摩尔线程(920045)股票行情
摩尔线程(920045)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 |
|---|
| 2026-02-05 | 360.400 | 350.520 | -17.580 | -4.78% | 344.040 | 363.870 | 14811 | 52038.328 | 7.36% |
| 2026-02-04 | 379.000 | 368.100 | -15.900 | -4.14% | 359.010 | 388.730 | 21708 | 79848.695 | 10.79% |
| 2026-02-03 | 359.000 | 384.000 | 38.000 | 10.98% | 358.880 | 399.970 | 26246 | 99481.477 | 13.04% |
| 2026-02-02 | 357.000 | 346.000 | -16.860 | -4.65% | 346.000 | 386.000 | 23140 | 84710.414 | 11.50% |
| 2026-01-30 | 325.510 | 362.860 | 31.660 | 9.56% | 325.510 | 387.000 | 33514 | 118870.039 | 16.65% |
| 2026-01-29 | 325.000 | 331.200 | -5.300 | -1.58% | 324.500 | 346.460 | 16855 | 56192.934 | 8.37% |
| 2026-01-28 | 347.000 | 336.500 | 10.730 | 3.29% | 328.050 | 349.000 | 22885 | 77665.258 | 11.37% |
| 2026-01-27 | 320.000 | 325.770 | 9.120 | 2.88% | 317.160 | 338.000 | 21094 | 69411.062 | 10.48% |
| 2026-01-26 | 316.500 | 316.650 | 0.660 | 0.21% | 314.010 | 325.550 | 9892 | 31579.264 | 4.91% |
| 2026-01-23 | 330.980 | 315.990 | -19.010 | -5.67% | 315.690 | 332.900 | 17304 | 55636.734 | 8.60% |
| 2026-01-22 | 328.000 | 335.000 | 10.000 | 3.08% | 317.100 | 335.000 | 18551 | 60566.688 | 9.22% |
| 2026-01-21 | 303.280 | 325.000 | 18.820 | 6.15% | 303.000 | 329.900 | 21735 | 69408.672 | 10.80% |
| 2026-01-20 | 312.000 | 306.180 | -7.240 | -2.31% | 303.000 | 314.900 | 12363 | 37994.387 | 6.14% |
| 2026-01-19 | 324.000 | 313.420 | -21.700 | -6.48% | 310.880 | 332.000 | 22590 | 72229.047 | 11.22% |
| 2026-01-16 | 343.900 | 335.120 | 3.120 | 0.94% | 335.030 | 356.890 | 31952 | 110501.492 | 15.87% |
| 2026-01-15 | 315.000 | 332.000 | 6.960 | 2.14% | 309.990 | 340.700 | 28133 | 91492.039 | 13.98% |
| 2026-01-14 | 313.110 | 325.040 | 15.140 | 4.89% | 308.020 | 336.590 | 28116 | 89845.398 | 13.97% |
| 2026-01-13 | 305.000 | 309.900 | -0.080 | -0.03% | 300.000 | 318.980 | 23436 | 72965.711 | 11.64% |
| 2026-01-12 | 308.000 | 309.980 | -8.020 | -2.52% | 300.890 | 325.000 | 28292 | 87337.820 | 14.06% |
| 2026-01-09 | 311.000 | 318.000 | -5.000 | -1.55% | 300.880 | 330.330 | 29576 | 92605.945 | 14.69% |
| 2026-01-08 | 340.000 | 323.000 | -21.000 | -6.10% | 321.490 | 344.000 | 26688 | 87977.867 | 13.26% |
| 2026-01-07 | 342.500 | 344.000 | 17.800 | 5.46% | 334.000 | 366.600 | 44090 | 153362.297 | 21.91% |
| 2026-01-06 | 340.000 | 326.200 | -22.790 | -6.53% | 315.010 | 340.360 | 42482 | 138676.062 | 21.11% |
| 2026-01-05 | 325.970 | 348.990 | 39.990 | 12.94% | 322.030 | 368.900 | 56022 | 190953.953 | 27.83% |
| 2025-12-31 | 350.000 | 309.000 | 277.410 | 878.16% | 307.000 | 388.000 | 108262 | 364755.531 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920045)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
