摩尔线程(920035)股票行情
摩尔线程(920035)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 | 38.700 | 38.300 | -0.100 | -0.26% | 38.230 | 38.730 | 2870 | 1104.395 | 2.21% |
| 2026-02-05 | 39.180 | 38.400 | -0.800 | -2.04% | 38.370 | 39.260 | 3099 | 1203.277 | 2.38% |
| 2026-02-04 | 38.680 | 39.200 | 0.360 | 0.93% | 38.600 | 39.770 | 5066 | 1996.453 | 3.89% |
| 2026-02-03 | 38.180 | 38.840 | 0.830 | 2.18% | 38.050 | 38.930 | 3844 | 1479.238 | 2.95% |
| 2026-02-02 | 39.110 | 38.010 | -1.100 | -2.81% | 37.990 | 39.200 | 4271 | 1651.882 | 3.28% |
| 2026-01-30 | 39.500 | 39.110 | 0.010 | 0.03% | 38.810 | 39.500 | 4047 | 1586.927 | 3.11% |
| 2026-01-29 | 39.800 | 39.100 | -0.720 | -1.81% | 39.010 | 39.970 | 7568 | 2978.553 | 5.82% |
| 2026-01-28 | 39.700 | 39.820 | 0.210 | 0.53% | 39.340 | 40.200 | 8061 | 3198.038 | 6.19% |
| 2026-01-27 | 40.520 | 39.610 | -0.990 | -2.44% | 39.300 | 40.600 | 10986 | 4369.430 | 8.44% |
| 2026-01-26 | 41.200 | 40.600 | -0.220 | -0.54% | 40.370 | 41.200 | 8033 | 3272.757 | 6.17% |
| 2026-01-23 | 40.300 | 40.820 | 0.480 | 1.19% | 40.180 | 40.890 | 11685 | 4751.578 | 8.98% |
| 2026-01-22 | 40.290 | 40.340 | -0.120 | -0.30% | 40.110 | 40.640 | 7433 | 2995.787 | 5.71% |
| 2026-01-21 | 40.200 | 40.460 | 0.260 | 0.65% | 40.030 | 40.680 | 8764 | 3544.109 | 6.73% |
| 2026-01-20 | 40.510 | 40.200 | -0.300 | -0.74% | 40.020 | 40.690 | 10105 | 4062.331 | 7.76% |
| 2026-01-19 | 41.380 | 40.500 | -1.040 | -2.50% | 40.410 | 41.380 | 16332 | 6631.605 | 12.55% |
| 2026-01-16 | 40.900 | 41.540 | 0.640 | 1.56% | 40.800 | 41.990 | 16412 | 6813.406 | 12.61% |
| 2026-01-15 | 41.040 | 40.900 | 0.010 | 0.02% | 40.690 | 41.830 | 15294 | 6313.414 | 11.75% |
| 2026-01-14 | 41.140 | 40.890 | -0.510 | -1.23% | 40.510 | 41.800 | 18778 | 7717.421 | 14.43% |
| 2026-01-13 | 42.340 | 41.400 | -0.580 | -1.38% | 41.200 | 42.960 | 19352 | 8152.642 | 14.87% |
| 2026-01-12 | 40.920 | 41.980 | 1.100 | 2.69% | 40.230 | 41.980 | 21838 | 8990.640 | 16.78% |
| 2026-01-09 | 41.010 | 40.880 | -0.250 | -0.61% | 40.630 | 41.430 | 13805 | 5651.480 | 10.61% |
| 2026-01-08 | 40.880 | 41.130 | 0.030 | 0.07% | 40.860 | 41.840 | 14281 | 5897.387 | 10.97% |
| 2026-01-07 | 41.470 | 41.100 | -0.400 | -0.96% | 40.810 | 41.940 | 15768 | 6504.392 | 12.12% |
| 2026-01-06 | 40.500 | 41.500 | 0.950 | 2.34% | 40.160 | 41.670 | 18101 | 7451.765 | 13.91% |
| 2026-01-05 | 40.410 | 40.550 | 0.200 | 0.50% | 39.710 | 40.780 | 16326 | 6564.733 | 12.54% |
| 2025-12-31 | 41.990 | 40.350 | -1.620 | -3.86% | 40.130 | 42.150 | 19956 | 8116.201 | 15.33% |
| 2025-12-30 | 44.110 | 41.970 | -2.780 | -6.21% | 41.800 | 44.110 | 25835 | 11133.582 | 19.85% |
| 2025-12-29 | 42.450 | 44.750 | 1.890 | 4.41% | 42.080 | 44.870 | 33840 | 14762.103 | 26.00% |
| 2025-12-26 | 41.900 | 42.860 | 0.760 | 1.81% | 41.630 | 44.340 | 29838 | 12827.870 | 22.93% |
| 2025-12-25 | 43.110 | 42.100 | -1.100 | -2.55% | 41.800 | 43.290 | 20319 | 8593.595 | 15.61% |
| 2025-12-24 | 43.310 | 43.200 | 0.020 | 0.05% | 43.000 | 44.390 | 17212 | 7469.355 | 13.23% |
| 2025-12-23 | 43.780 | 43.180 | -1.310 | -2.94% | 43.020 | 44.950 | 25449 | 11125.524 | 19.56% |
| 2025-12-22 | 43.940 | 44.490 | 0.290 | 0.66% | 42.940 | 45.280 | 30533 | 13442.166 | 23.46% |
| 2025-12-19 | 46.830 | 44.200 | -2.630 | -5.62% | 44.060 | 47.100 | 39792 | 17766.707 | 30.58% |
| 2025-12-18 | 48.000 | 46.830 | -1.640 | -3.38% | 46.010 | 51.580 | 49898 | 24251.080 | 38.34% |
| 2025-12-17 | 45.070 | 48.470 | 1.450 | 3.08% | 45.000 | 55.930 | 75376 | 38045.836 | 57.92% |
| 2025-12-16 | 41.560 | 47.020 | 5.220 | 12.49% | 40.320 | 49.980 | 65706 | 29327.027 | 50.49% |
| 2025-12-15 | 41.720 | 41.800 | -1.280 | -2.97% | 40.900 | 43.300 | 32366 | 13571.764 | 24.87% |
| 2025-12-12 | 41.180 | 43.080 | 0.460 | 1.08% | 40.210 | 46.200 | 59606 | 25517.166 | 45.80% |
| 2025-12-11 | 38.110 | 42.620 | 4.640 | 12.22% | 37.800 | 47.000 | 74676 | 31456.660 | 57.38% |
| 2025-12-10 | 39.690 | 37.980 | -1.820 | -4.57% | 37.630 | 39.690 | 29313 | 11146.845 | 22.52% |
| 2025-12-09 | 38.970 | 39.800 | 0.970 | 2.50% | 38.520 | 41.180 | 39537 | 15739.469 | 30.38% |
| 2025-12-08 | 38.800 | 38.830 | -0.370 | -0.94% | 38.510 | 39.230 | 24221 | 9402.405 | 18.61% |
| 2025-12-05 | 39.680 | 39.200 | 0.000 | 0.00% | 38.330 | 40.530 | 34257 | 13429.008 | 26.32% |
| 2025-12-04 | 40.360 | 39.200 | -2.600 | -6.22% | 39.200 | 40.800 | 46287 | 18439.004 | 35.57% |
| 2025-12-03 | 46.680 | 41.800 | -10.320 | -19.80% | 41.680 | 47.780 | 80077 | 35033.727 | 61.53% |
| 2025-12-02 | 51.000 | 52.120 | 40.020 | 330.74% | 51.000 | 66.230 | 122118 | 68660.656 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920035)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
