 | 29260 | 10766.514 | 4.89% |
| 2025-11-24 | 35.990 | 36.280 | 0.510 | 1.43% | 34.730 | 36.560 | 33178 | 11835.279 | 5.54% |
| 2025-11-21 | 35.550 | 35.770 | -0.230 | -0.64% | 34.710 | 36.800 | 35641 | 12710.932 | 5.95% |
| 2025-11-20 | 37.090 | 36.000 | -1.030 | -2.78% | 36.000 | 37.570 | 31142 | 11356.786 | 5.20% |
| 2025-11-19 | 39.500 | 37.030 | -2.320 | -5.90% | 36.680 | 40.360 | 49283 | 18691.795 | 8.23% |
| 2025-11-18 | 38.720 | 39.350 | 0.790 | 2.05% | 38.500 | 40.320 | 64806 | 25671.521 | 10.82% |
| 2025-11-17 | 37.360 | 38.560 | 0.800 | 2.12% | 37.210 | 39.490 | 43365 | 16782.824 | 7.24% |
| 2025-11-14 | 39.700 | 37.760 | -2.070 | -5.20% | 37.510 | 39.700 | 44014 | 16907.113 | 7.35% |
| 2025-11-13 | 38.880 | 39.830 | 0.950 | 2.44% | 38.450 | 40.220 | 43432 | 17242.152 | 7.25% |
| 2025-11-12 | 38.370 | 38.880 | 0.510 | 1.33% | 38.000 | 39.460 | 30209 | 11748.874 | 5.04% |
| 2025-11-11 | 38.710 | 38.370 | -0.110 | -0.29% | 38.200 | 39.660 | 34060 | 13219.774 | 5.69% |
| 2025-11-10 | 40.200 | 38.480 | -1.650 | -4.11% | 38.400 | 40.280 | 44874 | 17433.605 | 7.49% |
| 2025-11-07 | 39.850 | 40.130 | 0.120 | 0.30% | 39.550 | 40.710 | 38599 | 15513.600 | 6.45% |
| 2025-11-06 | 41.620 | 40.010 | -2.070 | -4.92% | 40.000 | 42.000 | 56719 | 22967.547 | 9.47% |
| 2025-11-05 | 42.630 | 42.080 | -2.280 | -5.14% | 41.510 | 43.610 | 71510 | 30329.203 | 11.94% |
| 2025-11-04 | 43.120 | 44.360 | -0.640 | -1.42% | 41.620 | 44.570 | 80641 | 34685.598 | 13.47% |
| 2025-11-03 | 45.100 | 45.000 | 0.300 | 0.67% | 42.500 | 46.400 | 100809 | 44978.871 | 16.83% |
| 2025-10-31 | 39.600 | 44.700 | 4.700 | 11.75% | 39.520 | 50.500 | 157801 | 70977.961 | 26.35% |
| 2025-10-30 | 39.500 | 40.000 | 0.140 | 0.35% | 39.100 | 43.330 | 93384 | 38618.531 | 15.59% |
| 2025-10-29 | 37.130 | 39.860 | 2.460 | 6.58% | 36.800 | 40.540 | 55815 | 21527.375 | 9.32% |
| 2025-10-28 | 36.560 | 37.400 | 0.550 | 1.49% | 36.540 | 38.300 | 29149 | 10961.684 | 4.87% |
| 2025-10-27 | 37.530 | 36.850 | -0.670 | -1.79% | 36.680 | 37.700 | 23958 | 8857.230 | 4.00% |
| 2025-10-24 | 37.000 | 37.520 | -0.640 | -1.68% | 36.990 | 37.990 | 33107 | 12387.611 | 5.53% |
| 2025-10-23 | 36.160 | 38.160 | 2.420 | 6.77% | 36.160 | 38.300 | 48958 | 18330.008 | 8.18% |
| 2025-10-22 | 36.360 | 35.740 | -0.910 | -2.48% | 35.710 | 36.830 | 20420 | 7379.665 | 3.41% |
| 2025-10-21 | 36.300 | 36.650 | 0.120 | 0.33% | 35.400 | 37.000 | 27100 | 9782.850 | 4.53% |
| 2025-10-20 | 36.820 | 36.530 | -0.290 | -0.79% | 36.430 | 37.900 | 21051 | 7780.910 | 3.52% |
| 2025-10-17 | 38.520 | 36.820 | -2.180 | -5.59% | 36.700 | 38.990 | 28298 | 10658.005 | 4.73% |
| 2025-10-16 | 38.300 | 39.000 | -0.700 | -1.76% | 37.530 | 39.810 | 47475 | 18211.205 | 7.93% |
深证大盘股票行情在线 K线走势图
摩尔线程(920953)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
