摩尔线程(920060)股票行情
摩尔线程(920060)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 | 32.140 | 32.080 | 0.060 | 0.19% | 31.850 | 32.530 | 13609 | 4386.414 | 1.44% |
| 2026-02-05 | 32.310 | 32.020 | -0.310 | -0.96% | 31.860 | 32.490 | 15220 | 4888.038 | 1.61% |
| 2026-02-04 | 32.190 | 32.330 | -0.090 | -0.28% | 32.010 | 32.560 | 16027 | 5170.058 | 1.69% |
| 2026-02-03 | 32.040 | 32.420 | 0.420 | 1.31% | 31.700 | 32.460 | 23475 | 7519.157 | 2.48% |
| 2026-02-02 | 33.040 | 32.000 | -1.060 | -3.21% | 31.880 | 33.040 | 25384 | 8241.262 | 2.68% |
| 2026-01-30 | 33.200 | 33.060 | -0.400 | -1.20% | 32.800 | 33.600 | 24879 | 8259.458 | 2.62% |
| 2026-01-29 | 33.490 | 33.460 | 0.120 | 0.36% | 32.940 | 33.570 | 25652 | 8531.695 | 2.71% |
| 2026-01-28 | 33.800 | 33.340 | -0.470 | -1.39% | 33.100 | 34.060 | 18900 | 6335.853 | 1.99% |
| 2026-01-27 | 33.880 | 33.810 | -0.190 | -0.56% | 33.030 | 34.030 | 24808 | 8324.700 | 2.62% |
| 2026-01-26 | 34.250 | 34.000 | -0.600 | -1.73% | 33.550 | 34.810 | 34117 | 11618.773 | 3.60% |
| 2026-01-23 | 34.000 | 34.600 | 0.500 | 1.47% | 33.940 | 34.750 | 32610 | 11240.930 | 3.44% |
| 2026-01-22 | 34.410 | 34.100 | 0.090 | 0.26% | 34.020 | 34.590 | 21772 | 7452.654 | 2.30% |
| 2026-01-21 | 33.500 | 34.010 | 0.330 | 0.98% | 33.350 | 34.130 | 20537 | 6960.741 | 2.17% |
| 2026-01-20 | 34.400 | 33.680 | -0.520 | -1.52% | 33.610 | 34.400 | 24203 | 8196.599 | 2.55% |
| 2026-01-19 | 34.340 | 34.200 | -0.120 | -0.35% | 33.860 | 34.480 | 18361 | 6271.497 | 1.94% |
| 2026-01-16 | 34.900 | 34.320 | -0.390 | -1.12% | 34.230 | 34.990 | 33729 | 11625.354 | 3.56% |
| 2026-01-15 | 35.000 | 34.710 | -0.390 | -1.11% | 34.420 | 35.520 | 43048 | 15009.133 | 4.54% |
| 2026-01-14 | 33.720 | 35.100 | 1.380 | 4.09% | 33.540 | 35.500 | 85051 | 29366.066 | 8.97% |
| 2026-01-13 | 34.940 | 33.720 | -0.860 | -2.49% | 33.640 | 35.000 | 44460 | 15194.360 | 4.69% |
| 2026-01-12 | 33.700 | 34.580 | 0.960 | 2.86% | 33.310 | 34.580 | 53750 | 18251.723 | 5.67% |
| 2026-01-09 | 33.390 | 33.620 | 0.220 | 0.66% | 33.100 | 33.800 | 30090 | 10073.387 | 3.17% |
| 2026-01-08 | 33.690 | 33.400 | -0.270 | -0.80% | 33.220 | 33.690 | 28587 | 9535.623 | 3.01% |
| 2026-01-07 | 33.790 | 33.670 | -0.080 | -0.24% | 33.400 | 34.180 | 27436 | 9272.361 | 2.89% |
| 2026-01-06 | 33.610 | 33.750 | 0.150 | 0.45% | 33.330 | 33.990 | 26093 | 8781.425 | 2.75% |
| 2026-01-05 | 33.100 | 33.600 | 0.720 | 2.19% | 32.660 | 33.760 | 26776 | 8894.927 | 2.82% |
| 2025-12-31 | 33.160 | 32.880 | -0.160 | -0.48% | 32.480 | 33.550 | 24317 | 7974.181 | 2.56% |
| 2025-12-30 | 33.500 | 33.040 | -0.510 | -1.52% | 33.010 | 33.800 | 22341 | 7458.672 | 2.36% |
| 2025-12-29 | 33.140 | 33.550 | 0.250 | 0.75% | 33.140 | 34.190 | 24681 | 8298.408 | 2.60% |
| 2025-12-26 | 32.910 | 33.300 | 0.340 | 1.03% | 32.880 | 34.280 | 29377 | 9874.543 | 3.10% |
| 2025-12-25 | 32.660 | 32.960 | 0.100 | 0.30% | 32.600 | 33.460 | 22659 | 7502.506 | 2.39% |
| 2025-12-24 | 33.070 | 32.860 | -0.670 | -2.00% | 31.930 | 33.120 | 44427 | 14411.701 | 4.69% |
| 2025-12-23 | 34.310 | 33.530 | -1.010 | -2.92% | 33.380 | 34.400 | 30984 | 10475.451 | 3.27% |
| 2025-12-22 | 34.050 | 34.540 | 0.610 | 1.80% | 33.880 | 34.860 | 29749 | 10233.264 | 3.14% |
| 2025-12-19 | 34.160 | 33.930 | -0.070 | -0.21% | 33.710 | 34.480 | 23231 | 7918.085 | 2.45% |
| 2025-12-18 | 34.370 | 34.000 | -0.870 | -2.49% | 33.890 | 34.740 | 34977 | 11984.440 | 3.69% |
| 2025-12-17 | 33.500 | 34.870 | 1.190 | 3.53% | 33.410 | 34.900 | 48103 | 16581.652 | 5.07% |
| 2025-12-16 | 33.060 | 33.680 | 0.340 | 1.02% | 33.030 | 34.150 | 29021 | 9783.861 | 3.06% |
| 2025-12-15 | 33.900 | 33.340 | -1.080 | -3.14% | 33.160 | 34.290 | 32427 | 10933.951 | 3.42% |
| 2025-12-12 | 33.570 | 34.420 | 0.330 | 0.97% | 33.340 | 34.980 | 47632 | 16320.038 | 5.02% |
| 2025-12-11 | 33.190 | 34.090 | 0.940 | 2.84% | 32.600 | 34.950 | 54418 | 18512.561 | 5.74% |
| 2025-12-10 | 32.870 | 33.150 | 0.220 | 0.67% | 32.210 | 33.600 | 25348 | 8313.111 | 2.67% |
| 2025-12-09 | 32.700 | 32.930 | 0.080 | 0.24% | 32.500 | 33.850 | 29468 | 9768.355 | 3.11% |
| 2025-12-08 | 32.140 | 32.850 | 0.710 | 2.21% | 32.140 | 33.150 | 24026 | 7874.502 | 3.43% |
| 2025-12-05 | 32.270 | 32.140 | -0.010 | -0.03% | 31.600 | 32.300 | 14057 | 4494.789 | 2.01% |
| 2025-12-04 | 32.150 | 32.150 | 0.150 | 0.47% | 31.600 | 32.350 | 13431 | 4289.483 | 1.92% |
| 2025-12-03 | 33.060 | 32.000 | -1.060 | -3.21% | 31.930 | 33.450 | 22027 | 7161.721 | 3.14% |
| 2025-12-02 | 33.500 | 33.060 | -0.610 | -1.81% | 33.030 | 33.620 | 15762 | 5241.442 | 2.25% |
| 2025-12-01 | 32.940 | 33.670 | 1.010 | 3.09% | 32.420 | 33.890 | 28451 | 9490.073 | 4.06% |
| 2025-11-28 | 32.870 | 32.660 | -0.130 | -0.40% | 32.350 | 32.950 | 15967 | 5213.207 | 2.28% |
| 2025-11-27 | 32.880 | 32.790 | 0.050 | 0.15% | 32.380 | 33.390 | 25004 | 8262.989 | 3.57% |
| 2025-11-26 | 32.870 | 32.740 | 0.110 | 0.34% | 32.200 | 33.270 | 23511 | 7693.461 | 3.35% |
| 2025-11-25 | 31.680 | 32.630 | 1.240 | 3.95% | 31.470 | 33.320 | 36591 | 11918.091 | 5.22% |
| 2025-11-24 | 31.580 | 31.390 | 0.130 | 0.42% | 31.110 | 31.840 | 15620 | 4913.164 | 2.23% |
| 2025-11-21 | 31.980 | 31.260 | -1.250 | -3.84% | 31.120 | 32.360 | 24768 | 7848.587 | 3.53% |
| 2025-11-20 | 32.710 | 32.510 | 0.160 | 0.49% | 32.380 | 33.300 | 20462 | 6709.590 | 2.92% |
| 2025-11-19 | 32.900 | 32.350 | -0.650 | -1.97% | 32.020 | 33.250 | 21612 | 7057.808 | 3.08% |
| 2025-11-18 | 33.020 | 33.000 | -0.060 | -0.18% | 32.830 | 33.450 | 18000 | 5953.642 | 2.57% |
| 2025-11-17 | 33.010 | 33.060 | 0.170 | 0.52% | 32.610 | 33.190 | 18199 | 5985.293 | 2.60% |
| 2025-11-14 | 34.300 | 32.890 | -1.510 | -4.39% | 32.870 | 34.300 | 33764 | 11325.604 | 4.82% |
| 2025-11-13 | 34.330 | 34.400 | 0.330 | 0.97% | 34.080 | 34.880 | 29879 | 10305.245 | 4.26% |
| 2025-11-12 | 33.830 | 34.070 | 0.270 | 0.80% | 33.670 | 34.190 | 20137 | 6843.196 | 2.87% |
| 2025-11-11 | 33.850 | 33.800 | 0.150 | 0.45% | 33.440 | 34.080 | 17455 | 5889.609 | 2.49% |
| 2025-11-10 | 34.430 | 33.650 | -0.640 | -1.87% | 33.450 | 34.430 | 27473 | 9290.077 | 3.92% |
| 2025-11-07 | 34.620 | 34.290 | -0.520 | -1.49% | 34.230 | 34.960 | 31082 | 10718.037 | 4.43% |
| 2025-11-06 | 34.980 | 34.810 | -0.060 | -0.17% | 34.500 | 35.160 | 23064 | 8024.862 | 3.29% |
| 2025-11-05 | 34.480 | 34.870 | -0.060 | -0.17% | 34.200 | 35.280 | 25977 | 9068.406 | 3.71% |
| 2025-11-04 | 35.700 | 34.930 | -0.700 | -1.96% | 34.540 | 35.920 | 33063 | 11596.970 | 4.72% |
| 2025-11-03 | 35.880 | 35.630 | -0.750 | -2.06% | 35.580 | 36.800 | 35480 | 12740.188 | 5.06% |
| 2025-10-31 | 36.070 | 36.380 | -0.360 | -0.98% | 36.000 | 37.550 | 58403 | 21405.945 | 8.33% |
| 2025-10-30 | 38.600 | 36.740 | -1.460 | -3.82% | 36.720 | 39.880 | 111818 | 42684.008 | 15.95% |
| 2025-10-29 | 35.500 | 38.200 | 3.110 | 8.86% | 35.300 | 38.220 | 113950 | 41957.938 | 16.26% |
| 2025-10-28 | 34.450 | 35.090 | 0.490 | 1.42% | 33.790 | 35.140 | 41475 | 14258.865 | 5.92% |
| 2025-10-27 | 34.580 | 34.600 | 0.690 | 2.03% | 33.700 | 34.970 | 34728 | 11978.836 | 4.95% |
| 2025-10-24 | 32.620 | 33.910 | 1.550 | 4.79% | 32.380 | 34.780 | 46124 | 15538.454 | 6.58% |
| 2025-10-23 | 32.970 | 32.360 | -0.600 | -1.82% | 31.920 | 32.990 | 23179 | 7477.638 | 3.31% |
| 2025-10-22 | 32.760 | 32.960 | 0.110 | 0.33% | 32.500 | 33.650 | 24305 | 8048.643 | 3.47% |
| 2025-10-21 | 32.280 | 32.850 | 0.690 | 2.15% | 31.910 | 32.930 | 22952 | 7477.510 | 3.27% |
| 2025-10-20 | 32.310 | 32.160 | 0.260 | 0.82% | 31.970 | 32.850 | 18684 | 6057.609 | 2.67% |
| 2025-10-17 | 32.780 | 31.900 | -0.830 | -2.54% | 31.890 | 33.010 | 26379 | 8526.395 | 3.76% |
| 2025-10-16 | 33.890 | 32.730 | -0.930 | -2.76% | 32.600 | 34.080 | 26719 | 8885.100 | 3.81% |
深证大盘股票行情在线 K线走势图
摩尔线程(920060)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
