摩尔线程(200029)股票行情
摩尔线程(200029)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 | 4.360 | 4.400 | 0.000 | 0.00% | 4.350 | 4.400 | 2133 | 93.079 | 0.18% |
| 2026-02-05 | 4.450 | 4.400 | -0.040 | -0.90% | 4.360 | 4.450 | 1292 | 56.833 | 0.11% |
| 2026-02-04 | 4.420 | 4.440 | -0.010 | -0.22% | 4.410 | 4.490 | 777 | 34.418 | 0.06% |
| 2026-02-03 | 4.450 | 4.450 | 0.010 | 0.23% | 4.380 | 4.500 | 1722 | 75.966 | 0.14% |
| 2026-02-02 | 4.450 | 4.440 | 0.000 | 0.00% | 4.410 | 4.550 | 3387 | 151.427 | 0.28% |
| 2026-01-30 | 4.440 | 4.440 | 0.000 | 0.00% | 4.380 | 4.520 | 5799 | 259.547 | 0.48% |
| 2026-01-29 | 4.110 | 4.440 | 0.290 | 6.99% | 4.110 | 4.560 | 9871 | 437.377 | 0.82% |
| 2026-01-28 | 4.120 | 4.150 | -0.020 | -0.48% | 4.090 | 4.190 | 1969 | 81.193 | 0.16% |
| 2026-01-27 | 4.170 | 4.170 | -0.080 | -1.88% | 4.140 | 4.240 | 2571 | 106.925 | 0.21% |
| 2026-01-26 | 4.230 | 4.250 | 0.010 | 0.24% | 4.180 | 4.250 | 1099 | 46.172 | 0.09% |
| 2026-01-23 | 4.350 | 4.240 | -0.030 | -0.70% | 4.240 | 4.350 | 981 | 41.757 | 0.08% |
| 2026-01-22 | 4.380 | 4.270 | 0.000 | 0.00% | 4.230 | 4.380 | 896 | 38.500 | 0.07% |
| 2026-01-21 | 4.180 | 4.270 | 0.070 | 1.67% | 4.180 | 4.270 | 3161 | 134.068 | 0.26% |
| 2026-01-20 | 4.180 | 4.200 | -0.010 | -0.24% | 4.170 | 4.200 | 2234 | 93.515 | 0.19% |
| 2026-01-19 | 4.160 | 4.210 | 0.020 | 0.48% | 4.140 | 4.220 | 1799 | 75.520 | 0.15% |
| 2026-01-16 | 4.190 | 4.190 | 0.010 | 0.24% | 4.160 | 4.200 | 1031 | 43.182 | 0.09% |
| 2026-01-15 | 4.160 | 4.180 | 0.040 | 0.97% | 4.150 | 4.190 | 1903 | 79.415 | 0.16% |
| 2026-01-14 | 4.160 | 4.140 | -0.050 | -1.19% | 4.130 | 4.210 | 2810 | 117.208 | 0.23% |
| 2026-01-13 | 4.170 | 4.190 | -0.010 | -0.24% | 4.160 | 4.230 | 1613 | 67.599 | 0.13% |
| 2026-01-12 | 4.230 | 4.200 | -0.020 | -0.47% | 4.170 | 4.230 | 2363 | 99.115 | 0.20% |
| 2026-01-09 | 4.240 | 4.220 | 0.040 | 0.96% | 4.160 | 4.240 | 1584 | 66.600 | 0.13% |
| 2026-01-08 | 4.100 | 4.180 | 0.050 | 1.21% | 4.100 | 4.190 | 1724 | 72.011 | 0.14% |
| 2026-01-07 | 4.140 | 4.130 | 0.030 | 0.73% | 4.130 | 4.190 | 2356 | 98.000 | 0.20% |
| 2026-01-06 | 4.170 | 4.100 | -0.020 | -0.49% | 4.080 | 4.170 | 2180 | 90.422 | 0.18% |
| 2026-01-05 | 4.090 | 4.120 | 0.060 | 1.48% | 4.080 | 4.140 | 3698 | 151.931 | 0.31% |
| 2025-12-31 | 4.060 | 4.060 | 0.010 | 0.25% | 4.040 | 4.070 | 638 | 25.866 | 0.05% |
| 2025-12-30 | 4.030 | 4.050 | 0.010 | 0.25% | 4.010 | 4.060 | 844 | 34.087 | 0.07% |
| 2025-12-29 | 4.090 | 4.040 | -0.010 | -0.25% | 4.020 | 4.090 | 1355 | 54.609 | 0.11% |
| 2025-12-26 | 4.080 | 4.050 | 0.030 | 0.75% | 4.050 | 4.080 | 2857 | 116.250 | 0.24% |
| 2025-12-25 | 4.030 | 4.020 | -0.010 | -0.25% | 4.020 | 4.070 | 896 | 36.177 | 0.07% |
| 2025-12-24 | 4.010 | 4.030 | 0.020 | 0.50% | 4.000 | 4.050 | 645 | 25.998 | 0.05% |
| 2025-12-23 | 4.040 | 4.010 | -0.030 | -0.74% | 4.010 | 4.090 | 1519 | 61.463 | 0.13% |
| 2025-12-22 | 4.060 | 4.040 | -0.030 | -0.74% | 4.020 | 4.080 | 1059 | 42.882 | 0.09% |
| 2025-12-19 | 3.960 | 4.070 | 0.070 | 1.75% | 3.960 | 4.100 | 2943 | 119.393 | 0.25% |
| 2025-12-18 | 3.950 | 4.000 | 0.010 | 0.25% | 3.940 | 4.010 | 430 | 17.100 | 0.04% |
| 2025-12-17 | 3.930 | 3.990 | 0.040 | 1.01% | 3.870 | 3.990 | 1149 | 45.515 | 0.10% |
| 2025-12-16 | 3.970 | 3.950 | -0.070 | -1.74% | 3.880 | 4.020 | 2982 | 117.069 | 0.25% |
| 2025-12-15 | 3.980 | 4.020 | 0.010 | 0.25% | 3.980 | 4.020 | 1004 | 40.232 | 0.08% |
| 2025-12-12 | 4.020 | 4.010 | -0.010 | -0.25% | 4.000 | 4.050 | 806 | 32.459 | 0.07% |
| 2025-12-11 | 4.100 | 4.020 | -0.090 | -2.19% | 4.010 | 4.100 | 1200 | 48.550 | 0.10% |
| 2025-12-10 | 4.030 | 4.110 | 0.060 | 1.48% | 4.020 | 4.130 | 3042 | 124.164 | 0.25% |
| 2025-12-09 | 3.950 | 4.050 | 0.100 | 2.53% | 3.910 | 4.140 | 3955 | 159.447 | 0.33% |
| 2025-12-08 | 3.890 | 3.950 | 0.010 | 0.25% | 3.890 | 3.960 | 1068 | 41.984 | 0.09% |
| 2025-12-05 | 3.940 | 3.940 | 0.020 | 0.51% | 3.910 | 3.940 | 228 | 8.959 | 0.02% |
| 2025-12-04 | 3.900 | 3.920 | 0.010 | 0.26% | 3.900 | 3.930 | 1388 | 54.254 | 0.12% |
| 2025-12-03 | 3.990 | 3.910 | -0.080 | -2.01% | 3.910 | 3.990 | 1493 | 58.556 | 0.12% |
| 2025-12-02 | 3.980 | 3.990 | -0.010 | -0.25% | 3.960 | 4.000 | 591 | 23.427 | 0.05% |
| 2025-12-01 | 4.000 | 4.000 | 0.000 | 0.00% | 3.950 | 4.000 | 221 | 8.754 | 0.02% |
| 2025-11-28 | 4.030 | 4.000 | 0.010 | 0.25% | 3.960 | 4.030 | 760 | 30.226 | 0.06% |
| 2025-11-27 | 3.960 | 3.990 | -0.030 | -0.75% | 3.950 | 4.020 | 1769 | 70.218 | 0.15% |
| 2025-11-26 | 4.000 | 4.020 | 0.040 | 1.01% | 3.980 | 4.090 | 1292 | 51.780 | 0.11% |
| 2025-11-25 | 3.920 | 3.980 | 0.050 | 1.27% | 3.920 | 4.000 | 1240 | 49.329 | 0.10% |
| 2025-11-24 | 3.900 | 3.930 | 0.030 | 0.77% | 3.900 | 3.990 | 2983 | 117.315 | 0.25% |
| 2025-11-21 | 4.050 | 3.900 | -0.150 | -3.70% | 3.900 | 4.050 | 3763 | 149.505 | 0.31% |
| 2025-11-20 | 4.010 | 4.050 | 0.040 | 1.00% | 3.990 | 4.090 | 3169 | 128.263 | 0.26% |
| 2025-11-19 | 4.100 | 4.010 | -0.060 | -1.47% | 3.960 | 4.100 | 4980 | 200.423 | 0.41% |
| 2025-11-18 | 4.230 | 4.070 | -0.150 | -3.55% | 4.060 | 4.230 | 3138 | 129.362 | 0.26% |
| 2025-11-17 | 4.270 | 4.220 | -0.080 | -1.86% | 4.170 | 4.290 | 4481 | 189.408 | 0.37% |
| 2025-11-14 | 4.300 | 4.300 | -0.040 | -0.92% | 4.260 | 4.310 | 1805 | 77.430 | 0.15% |
| 2025-11-13 | 4.330 | 4.340 | 0.010 | 0.23% | 4.300 | 4.340 | 1499 | 64.694 | 0.12% |
| 2025-11-12 | 4.330 | 4.330 | 0.000 | 0.00% | 4.290 | 4.360 | 1276 | 55.035 | 0.11% |
| 2025-11-11 | 4.320 | 4.330 | -0.040 | -0.92% | 4.320 | 4.370 | 1275 | 55.273 | 0.11% |
| 2025-11-10 | 4.560 | 4.370 | -0.070 | -1.58% | 4.330 | 4.560 | 3303 | 143.960 | 0.28% |
| 2025-11-07 | 4.450 | 4.440 | -0.030 | -0.67% | 4.410 | 4.490 | 1308 | 57.978 | 0.11% |
| 2025-11-06 | 4.560 | 4.470 | -0.050 | -1.11% | 4.410 | 4.560 | 2701 | 120.326 | 0.23% |
| 2025-11-05 | 4.470 | 4.520 | 0.020 | 0.44% | 4.450 | 4.520 | 1224 | 54.932 | 0.10% |
| 2025-11-04 | 4.580 | 4.500 | -0.030 | -0.66% | 4.440 | 4.580 | 1437 | 64.825 | 0.12% |
| 2025-11-03 | 4.560 | 4.530 | -0.040 | -0.88% | 4.520 | 4.570 | 994 | 45.185 | 0.08% |
| 2025-10-31 | 4.500 | 4.570 | 0.030 | 0.66% | 4.490 | 4.600 | 1936 | 88.407 | 0.16% |
| 2025-10-30 | 4.550 | 4.540 | -0.010 | -0.22% | 4.500 | 4.580 | 2735 | 124.094 | 0.23% |
| 2025-10-29 | 4.570 | 4.550 | -0.020 | -0.44% | 4.520 | 4.580 | 1809 | 82.136 | 0.15% |
| 2025-10-28 | 4.540 | 4.570 | 0.030 | 0.66% | 4.540 | 4.590 | 4489 | 205.031 | 0.37% |
| 2025-10-27 | 4.540 | 4.540 | 0.050 | 1.11% | 4.510 | 4.600 | 3040 | 138.547 | 0.25% |
| 2025-10-24 | 4.650 | 4.490 | -0.130 | -2.81% | 4.400 | 4.650 | 4529 | 203.715 | 0.38% |
| 2025-10-23 | 4.690 | 4.620 | 0.050 | 1.09% | 4.590 | 4.760 | 3930 | 182.467 | 0.33% |
| 2025-10-22 | 4.520 | 4.570 | 0.080 | 1.78% | 4.510 | 4.620 | 6254 | 286.083 | 0.52% |
| 2025-10-21 | 4.630 | 4.490 | -0.260 | -5.47% | 4.430 | 4.670 | 12474 | 561.484 | 1.04% |
| 2025-10-20 | 4.780 | 4.750 | 0.030 | 0.64% | 4.720 | 4.780 | 3435 | 163.202 | 0.29% |
| 2025-10-17 | 4.730 | 4.720 | -0.070 | -1.46% | 4.700 | 4.790 | 2662 | 125.720 | 0.22% |
| 2025-10-16 | 4.650 | 4.790 | -0.010 | -0.21% | 4.650 | 4.830 | 3393 | 161.335 | 0.28% |
深证大盘股票行情在线 K线走势图
摩尔线程(200029)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
