摩尔线程(920037)股票行情
摩尔线程(920037)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 | 80.280 | 80.640 | 0.440 | 0.55% | 80.270 | 81.820 | 10558 | 8535.670 | 3.57% |
| 2026-02-05 | 83.000 | 80.200 | -2.850 | -3.43% | 80.110 | 83.000 | 18863 | 15290.952 | 6.38% |
| 2026-02-04 | 85.500 | 83.050 | -2.600 | -3.04% | 82.280 | 86.480 | 20651 | 17278.324 | 6.98% |
| 2026-02-03 | 86.460 | 85.650 | -0.560 | -0.65% | 84.010 | 87.390 | 16988 | 14439.629 | 5.75% |
| 2026-02-02 | 87.520 | 86.210 | 0.150 | 0.17% | 85.990 | 90.000 | 19038 | 16810.879 | 6.44% |
| 2026-01-30 | 85.520 | 86.060 | -1.620 | -1.85% | 84.760 | 87.600 | 17204 | 14760.143 | 5.82% |
| 2026-01-29 | 96.990 | 87.680 | -9.650 | -9.91% | 86.760 | 96.990 | 40344 | 36408.609 | 13.65% |
| 2026-01-28 | 94.370 | 97.330 | 2.980 | 3.16% | 93.050 | 98.360 | 15111 | 14535.569 | 5.11% |
| 2026-01-27 | 94.200 | 94.350 | -0.250 | -0.26% | 91.880 | 95.400 | 11135 | 10402.715 | 3.77% |
| 2026-01-26 | 97.020 | 94.600 | -3.190 | -3.26% | 93.500 | 99.530 | 17673 | 17045.293 | 5.98% |
| 2026-01-23 | 96.200 | 97.790 | 1.870 | 1.95% | 95.510 | 100.000 | 19115 | 18752.891 | 6.47% |
| 2026-01-22 | 93.600 | 95.920 | 2.020 | 2.15% | 93.000 | 96.280 | 14089 | 13340.688 | 4.77% |
| 2026-01-21 | 92.530 | 93.900 | -0.200 | -0.21% | 90.610 | 93.930 | 17016 | 15691.816 | 5.76% |
| 2026-01-20 | 99.050 | 94.100 | -3.760 | -3.84% | 91.970 | 99.980 | 28835 | 27486.496 | 9.75% |
| 2026-01-19 | 95.030 | 97.860 | 1.900 | 1.98% | 95.030 | 100.480 | 28649 | 28118.119 | 9.69% |
| 2026-01-16 | 103.990 | 95.960 | -0.780 | -0.81% | 95.660 | 110.000 | 44611 | 45758.785 | 15.09% |
| 2026-01-15 | 92.700 | 96.740 | 3.940 | 4.25% | 91.900 | 97.500 | 24126 | 23105.676 | 8.16% |
| 2026-01-14 | 92.550 | 92.800 | 0.620 | 0.67% | 90.350 | 95.470 | 26668 | 24616.455 | 9.02% |
| 2026-01-13 | 87.500 | 92.180 | 4.560 | 5.20% | 87.500 | 95.790 | 35432 | 32441.309 | 11.98% |
| 2026-01-12 | 85.750 | 87.620 | 2.110 | 2.47% | 85.580 | 87.950 | 13703 | 11909.798 | 4.63% |
| 2026-01-09 | 85.680 | 85.510 | -0.210 | -0.24% | 85.040 | 86.480 | 8387 | 7189.747 | 2.84% |
| 2026-01-08 | 86.080 | 85.720 | -0.830 | -0.96% | 85.500 | 86.540 | 8092 | 6939.441 | 2.74% |
| 2026-01-07 | 85.620 | 86.550 | 0.910 | 1.06% | 84.900 | 87.600 | 9991 | 8651.155 | 3.38% |
| 2026-01-06 | 85.000 | 85.640 | 1.010 | 1.19% | 84.500 | 86.100 | 11605 | 9895.841 | 3.93% |
| 2026-01-05 | 84.070 | 84.630 | 0.630 | 0.75% | 84.050 | 85.810 | 8553 | 7275.349 | 2.89% |
| 2025-12-31 | 86.300 | 84.000 | -2.070 | -2.41% | 83.700 | 86.580 | 10669 | 9043.209 | 3.61% |
| 2025-12-30 | 84.970 | 86.070 | 1.070 | 1.26% | 84.850 | 86.600 | 6660 | 5725.811 | 2.25% |
| 2025-12-29 | 86.670 | 85.000 | -1.790 | -2.06% | 84.890 | 86.780 | 9060 | 7742.041 | 3.06% |
| 2025-12-26 | 88.080 | 86.790 | -1.250 | -1.42% | 86.300 | 88.080 | 7917 | 6883.438 | 2.68% |
| 2025-12-25 | 88.010 | 88.040 | 0.040 | 0.05% | 86.210 | 88.550 | 9920 | 8668.368 | 3.36% |
| 2025-12-24 | 88.880 | 88.000 | -0.760 | -0.86% | 87.700 | 89.480 | 9193 | 8111.005 | 3.11% |
| 2025-12-23 | 90.030 | 88.760 | -1.760 | -1.94% | 88.300 | 91.770 | 13650 | 12221.739 | 4.62% |
| 2025-12-22 | 88.040 | 90.520 | 2.220 | 2.51% | 88.040 | 91.200 | 15268 | 13740.528 | 5.16% |
| 2025-12-19 | 86.970 | 88.300 | 1.370 | 1.58% | 86.550 | 89.500 | 7878 | 6942.683 | 2.66% |
| 2025-12-18 | 87.660 | 86.930 | -1.790 | -2.02% | 86.800 | 87.850 | 6759 | 5893.149 | 2.29% |
| 2025-12-17 | 87.180 | 88.720 | 2.060 | 2.38% | 85.780 | 89.560 | 9653 | 8437.568 | 3.27% |
| 2025-12-16 | 87.950 | 86.660 | -0.870 | -0.99% | 86.200 | 89.620 | 10055 | 8795.745 | 3.40% |
| 2025-12-15 | 89.780 | 87.530 | -2.290 | -2.55% | 87.520 | 89.780 | 10845 | 9615.339 | 3.67% |
| 2025-12-12 | 86.010 | 89.820 | 2.690 | 3.09% | 85.890 | 90.700 | 20847 | 18532.877 | 7.05% |
| 2025-12-11 | 85.440 | 87.130 | 1.700 | 1.99% | 84.500 | 89.890 | 19886 | 17377.148 | 6.73% |
| 2025-12-10 | 85.600 | 85.430 | -0.170 | -0.20% | 84.280 | 86.000 | 6263 | 5326.554 | 2.12% |
| 2025-12-09 | 88.300 | 85.600 | -2.880 | -3.25% | 85.150 | 88.300 | 12295 | 10626.874 | 4.16% |
| 2025-12-08 | 88.100 | 88.480 | 0.400 | 0.45% | 86.860 | 88.570 | 12597 | 11076.366 | 4.26% |
| 2025-12-05 | 84.100 | 88.080 | 4.170 | 4.97% | 83.870 | 88.700 | 15078 | 13159.947 | 5.10% |
| 2025-12-04 | 85.620 | 83.910 | -1.710 | -2.00% | 83.760 | 85.800 | 9542 | 8056.453 | 3.23% |
| 2025-12-03 | 86.440 | 85.620 | -0.770 | -0.89% | 84.880 | 87.700 | 7155 | 6166.952 | 2.42% |
| 2025-12-02 | 88.250 | 86.390 | -2.230 | -2.52% | 86.200 | 88.930 | 7887 | 6906.358 | 2.67% |
| 2025-12-01 | 89.900 | 88.620 | -0.860 | -0.96% | 87.810 | 89.930 | 9032 | 7993.062 | 3.06% |
| 2025-11-28 | 88.790 | 89.480 | 1.300 | 1.47% | 87.500 | 89.750 | 8256 | 7329.557 | 2.79% |
| 2025-11-27 | 87.400 | 88.180 | 1.080 | 1.24% | 86.100 | 89.950 | 9473 | 8360.105 | 3.20% |
| 2025-11-26 | 86.500 | 87.100 | 0.400 | 0.46% | 86.370 | 89.890 | 10222 | 8991.810 | 3.46% |
| 2025-11-25 | 88.500 | 86.700 | -0.880 | -1.00% | 86.510 | 88.990 | 9166 | 8051.568 | 3.10% |
| 2025-11-24 | 87.200 | 87.580 | 0.740 | 0.85% | 85.650 | 88.000 | 6708 | 5824.136 | 2.27% |
| 2025-11-21 | 88.950 | 86.840 | -3.090 | -3.44% | 86.820 | 90.450 | 7668 | 6779.630 | 2.59% |
| 2025-11-20 | 90.510 | 89.930 | -0.390 | -0.43% | 89.800 | 92.480 | 5635 | 5105.812 | 1.91% |
| 2025-11-19 | 92.000 | 90.320 | -2.180 | -2.36% | 89.820 | 93.350 | 8279 | 7568.934 | 2.80% |
| 2025-11-18 | 98.800 | 92.500 | -6.480 | -6.55% | 92.060 | 98.800 | 17352 | 16470.998 | 5.87% |
| 2025-11-17 | 96.430 | 98.980 | 2.710 | 2.81% | 96.330 | 100.280 | 14448 | 14273.396 | 4.89% |
| 2025-11-14 | 95.120 | 96.270 | 0.110 | 0.11% | 94.120 | 98.460 | 13611 | 13140.410 | 4.60% |
| 2025-11-13 | 95.780 | 96.160 | 0.310 | 0.32% | 95.020 | 97.780 | 11657 | 11256.864 | 3.94% |
| 2025-11-12 | 97.890 | 95.850 | -2.140 | -2.18% | 94.380 | 97.900 | 17432 | 16731.078 | 5.90% |
| 2025-11-11 | 104.100 | 97.990 | -6.110 | -5.87% | 97.250 | 104.700 | 20597 | 20632.938 | 6.97% |
| 2025-11-10 | 103.000 | 104.100 | -0.030 | -0.03% | 101.570 | 106.860 | 17119 | 17782.354 | 5.79% |
| 2025-11-07 | 108.880 | 104.130 | -7.130 | -6.41% | 104.010 | 110.360 | 28373 | 30292.615 | 9.60% |
| 2025-11-06 | 107.700 | 111.260 | 1.260 | 1.15% | 106.730 | 115.000 | 39525 | 43931.586 | 13.37% |
| 2025-11-05 | 95.000 | 110.000 | 12.910 | 13.30% | 93.080 | 116.660 | 49034 | 51698.020 | 16.59% |
| 2025-11-04 | 100.840 | 97.090 | -3.740 | -3.71% | 96.600 | 106.000 | 23183 | 23177.609 | 7.84% |
| 2025-11-03 | 93.990 | 100.830 | 5.970 | 6.29% | 93.200 | 104.000 | 28522 | 28389.227 | 9.65% |
| 2025-10-31 | 94.480 | 94.860 | 1.260 | 1.35% | 93.000 | 99.990 | 23778 | 22973.002 | 8.04% |
| 2025-10-30 | 93.010 | 93.600 | -0.130 | -0.14% | 92.100 | 98.500 | 29317 | 28107.850 | 9.92% |
| 2025-10-29 | 87.480 | 93.730 | 6.230 | 7.12% | 85.590 | 93.800 | 20659 | 18600.646 | 6.99% |
| 2025-10-28 | 86.360 | 87.500 | 1.410 | 1.64% | 86.360 | 90.580 | 10703 | 9500.432 | 3.62% |
| 2025-10-27 | 88.400 | 86.090 | -1.900 | -2.16% | 85.000 | 88.410 | 14310 | 12363.801 | 4.84% |
| 2025-10-24 | 87.970 | 87.990 | 1.050 | 1.21% | 86.000 | 89.800 | 9682 | 8497.978 | 3.27% |
| 2025-10-23 | 91.500 | 86.940 | -2.860 | -3.18% | 85.000 | 91.980 | 14977 | 13047.755 | 5.07% |
| 2025-10-22 | 87.050 | 89.800 | 2.770 | 3.18% | 86.300 | 90.860 | 16430 | 14703.672 | 5.56% |
| 2025-10-21 | 82.500 | 87.030 | 3.880 | 4.67% | 82.500 | 87.580 | 10707 | 9188.158 | 3.62% |
| 2025-10-20 | 85.800 | 83.150 | -2.090 | -2.45% | 82.080 | 86.660 | 14563 | 12235.466 | 4.93% |
| 2025-10-17 | 92.490 | 85.240 | -7.040 | -7.63% | 84.800 | 92.490 | 17542 | 15373.502 | 5.93% |
| 2025-10-16 | 96.350 | 92.280 | -3.210 | -3.36% | 91.560 | 96.350 | 9681 | 9085.176 | 3.27% |
深证大盘股票行情在线 K线走势图
摩尔线程(920037)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
