摩尔线程(920005)股票行情
摩尔线程(920005)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 | 41.590 | 41.530 | -0.190 | -0.46% | 41.530 | 41.900 | 3332 | 1388.515 | 1.75% |
| 2026-02-05 | 42.300 | 41.720 | -0.600 | -1.42% | 41.720 | 42.500 | 3615 | 1520.385 | 1.90% |
| 2026-02-04 | 42.450 | 42.320 | 0.200 | 0.47% | 41.720 | 42.480 | 2494 | 1052.657 | 1.31% |
| 2026-02-03 | 42.010 | 42.120 | 0.300 | 0.72% | 41.570 | 42.120 | 3037 | 1269.900 | 1.60% |
| 2026-02-02 | 42.210 | 41.820 | -0.710 | -1.67% | 41.710 | 42.520 | 4152 | 1745.327 | 2.19% |
| 2026-01-30 | 43.790 | 42.530 | -0.870 | -2.00% | 42.330 | 43.790 | 4187 | 1798.907 | 2.20% |
| 2026-01-29 | 43.970 | 43.400 | -0.580 | -1.32% | 43.210 | 44.290 | 6950 | 3021.460 | 3.66% |
| 2026-01-28 | 42.500 | 43.980 | 1.490 | 3.51% | 42.160 | 44.400 | 13381 | 5829.177 | 7.04% |
| 2026-01-27 | 41.910 | 42.490 | 0.290 | 0.69% | 41.600 | 42.580 | 4662 | 1961.822 | 2.45% |
| 2026-01-26 | 42.860 | 42.200 | -0.620 | -1.45% | 41.990 | 43.120 | 5253 | 2221.296 | 2.76% |
| 2026-01-23 | 42.650 | 42.820 | 0.430 | 1.01% | 42.320 | 42.850 | 4325 | 1846.089 | 2.28% |
| 2026-01-22 | 42.660 | 42.390 | -0.230 | -0.54% | 42.320 | 42.810 | 2831 | 1202.691 | 1.49% |
| 2026-01-21 | 42.210 | 42.620 | 0.420 | 1.00% | 42.050 | 42.620 | 2105 | 891.387 | 1.11% |
| 2026-01-20 | 42.410 | 42.200 | -0.210 | -0.50% | 42.100 | 42.780 | 4420 | 1874.580 | 2.33% |
| 2026-01-19 | 42.840 | 42.410 | -0.630 | -1.46% | 42.380 | 42.960 | 4004 | 1705.559 | 2.11% |
| 2026-01-16 | 43.880 | 43.040 | -0.240 | -0.55% | 42.920 | 43.880 | 3923 | 1695.104 | 2.06% |
| 2026-01-15 | 43.440 | 43.280 | -0.420 | -0.96% | 42.890 | 44.540 | 9358 | 4089.852 | 4.93% |
| 2026-01-14 | 43.050 | 43.700 | 0.650 | 1.51% | 42.660 | 44.400 | 11204 | 4871.146 | 5.90% |
| 2026-01-13 | 43.200 | 43.050 | 0.270 | 0.63% | 42.350 | 44.100 | 11463 | 4983.333 | 6.03% |
| 2026-01-12 | 42.010 | 42.780 | 0.800 | 1.91% | 42.010 | 42.860 | 9976 | 4233.054 | 5.25% |
| 2026-01-09 | 41.970 | 41.980 | 0.080 | 0.19% | 41.690 | 42.120 | 3146 | 1319.013 | 1.66% |
| 2026-01-08 | 41.760 | 41.900 | -0.020 | -0.05% | 41.760 | 42.050 | 4046 | 1693.731 | 2.13% |
| 2026-01-07 | 41.940 | 41.920 | 0.030 | 0.07% | 41.730 | 42.230 | 3289 | 1378.632 | 1.73% |
| 2026-01-06 | 41.610 | 41.890 | 0.290 | 0.70% | 41.610 | 42.120 | 3336 | 1397.274 | 1.76% |
| 2026-01-05 | 40.610 | 41.600 | 0.730 | 1.79% | 40.610 | 41.690 | 3334 | 1380.854 | 1.75% |
| 2025-12-31 | 41.260 | 40.870 | -0.310 | -0.75% | 40.850 | 41.580 | 3627 | 1491.543 | 1.91% |
| 2025-12-30 | 41.510 | 41.180 | -0.490 | -1.18% | 41.180 | 41.970 | 3662 | 1519.539 | 1.93% |
| 2025-12-29 | 41.780 | 41.670 | -0.110 | -0.26% | 41.630 | 42.100 | 2202 | 920.416 | 1.16% |
| 2025-12-26 | 42.170 | 41.780 | -0.190 | -0.45% | 41.630 | 42.170 | 2663 | 1114.895 | 1.40% |
| 2025-12-25 | 42.060 | 41.970 | 0.040 | 0.10% | 41.730 | 42.260 | 2377 | 997.016 | 1.25% |
| 2025-12-24 | 42.010 | 41.930 | -0.250 | -0.59% | 41.680 | 42.260 | 3385 | 1416.222 | 1.78% |
| 2025-12-23 | 42.840 | 42.180 | -0.360 | -0.85% | 41.900 | 42.840 | 3968 | 1674.042 | 2.09% |
| 2025-12-22 | 42.380 | 42.540 | 0.190 | 0.45% | 42.210 | 42.840 | 2481 | 1055.382 | 1.31% |
| 2025-12-19 | 42.290 | 42.350 | 0.350 | 0.83% | 42.020 | 42.580 | 2875 | 1217.788 | 1.51% |
| 2025-12-18 | 43.300 | 42.000 | -0.870 | -2.03% | 42.000 | 43.300 | 5514 | 2338.107 | 2.90% |
| 2025-12-17 | 42.970 | 42.870 | 0.160 | 0.37% | 42.280 | 43.480 | 5792 | 2487.534 | 3.05% |
| 2025-12-16 | 42.000 | 42.710 | 0.870 | 2.08% | 41.800 | 42.800 | 6012 | 2554.593 | 3.16% |
| 2025-12-15 | 42.040 | 41.840 | -0.440 | -1.04% | 41.660 | 42.470 | 3190 | 1340.902 | 1.68% |
| 2025-12-12 | 42.550 | 42.280 | -0.390 | -0.91% | 41.910 | 43.080 | 5854 | 2487.798 | 3.08% |
| 2025-12-11 | 41.660 | 42.670 | 1.160 | 2.79% | 41.040 | 43.200 | 10149 | 4304.146 | 5.34% |
| 2025-12-10 | 41.510 | 41.510 | 0.000 | 0.00% | 41.340 | 41.840 | 2651 | 1101.477 | 1.40% |
| 2025-12-09 | 42.440 | 41.510 | -1.190 | -2.79% | 41.510 | 42.710 | 4220 | 1764.379 | 2.22% |
| 2025-12-08 | 42.000 | 42.700 | 0.710 | 1.69% | 42.000 | 43.220 | 4619 | 1974.099 | 2.43% |
| 2025-12-05 | 41.990 | 41.990 | 0.020 | 0.05% | 41.360 | 42.480 | 3778 | 1577.548 | 1.99% |
| 2025-12-04 | 41.330 | 41.970 | 0.670 | 1.62% | 41.330 | 42.230 | 3818 | 1599.654 | 2.01% |
| 2025-12-03 | 42.290 | 41.300 | -0.950 | -2.25% | 41.290 | 42.380 | 4079 | 1697.958 | 2.15% |
| 2025-12-02 | 41.800 | 42.250 | -0.050 | -0.12% | 41.800 | 44.080 | 9258 | 3976.129 | 4.87% |
| 2025-12-01 | 40.830 | 42.300 | 1.630 | 4.01% | 40.440 | 42.530 | 8475 | 3525.389 | 4.46% |
| 2025-11-28 | 41.500 | 40.670 | -0.810 | -1.95% | 40.570 | 41.500 | 4728 | 1927.873 | 2.49% |
| 2025-11-27 | 41.500 | 41.480 | -0.330 | -0.79% | 41.180 | 42.080 | 1611 | 672.586 | 0.85% |
| 2025-11-26 | 41.850 | 41.810 | -0.140 | -0.33% | 41.650 | 42.480 | 2438 | 1025.130 | 1.28% |
| 2025-11-25 | 41.820 | 41.950 | 0.150 | 0.36% | 41.740 | 42.520 | 2719 | 1145.086 | 1.43% |
| 2025-11-24 | 42.670 | 41.800 | -0.720 | -1.69% | 41.280 | 42.800 | 4025 | 1682.279 | 2.12% |
| 2025-11-21 | 44.290 | 42.520 | -1.550 | -3.52% | 42.440 | 44.290 | 4661 | 2002.236 | 2.45% |
| 2025-11-20 | 44.360 | 44.670 | 0.450 | 1.02% | 44.220 | 45.000 | 3697 | 1652.312 | 1.95% |
| 2025-11-19 | 44.800 | 44.220 | -0.650 | -1.45% | 43.750 | 44.860 | 4632 | 2047.011 | 2.44% |
| 2025-11-18 | 45.030 | 44.870 | -0.200 | -0.44% | 44.610 | 45.380 | 3836 | 1722.156 | 2.02% |
| 2025-11-17 | 45.970 | 45.070 | -0.920 | -2.00% | 45.030 | 46.180 | 6334 | 2876.318 | 3.33% |
| 2025-11-14 | 45.900 | 45.990 | 0.130 | 0.28% | 45.810 | 46.320 | 3375 | 1557.150 | 1.78% |
| 2025-11-13 | 45.850 | 45.860 | 0.150 | 0.33% | 45.680 | 46.110 | 3935 | 1803.890 | 2.07% |
| 2025-11-12 | 46.090 | 45.710 | 0.030 | 0.07% | 45.520 | 46.090 | 2778 | 1270.140 | 1.46% |
| 2025-11-11 | 46.230 | 45.680 | -0.390 | -0.85% | 45.600 | 46.490 | 3181 | 1460.678 | 1.67% |
| 2025-11-10 | 46.480 | 46.070 | -0.430 | -0.92% | 45.940 | 46.770 | 6302 | 2903.443 | 3.32% |
| 2025-11-07 | 47.350 | 46.500 | -0.580 | -1.23% | 46.010 | 47.350 | 5486 | 2563.080 | 2.89% |
| 2025-11-06 | 47.700 | 47.080 | -0.350 | -0.74% | 46.880 | 47.700 | 4809 | 2268.473 | 2.53% |
| 2025-11-05 | 47.160 | 47.430 | -0.270 | -0.57% | 46.630 | 47.770 | 8174 | 3857.794 | 4.30% |
| 2025-11-04 | 48.000 | 47.700 | -0.130 | -0.27% | 47.120 | 48.000 | 4988 | 2368.644 | 2.63% |
| 2025-11-03 | 47.120 | 47.830 | 0.710 | 1.51% | 47.000 | 48.660 | 8481 | 4059.948 | 4.46% |
| 2025-10-31 | 47.200 | 47.120 | 0.120 | 0.26% | 46.800 | 48.160 | 7816 | 3703.070 | 4.11% |
| 2025-10-30 | 48.330 | 47.000 | -1.300 | -2.69% | 46.930 | 48.590 | 14961 | 7159.404 | 7.87% |
| 2025-10-29 | 46.400 | 48.300 | 1.920 | 4.14% | 46.210 | 48.350 | 14652 | 6949.022 | 7.71% |
| 2025-10-28 | 46.110 | 46.380 | 0.530 | 1.16% | 45.710 | 46.520 | 5424 | 2504.791 | 2.85% |
| 2025-10-27 | 46.250 | 45.850 | -0.330 | -0.71% | 45.690 | 46.560 | 6600 | 3031.747 | 3.47% |
| 2025-10-24 | 46.610 | 46.180 | -0.450 | -0.97% | 46.000 | 46.850 | 5636 | 2607.390 | 2.97% |
| 2025-10-23 | 46.400 | 46.630 | -0.370 | -0.79% | 46.060 | 47.170 | 6438 | 2999.280 | 3.39% |
| 2025-10-22 | 46.660 | 47.000 | 0.970 | 2.11% | 45.690 | 47.690 | 13465 | 6327.853 | 7.09% |
| 2025-10-21 | 45.200 | 46.030 | 1.020 | 2.27% | 44.700 | 46.280 | 7150 | 3254.780 | 3.76% |
| 2025-10-20 | 45.450 | 45.010 | -0.230 | -0.51% | 44.850 | 45.850 | 5513 | 2498.656 | 2.90% |
| 2025-10-17 | 45.530 | 45.240 | -0.160 | -0.35% | 45.060 | 47.250 | 11455 | 5310.261 | 6.03% |
| 2025-10-16 | 45.300 | 45.400 | 0.100 | 0.22% | 45.110 | 45.880 | 5973 | 2722.598 | 3.14% |
深证大盘股票行情在线 K线走势图
摩尔线程(920005)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
