摩尔线程(920029)股票行情
摩尔线程(920029)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 |
|---|
| 2026-02-13 | 86.830 | 87.630 | 0.800 | 0.92% | 86.410 | 88.500 | 5792 | 5076.626 | 1.50% |
| 2026-02-12 | 86.500 | 86.830 | 0.330 | 0.38% | 86.500 | 87.210 | 3984 | 3459.258 | 1.04% |
| 2026-02-11 | 87.340 | 86.500 | -1.100 | -1.26% | 86.500 | 87.600 | 7692 | 6681.534 | 2.00% |
| 2026-02-10 | 88.400 | 87.600 | -0.520 | -0.59% | 87.520 | 88.420 | 5079 | 4456.023 | 1.32% |
| 2026-02-09 | 88.120 | 88.120 | 0.220 | 0.25% | 87.900 | 88.700 | 4751 | 4190.365 | 1.23% |
| 2026-02-06 | 87.770 | 87.900 | -0.050 | -0.06% | 87.600 | 88.470 | 4037 | 3554.197 | 1.05% |
| 2026-02-05 | 88.260 | 87.950 | -0.300 | -0.34% | 87.800 | 88.480 | 5001 | 4401.115 | 1.30% |
| 2026-02-04 | 88.220 | 88.250 | -0.250 | -0.28% | 87.860 | 88.370 | 6170 | 5431.525 | 1.60% |
| 2026-02-03 | 88.630 | 88.500 | 0.040 | 0.05% | 87.920 | 88.950 | 5878 | 5054.922 | 1.53% |
| 2026-02-02 | 88.680 | 88.460 | -0.390 | -0.44% | 87.860 | 89.490 | 6199 | 5487.764 | 1.61% |
| 2026-01-30 | 88.860 | 88.850 | -0.150 | -0.17% | 88.400 | 89.650 | 6473 | 5749.752 | 1.68% |
| 2026-01-29 | 89.000 | 89.000 | -0.310 | -0.35% | 88.510 | 89.250 | 6466 | 5745.247 | 1.68% |
| 2026-01-28 | 89.890 | 89.310 | -0.890 | -0.99% | 88.780 | 90.830 | 10008 | 8951.592 | 2.60% |
| 2026-01-27 | 90.230 | 90.200 | -0.410 | -0.45% | 89.600 | 90.800 | 11897 | 9892.191 | 3.09% |
| 2026-01-26 | 91.530 | 90.610 | -0.670 | -0.73% | 90.220 | 91.800 | 8621 | 7812.722 | 2.24% |
| 2026-01-23 | 90.430 | 91.280 | 0.850 | 0.94% | 90.320 | 92.260 | 11480 | 10482.617 | 2.98% |
| 2026-01-22 | 90.210 | 90.430 | 0.020 | 0.02% | 90.010 | 90.740 | 6815 | 6150.881 | 1.77% |
| 2026-01-21 | 90.580 | 90.410 | -0.480 | -0.53% | 89.880 | 91.650 | 8672 | 7856.521 | 2.25% |
| 2026-01-20 | 92.880 | 90.890 | -1.500 | -1.62% | 90.610 | 93.080 | 12114 | 11064.061 | 3.15% |
| 2026-01-19 | 91.300 | 92.390 | 1.030 | 1.13% | 89.940 | 93.250 | 13224 | 12188.692 | 3.44% |
| 2026-01-16 | 92.220 | 91.360 | 0.830 | 0.92% | 91.000 | 94.570 | 17694 | 16392.357 | 4.60% |
| 2026-01-15 | 90.000 | 90.530 | 0.500 | 0.56% | 89.500 | 91.600 | 12919 | 11719.731 | 3.36% |
| 2026-01-14 | 90.390 | 90.030 | -0.450 | -0.50% | 89.300 | 90.700 | 14786 | 13308.297 | 3.84% |
| 2026-01-13 | 90.890 | 90.480 | -0.340 | -0.37% | 89.610 | 91.500 | 20143 | 18230.512 | 5.23% |
| 2026-01-12 | 90.800 | 90.820 | 0.510 | 0.56% | 88.400 | 90.820 | 18164 | 16276.005 | 4.72% |
| 2026-01-09 | 91.170 | 90.310 | -0.940 | -1.03% | 89.710 | 91.500 | 18613 | 16850.600 | 4.84% |
| 2026-01-08 | 91.750 | 91.250 | -0.500 | -0.54% | 91.170 | 92.270 | 7640 | 6989.912 | 2.40% |
| 2026-01-07 | 93.190 | 91.750 | -1.490 | -1.60% | 91.620 | 93.500 | 8043 | 7438.686 | 2.53% |
| 2026-01-06 | 92.780 | 93.240 | 0.390 | 0.42% | 92.510 | 93.830 | 5370 | 5002.324 | 1.69% |
| 2026-01-05 | 91.690 | 92.850 | 1.170 | 1.28% | 91.460 | 92.850 | 6301 | 5800.466 | 1.98% |
| 2025-12-31 | 91.500 | 91.680 | -0.020 | -0.02% | 91.300 | 92.000 | 3267 | 2994.884 | 1.03% |
| 2025-12-30 | 91.660 | 91.700 | -0.030 | -0.03% | 91.330 | 92.010 | 4206 | 3858.643 | 1.32% |
| 2025-12-29 | 92.360 | 91.730 | -0.270 | -0.29% | 91.610 | 92.470 | 4063 | 3733.446 | 1.28% |
| 2025-12-26 | 92.700 | 92.000 | -0.850 | -0.92% | 91.840 | 93.370 | 4373 | 4035.141 | 1.38% |
| 2025-12-25 | 92.320 | 92.850 | 0.540 | 0.58% | 91.660 | 93.300 | 5488 | 5076.575 | 1.73% |
| 2025-12-24 | 92.110 | 92.310 | 0.100 | 0.11% | 91.900 | 92.750 | 3928 | 3619.388 | 1.24% |
| 2025-12-23 | 93.860 | 92.210 | -1.590 | -1.70% | 92.150 | 94.140 | 5633 | 5240.591 | 1.77% |
| 2025-12-22 | 94.130 | 93.800 | 0.180 | 0.19% | 93.220 | 94.490 | 4328 | 4056.917 | 1.36% |
| 2025-12-19 | 94.500 | 93.620 | -0.330 | -0.35% | 93.340 | 94.740 | 4320 | 4056.520 | 1.36% |
| 2025-12-18 | 95.160 | 93.950 | -1.930 | -2.01% | 93.630 | 96.340 | 6119 | 5801.253 | 1.92% |
| 2025-12-17 | 95.120 | 95.880 | 0.780 | 0.82% | 94.330 | 96.480 | 6334 | 6028.556 | 1.99% |
| 2025-12-16 | 96.570 | 95.100 | -2.200 | -2.26% | 95.030 | 98.270 | 8880 | 8568.894 | 2.79% |
| 2025-12-15 | 96.850 | 97.300 | -0.200 | -0.21% | 96.500 | 99.950 | 17073 | 16786.418 | 5.37% |
| 2025-12-12 | 93.800 | 97.500 | 2.740 | 2.89% | 93.060 | 98.680 | 31297 | 30391.037 | 9.84% |
| 2025-12-11 | 94.380 | 94.760 | 0.630 | 0.67% | 92.510 | 97.500 | 22262 | 21193.398 | 7.00% |
| 2025-12-10 | 93.240 | 94.130 | 0.910 | 0.98% | 91.720 | 94.290 | 11716 | 10966.553 | 3.69% |
| 2025-12-09 | 93.990 | 93.220 | -0.030 | -0.03% | 92.810 | 94.390 | 8995 | 8411.007 | 2.83% |
| 2025-12-08 | 92.000 | 93.250 | 1.800 | 1.97% | 92.000 | 93.850 | 8668 | 8075.773 | 2.73% |
| 2025-12-05 | 90.550 | 91.450 | 0.890 | 0.98% | 90.110 | 91.480 | 3423 | 3113.362 | 1.08% |
| 2025-12-04 | 91.510 | 90.560 | -0.940 | -1.03% | 90.090 | 91.840 | 3217 | 2921.152 | 1.01% |
| 2025-12-03 | 91.900 | 91.500 | 0.130 | 0.14% | 91.230 | 92.450 | 4056 | 3724.648 | 1.28% |
| 2025-12-02 | 92.200 | 91.370 | -0.730 | -0.79% | 91.120 | 92.580 | 3732 | 3423.318 | 1.17% |
| 2025-12-01 | 90.940 | 92.100 | 1.920 | 2.13% | 90.570 | 93.180 | 11022 | 10188.842 | 3.47% |
| 2025-11-28 | 89.010 | 90.180 | 1.360 | 1.53% | 88.550 | 90.180 | 3853 | 3449.474 | 1.21% |
| 2025-11-27 | 89.120 | 88.820 | -0.050 | -0.06% | 88.220 | 89.580 | 3867 | 3438.529 | 1.22% |
| 2025-11-26 | 90.050 | 88.870 | -0.810 | -0.90% | 88.660 | 90.250 | 4304 | 3842.214 | 1.35% |
| 2025-11-25 | 89.200 | 89.680 | 0.880 | 0.99% | 88.800 | 90.440 | 4774 | 4283.226 | 1.50% |
| 2025-11-24 | 88.610 | 88.800 | 0.480 | 0.54% | 88.110 | 89.330 | 4595 | 4080.817 | 1.45% |
| 2025-11-21 | 91.600 | 88.320 | -3.750 | -4.07% | 88.320 | 91.870 | 11070 | 9924.021 | 3.48% |
| 2025-11-20 | 92.100 | 92.070 | 0.070 | 0.08% | 91.580 | 92.880 | 4427 | 4075.922 | 1.39% |
| 2025-11-19 | 92.750 | 92.000 | -0.800 | -0.86% | 91.700 | 93.790 | 5077 | 4679.219 | 1.60% |
| 2025-11-18 | 94.900 | 92.800 | -2.120 | -2.23% | 92.300 | 94.900 | 8132 | 7586.678 | 2.56% |
| 2025-11-17 | 96.580 | 94.920 | -1.140 | -1.19% | 94.500 | 96.650 | 9298 | 8848.135 | 2.92% |
| 2025-11-14 | 96.050 | 96.060 | -0.990 | -1.02% | 95.900 | 98.300 | 9134 | 8863.266 | 2.87% |
| 2025-11-13 | 96.120 | 97.050 | 0.560 | 0.58% | 95.650 | 98.160 | 12560 | 12177.750 | 3.95% |
| 2025-11-12 | 97.820 | 96.490 | -1.400 | -1.43% | 95.600 | 98.850 | 13803 | 13405.115 | 4.34% |
| 2025-11-11 | 94.920 | 97.890 | 3.970 | 4.23% | 94.120 | 98.880 | 28582 | 27830.359 | 8.99% |
| 2025-11-10 | 95.630 | 93.920 | -1.710 | -1.79% | 93.770 | 95.680 | 8880 | 8385.199 | 2.79% |
| 2025-11-07 | 94.000 | 95.630 | 1.390 | 1.47% | 93.640 | 96.240 | 10760 | 10270.528 | 3.38% |
| 2025-11-06 | 94.590 | 94.240 | -0.740 | -0.78% | 93.880 | 96.380 | 13017 | 12351.438 | 4.09% |
| 2025-11-05 | 91.600 | 94.980 | 2.290 | 2.47% | 91.330 | 96.440 | 16321 | 15414.652 | 5.13% |
| 2025-11-04 | 94.880 | 92.690 | -2.580 | -2.71% | 92.390 | 95.270 | 9768 | 9132.039 | 3.07% |
| 2025-11-03 | 94.550 | 95.270 | 0.700 | 0.74% | 94.010 | 96.500 | 12571 | 12027.078 | 3.95% |
| 2025-10-31 | 94.000 | 94.570 | -0.060 | -0.06% | 93.430 | 96.500 | 13517 | 12854.278 | 4.25% |
| 2025-10-30 | 97.030 | 94.630 | -5.460 | -5.46% | 93.260 | 98.250 | 33435 | 32046.932 | 10.52% |
| 2025-10-29 | 92.440 | 100.090 | 7.660 | 8.29% | 91.530 | 100.090 | 27948 | 27068.695 | 8.79% |
| 2025-10-28 | 92.560 | 92.430 | 0.480 | 0.52% | 91.580 | 92.590 | 4570 | 4206.742 | 1.44% |
| 2025-10-27 | 93.320 | 91.950 | -1.160 | -1.25% | 91.670 | 93.800 | 7331 | 6765.691 | 2.31% |
| 2025-10-24 | 92.280 | 93.110 | 0.630 | 0.68% | 92.280 | 93.310 | 5588 | 5186.180 | 1.76% |
| 2025-10-23 | 92.070 | 92.480 | 0.690 | 0.75% | 91.110 | 92.580 | 3571 | 3274.456 | 1.12% |
深证大盘股票行情在线 K线走势图
摩尔线程(920029)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
