摩尔线程(920981)股票行情
摩尔线程(920981)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 | 32.030 | 31.850 | -0.180 | -0.56% | 31.850 | 32.280 | 5424 | 1736.934 | 1.45% |
| 2026-02-05 | 32.310 | 32.030 | -0.280 | -0.87% | 32.010 | 32.710 | 5976 | 1930.609 | 1.60% |
| 2026-02-04 | 33.230 | 32.310 | -0.780 | -2.36% | 32.220 | 33.230 | 8353 | 2717.064 | 2.24% |
| 2026-02-03 | 32.880 | 33.090 | 0.380 | 1.16% | 32.370 | 33.270 | 8337 | 2742.804 | 2.23% |
| 2026-02-02 | 34.510 | 32.710 | -2.290 | -6.54% | 32.330 | 34.600 | 21852 | 7304.522 | 5.86% |
| 2026-01-30 | 34.130 | 35.000 | 0.870 | 2.55% | 33.880 | 35.470 | 22016 | 7633.085 | 5.90% |
| 2026-01-29 | 33.900 | 34.130 | 0.330 | 0.98% | 33.520 | 34.510 | 15941 | 5433.901 | 4.27% |
| 2026-01-28 | 34.100 | 33.800 | -0.100 | -0.29% | 33.600 | 34.750 | 11385 | 3869.860 | 3.05% |
| 2026-01-27 | 34.500 | 33.900 | -0.460 | -1.34% | 33.170 | 34.500 | 9856 | 3331.423 | 2.64% |
| 2026-01-26 | 35.170 | 34.360 | -0.630 | -1.80% | 34.100 | 35.330 | 12754 | 4407.050 | 3.42% |
| 2026-01-23 | 35.120 | 34.990 | -0.100 | -0.28% | 34.700 | 35.400 | 13682 | 4788.611 | 3.67% |
| 2026-01-22 | 35.080 | 35.090 | 0.000 | 0.00% | 34.390 | 35.700 | 23665 | 8260.939 | 6.34% |
| 2026-01-21 | 33.700 | 35.090 | 1.390 | 4.12% | 33.510 | 35.600 | 27196 | 9503.041 | 7.29% |
| 2026-01-20 | 34.050 | 33.700 | -0.350 | -1.03% | 33.500 | 34.450 | 8289 | 2802.771 | 2.22% |
| 2026-01-19 | 34.700 | 34.050 | -0.960 | -2.74% | 34.030 | 35.150 | 14469 | 4982.858 | 3.88% |
| 2026-01-16 | 34.830 | 35.010 | 0.680 | 1.98% | 34.300 | 35.590 | 20502 | 7167.819 | 5.50% |
| 2026-01-15 | 34.400 | 34.330 | -0.100 | -0.29% | 33.920 | 34.550 | 10327 | 3540.550 | 2.77% |
| 2026-01-14 | 34.070 | 34.430 | 0.340 | 1.00% | 33.850 | 34.970 | 17887 | 6156.253 | 4.79% |
| 2026-01-13 | 35.060 | 34.090 | -0.710 | -2.04% | 34.000 | 35.510 | 19470 | 6759.928 | 5.22% |
| 2026-01-12 | 34.060 | 34.800 | 0.570 | 1.67% | 34.030 | 35.090 | 23639 | 8201.019 | 6.34% |
| 2026-01-09 | 34.070 | 34.230 | 0.160 | 0.47% | 33.780 | 34.590 | 13523 | 4622.027 | 3.62% |
| 2026-01-08 | 34.000 | 34.070 | -0.010 | -0.03% | 33.400 | 34.400 | 16149 | 5487.231 | 4.33% |
| 2026-01-07 | 33.670 | 34.080 | 0.510 | 1.52% | 33.600 | 35.350 | 27863 | 9612.940 | 7.47% |
| 2026-01-06 | 33.300 | 33.570 | 0.270 | 0.81% | 33.020 | 34.140 | 14431 | 4838.461 | 3.87% |
| 2026-01-05 | 31.930 | 33.300 | 1.340 | 4.19% | 31.930 | 33.460 | 18026 | 5927.214 | 4.83% |
| 2025-12-31 | 32.200 | 31.960 | -0.110 | -0.34% | 31.750 | 32.290 | 8237 | 2630.121 | 2.21% |
| 2025-12-30 | 31.930 | 32.070 | -0.270 | -0.83% | 31.930 | 32.500 | 9146 | 2938.978 | 2.45% |
| 2025-12-29 | 32.720 | 32.340 | -0.210 | -0.65% | 32.080 | 33.680 | 13308 | 4356.784 | 3.57% |
| 2025-12-26 | 32.510 | 32.550 | -0.130 | -0.40% | 32.380 | 32.880 | 5850 | 1907.258 | 1.57% |
| 2025-12-25 | 32.880 | 32.680 | 0.060 | 0.18% | 32.530 | 33.170 | 7711 | 2529.414 | 2.07% |
| 2025-12-24 | 33.130 | 32.620 | -0.530 | -1.60% | 32.510 | 33.130 | 11710 | 3830.930 | 3.14% |
| 2025-12-23 | 33.530 | 33.150 | -0.220 | -0.66% | 33.000 | 33.920 | 9203 | 3079.555 | 2.47% |
| 2025-12-22 | 32.950 | 33.370 | 0.420 | 1.27% | 32.770 | 33.580 | 8641 | 2882.297 | 2.32% |
| 2025-12-19 | 32.710 | 32.950 | 0.180 | 0.55% | 32.590 | 33.600 | 8586 | 2842.187 | 2.30% |
| 2025-12-18 | 32.850 | 32.770 | -0.350 | -1.06% | 32.710 | 33.440 | 6953 | 2296.481 | 1.86% |
| 2025-12-17 | 33.270 | 33.120 | 0.040 | 0.12% | 32.520 | 33.480 | 8937 | 2942.627 | 2.40% |
| 2025-12-16 | 32.420 | 33.080 | 0.640 | 1.97% | 32.350 | 33.370 | 11467 | 3789.395 | 3.07% |
| 2025-12-15 | 33.050 | 32.440 | -0.760 | -2.29% | 32.400 | 33.480 | 8066 | 2643.364 | 2.16% |
| 2025-12-12 | 33.150 | 33.200 | -0.190 | -0.57% | 32.510 | 33.850 | 13641 | 4533.443 | 3.66% |
| 2025-12-11 | 32.450 | 33.390 | 0.640 | 1.95% | 31.740 | 34.290 | 22206 | 7363.912 | 5.95% |
| 2025-12-10 | 31.610 | 32.750 | 0.940 | 2.96% | 31.570 | 33.700 | 15495 | 5062.841 | 4.15% |
| 2025-12-09 | 32.580 | 31.810 | -0.600 | -1.85% | 31.800 | 32.800 | 9754 | 3144.136 | 2.61% |
| 2025-12-08 | 31.780 | 32.410 | 0.670 | 2.11% | 31.780 | 32.780 | 9332 | 3024.903 | 2.50% |
| 2025-12-05 | 31.570 | 31.740 | -0.020 | -0.06% | 31.120 | 31.900 | 11249 | 3540.647 | 3.01% |
| 2025-12-04 | 32.180 | 31.760 | -0.230 | -0.72% | 31.540 | 32.330 | 4788 | 1523.780 | 1.28% |
| 2025-12-03 | 32.970 | 31.990 | -1.000 | -3.03% | 31.800 | 32.970 | 7316 | 2360.981 | 1.96% |
| 2025-12-02 | 33.660 | 32.990 | -0.710 | -2.11% | 32.610 | 33.730 | 8692 | 2872.061 | 2.33% |
| 2025-12-01 | 31.880 | 33.700 | 1.960 | 6.18% | 31.740 | 33.850 | 18415 | 6093.436 | 4.94% |
| 2025-11-28 | 32.470 | 31.740 | -0.530 | -1.64% | 31.450 | 32.580 | 10489 | 3336.589 | 2.81% |
| 2025-11-27 | 33.150 | 32.270 | -0.880 | -2.65% | 32.180 | 33.470 | 10876 | 3571.527 | 2.92% |
| 2025-11-26 | 34.000 | 33.150 | -1.120 | -3.27% | 33.150 | 34.100 | 15261 | 5127.733 | 4.09% |
| 2025-11-25 | 33.810 | 34.270 | 0.540 | 1.60% | 33.730 | 34.950 | 10894 | 3748.541 | 2.92% |
| 2025-11-24 | 34.430 | 33.730 | -0.460 | -1.35% | 33.320 | 35.060 | 13009 | 4433.809 | 3.49% |
| 2025-11-21 | 35.200 | 34.190 | -1.960 | -5.42% | 34.100 | 36.140 | 19417 | 6844.522 | 5.20% |
| 2025-11-20 | 35.720 | 36.150 | 0.820 | 2.32% | 35.330 | 36.940 | 21412 | 7769.177 | 5.74% |
| 2025-11-19 | 36.090 | 35.330 | -0.730 | -2.02% | 35.310 | 36.560 | 13855 | 4964.652 | 3.71% |
| 2025-11-18 | 35.150 | 36.060 | 1.250 | 3.59% | 34.410 | 36.770 | 19867 | 7127.637 | 5.32% |
| 2025-11-17 | 35.020 | 34.810 | 0.030 | 0.09% | 34.510 | 35.020 | 6126 | 2126.860 | 1.64% |
| 2025-11-14 | 34.860 | 34.780 | -0.250 | -0.71% | 34.700 | 35.440 | 7124 | 2496.007 | 1.91% |
| 2025-11-13 | 34.980 | 35.030 | 0.440 | 1.27% | 34.590 | 35.380 | 8559 | 3003.103 | 2.29% |
| 2025-11-12 | 34.590 | 34.590 | 0.000 | 0.00% | 34.300 | 35.050 | 5379 | 1863.395 | 1.44% |
| 2025-11-11 | 35.240 | 34.590 | -0.380 | -1.09% | 34.540 | 35.400 | 4813 | 1678.874 | 1.29% |
| 2025-11-10 | 34.920 | 34.970 | 0.050 | 0.14% | 34.610 | 35.320 | 5835 | 2032.286 | 1.56% |
| 2025-11-07 | 36.270 | 34.920 | -0.980 | -2.73% | 34.920 | 36.270 | 10118 | 3572.580 | 2.71% |
| 2025-11-06 | 35.800 | 35.900 | 0.100 | 0.28% | 35.680 | 36.250 | 7254 | 2601.162 | 1.94% |
| 2025-11-05 | 35.480 | 35.800 | -0.060 | -0.17% | 35.480 | 36.270 | 7064 | 2538.463 | 1.89% |
| 2025-11-04 | 36.690 | 35.860 | -0.890 | -2.42% | 35.620 | 37.220 | 9315 | 3364.511 | 2.50% |
| 2025-11-03 | 36.780 | 36.750 | -0.170 | -0.46% | 36.380 | 37.200 | 10781 | 3959.806 | 2.89% |
| 2025-10-31 | 36.270 | 36.920 | 0.570 | 1.57% | 36.090 | 37.290 | 14288 | 5271.327 | 3.83% |
| 2025-10-30 | 37.150 | 36.350 | -0.310 | -0.85% | 36.260 | 37.770 | 22163 | 8238.336 | 5.94% |
| 2025-10-29 | 35.080 | 36.660 | 1.480 | 4.21% | 35.080 | 36.760 | 15610 | 5628.040 | 4.18% |
| 2025-10-28 | 35.490 | 35.180 | -0.550 | -1.54% | 35.100 | 35.820 | 9663 | 3417.645 | 2.59% |
| 2025-10-27 | 36.590 | 35.730 | 0.030 | 0.08% | 35.670 | 36.970 | 15169 | 5530.236 | 4.07% |
| 2025-10-24 | 35.380 | 35.700 | 0.640 | 1.83% | 35.200 | 35.880 | 8921 | 3171.465 | 2.39% |
| 2025-10-23 | 35.410 | 35.060 | -0.310 | -0.88% | 34.670 | 35.410 | 6562 | 2290.570 | 1.76% |
| 2025-10-22 | 35.110 | 35.370 | 0.250 | 0.71% | 34.720 | 35.750 | 9600 | 3392.544 | 2.57% |
| 2025-10-21 | 34.360 | 35.120 | 0.990 | 2.90% | 34.130 | 35.170 | 11049 | 3851.500 | 2.96% |
| 2025-10-20 | 34.280 | 34.130 | 0.130 | 0.38% | 34.020 | 34.880 | 7269 | 2498.990 | 1.95% |
| 2025-10-17 | 35.190 | 34.000 | -1.190 | -3.38% | 34.000 | 35.580 | 10459 | 3612.778 | 2.80% |
| 2025-10-16 | 36.160 | 35.190 | -0.800 | -2.22% | 35.190 | 36.160 | 10427 | 3702.079 | 2.79% |
深证大盘股票行情在线 K线走势图
摩尔线程(920981)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
