摩尔线程(920061)股票行情
摩尔线程(920061)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 | 29.660 | 29.680 | 0.380 | 1.30% | 29.300 | 30.140 | 8749 | 2605.391 | 2.38% |
| 2026-02-05 | 30.160 | 29.300 | -0.980 | -3.24% | 29.300 | 30.160 | 9190 | 2727.158 | 2.50% |
| 2026-02-04 | 31.350 | 30.280 | -0.730 | -2.35% | 30.100 | 31.360 | 12064 | 3691.040 | 3.28% |
| 2026-02-03 | 30.990 | 31.010 | 0.500 | 1.64% | 30.470 | 31.330 | 14504 | 4478.271 | 3.95% |
| 2026-02-02 | 31.350 | 30.510 | -1.270 | -4.00% | 30.500 | 31.350 | 17462 | 5376.494 | 4.75% |
| 2026-01-30 | 33.860 | 31.780 | -3.180 | -9.10% | 31.500 | 34.040 | 32602 | 10583.977 | 8.87% |
| 2026-01-29 | 33.350 | 34.960 | 1.140 | 3.37% | 32.590 | 36.880 | 62383 | 21548.898 | 16.97% |
| 2026-01-28 | 31.490 | 33.820 | 2.330 | 7.40% | 31.040 | 35.020 | 51604 | 17367.762 | 14.04% |
| 2026-01-27 | 31.150 | 31.490 | 0.040 | 0.13% | 31.150 | 32.390 | 16045 | 5095.280 | 4.36% |
| 2026-01-26 | 31.750 | 31.450 | 0.060 | 0.19% | 31.000 | 32.000 | 10691 | 3364.975 | 2.91% |
| 2026-01-23 | 31.090 | 31.390 | 0.500 | 1.62% | 30.880 | 31.780 | 10268 | 3215.123 | 2.79% |
| 2026-01-22 | 30.980 | 30.890 | 0.440 | 1.44% | 30.660 | 31.300 | 8313 | 2568.825 | 2.26% |
| 2026-01-21 | 30.380 | 30.450 | -0.040 | -0.13% | 30.320 | 30.770 | 6204 | 1890.929 | 1.69% |
| 2026-01-20 | 31.350 | 30.490 | -0.700 | -2.24% | 30.300 | 31.720 | 8788 | 2697.739 | 2.39% |
| 2026-01-19 | 31.650 | 31.190 | -0.440 | -1.39% | 30.940 | 31.880 | 8725 | 2739.177 | 2.37% |
| 2026-01-16 | 31.460 | 31.630 | 0.180 | 0.57% | 31.200 | 32.300 | 12029 | 3813.204 | 3.27% |
| 2026-01-15 | 31.800 | 31.450 | -0.400 | -1.26% | 31.210 | 32.590 | 14458 | 4615.806 | 3.93% |
| 2026-01-14 | 30.800 | 31.850 | 1.040 | 3.38% | 30.400 | 32.340 | 22901 | 7156.847 | 6.23% |
| 2026-01-13 | 31.410 | 30.810 | -0.760 | -2.41% | 30.680 | 32.090 | 20308 | 6385.769 | 5.52% |
| 2026-01-12 | 30.890 | 31.570 | 0.680 | 2.20% | 30.300 | 31.860 | 23396 | 7272.574 | 6.36% |
| 2026-01-09 | 29.610 | 30.890 | 1.070 | 3.59% | 29.540 | 31.200 | 22698 | 6956.611 | 6.17% |
| 2026-01-08 | 30.000 | 29.820 | -0.390 | -1.29% | 29.470 | 30.290 | 17138 | 5107.597 | 4.66% |
| 2026-01-07 | 30.500 | 30.210 | 1.040 | 3.57% | 29.840 | 31.750 | 32940 | 10123.345 | 8.96% |
| 2026-01-06 | 28.480 | 29.170 | 0.690 | 2.42% | 28.380 | 29.200 | 10158 | 2942.226 | 2.76% |
| 2026-01-05 | 28.250 | 28.480 | 0.280 | 0.99% | 28.100 | 28.540 | 7249 | 2059.552 | 1.97% |
| 2025-12-31 | 28.600 | 28.200 | -0.400 | -1.40% | 28.200 | 28.790 | 5969 | 1695.955 | 1.62% |
| 2025-12-30 | 28.800 | 28.600 | -0.300 | -1.04% | 28.530 | 28.940 | 4583 | 1317.301 | 1.25% |
| 2025-12-29 | 28.990 | 28.900 | -0.090 | -0.31% | 28.720 | 29.130 | 3855 | 1114.688 | 1.05% |
| 2025-12-26 | 28.880 | 28.990 | -0.050 | -0.17% | 28.880 | 29.290 | 5158 | 1500.536 | 1.40% |
| 2025-12-25 | 29.000 | 29.040 | 0.040 | 0.14% | 28.820 | 29.270 | 7237 | 2097.536 | 1.97% |
| 2025-12-24 | 29.210 | 29.000 | -0.130 | -0.45% | 28.780 | 29.410 | 5618 | 1624.868 | 1.53% |
| 2025-12-23 | 29.690 | 29.130 | -0.640 | -2.15% | 28.910 | 29.950 | 7165 | 2096.107 | 1.95% |
| 2025-12-22 | 29.950 | 29.770 | -0.030 | -0.10% | 29.400 | 29.950 | 5582 | 1660.723 | 1.52% |
| 2025-12-19 | 29.880 | 29.800 | 0.440 | 1.50% | 29.400 | 30.000 | 7782 | 2320.509 | 2.12% |
| 2025-12-18 | 29.600 | 29.360 | -0.260 | -0.88% | 29.270 | 29.780 | 5087 | 1503.160 | 1.38% |
| 2025-12-17 | 29.270 | 29.620 | 0.220 | 0.75% | 29.100 | 29.680 | 5792 | 1701.528 | 1.58% |
| 2025-12-16 | 29.460 | 29.400 | 0.220 | 0.75% | 29.160 | 29.900 | 7050 | 2083.264 | 1.92% |
| 2025-12-15 | 29.660 | 29.180 | -0.330 | -1.12% | 29.100 | 29.900 | 5668 | 1672.311 | 1.54% |
| 2025-12-12 | 29.100 | 29.510 | 0.140 | 0.48% | 29.000 | 30.000 | 9565 | 2842.970 | 2.60% |
| 2025-12-11 | 28.920 | 29.370 | 0.670 | 2.33% | 28.240 | 30.050 | 14664 | 4286.101 | 3.99% |
| 2025-12-10 | 29.110 | 28.700 | -0.300 | -1.03% | 28.560 | 29.110 | 4127 | 1186.112 | 1.12% |
| 2025-12-09 | 29.460 | 29.000 | -0.610 | -2.06% | 28.840 | 29.870 | 4661 | 1362.111 | 1.27% |
| 2025-12-08 | 29.970 | 29.610 | 0.130 | 0.44% | 29.480 | 30.020 | 5294 | 1574.885 | 1.44% |
| 2025-12-05 | 28.680 | 29.480 | 0.800 | 2.79% | 28.610 | 30.200 | 9687 | 2847.353 | 2.63% |
| 2025-12-04 | 29.500 | 28.680 | -1.170 | -3.92% | 28.680 | 29.610 | 8265 | 2408.269 | 2.25% |
| 2025-12-03 | 30.700 | 29.850 | -0.410 | -1.35% | 29.800 | 30.930 | 10441 | 3176.705 | 2.84% |
| 2025-12-02 | 30.500 | 30.260 | -0.090 | -0.30% | 29.550 | 30.500 | 6064 | 1809.076 | 1.65% |
| 2025-12-01 | 29.340 | 30.350 | 1.020 | 3.48% | 29.340 | 30.400 | 8652 | 2601.763 | 2.35% |
| 2025-11-28 | 29.310 | 29.330 | -0.070 | -0.24% | 29.120 | 29.580 | 3874 | 1135.470 | 1.05% |
| 2025-11-27 | 29.780 | 29.400 | -0.380 | -1.28% | 29.340 | 30.120 | 6047 | 1795.481 | 1.64% |
| 2025-11-26 | 30.510 | 29.780 | -0.600 | -1.97% | 29.780 | 30.700 | 5383 | 1623.808 | 1.46% |
| 2025-11-25 | 30.250 | 30.380 | 0.230 | 0.76% | 30.110 | 30.980 | 7538 | 2297.303 | 2.05% |
| 2025-11-24 | 29.880 | 30.150 | 0.240 | 0.80% | 29.610 | 30.240 | 7568 | 2267.378 | 2.06% |
| 2025-11-21 | 31.500 | 29.910 | -1.890 | -5.94% | 29.860 | 31.710 | 12406 | 3788.590 | 3.37% |
| 2025-11-20 | 32.100 | 31.800 | -0.330 | -1.03% | 31.800 | 33.180 | 9660 | 3145.652 | 2.63% |
| 2025-11-19 | 32.010 | 32.130 | 0.030 | 0.09% | 31.400 | 32.880 | 9787 | 3136.214 | 2.66% |
| 2025-11-18 | 33.080 | 32.100 | -1.060 | -3.20% | 31.890 | 33.450 | 11442 | 3714.574 | 3.11% |
| 2025-11-17 | 33.750 | 33.160 | -0.250 | -0.75% | 33.070 | 33.870 | 6076 | 2028.330 | 1.65% |
| 2025-11-14 | 34.400 | 33.410 | -0.590 | -1.74% | 33.410 | 34.400 | 5435 | 1837.718 | 1.48% |
| 2025-11-13 | 33.590 | 34.000 | 0.430 | 1.28% | 33.490 | 34.480 | 8659 | 2951.469 | 2.36% |
| 2025-11-12 | 34.380 | 33.570 | -0.690 | -2.01% | 33.400 | 34.380 | 8130 | 2744.943 | 2.21% |
| 2025-11-11 | 34.400 | 34.260 | 0.040 | 0.12% | 34.070 | 34.420 | 4575 | 1564.733 | 1.24% |
| 2025-11-10 | 34.210 | 34.220 | 0.010 | 0.03% | 34.040 | 34.660 | 6047 | 2067.323 | 1.64% |
| 2025-11-07 | 34.200 | 34.210 | -0.130 | -0.38% | 34.030 | 34.990 | 7935 | 2732.639 | 2.16% |
| 2025-11-06 | 34.420 | 34.340 | -0.240 | -0.69% | 34.210 | 34.660 | 7005 | 2409.112 | 1.91% |
| 2025-11-05 | 34.260 | 34.580 | -0.170 | -0.49% | 34.260 | 34.790 | 6617 | 2285.739 | 1.80% |
| 2025-11-04 | 34.570 | 34.750 | 0.050 | 0.14% | 34.430 | 35.600 | 10979 | 3812.246 | 2.99% |
| 2025-11-03 | 35.200 | 34.700 | -0.340 | -0.97% | 34.620 | 35.300 | 10017 | 3491.240 | 2.72% |
| 2025-10-31 | 35.200 | 35.040 | -1.160 | -3.20% | 34.690 | 35.670 | 21169 | 7427.331 | 5.76% |
| 2025-10-30 | 35.130 | 36.200 | 0.780 | 2.20% | 35.110 | 38.500 | 37923 | 13981.549 | 10.32% |
| 2025-10-29 | 34.580 | 35.420 | 1.040 | 3.03% | 33.700 | 35.510 | 17795 | 6168.459 | 4.75% |
| 2025-10-28 | 35.050 | 34.380 | -0.520 | -1.49% | 34.210 | 35.080 | 8136 | 2810.932 | 2.17% |
| 2025-10-27 | 35.000 | 34.900 | 0.190 | 0.55% | 34.600 | 35.340 | 8009 | 2796.401 | 2.14% |
| 2025-10-24 | 34.500 | 34.710 | 0.480 | 1.40% | 34.380 | 35.000 | 9121 | 3167.469 | 2.43% |
| 2025-10-23 | 34.890 | 34.230 | -0.380 | -1.10% | 34.050 | 35.100 | 9089 | 3119.290 | 2.42% |
| 2025-10-22 | 35.290 | 34.610 | -0.650 | -1.84% | 34.230 | 35.290 | 13245 | 4595.319 | 3.53% |
| 2025-10-21 | 35.150 | 35.260 | 0.340 | 0.97% | 34.700 | 35.450 | 10725 | 3766.674 | 2.86% |
| 2025-10-20 | 34.930 | 34.920 | 0.180 | 0.52% | 34.290 | 35.360 | 11041 | 3843.886 | 2.94% |
| 2025-10-17 | 36.000 | 34.740 | -0.910 | -2.55% | 34.670 | 36.420 | 12265 | 4356.283 | 3.27% |
| 2025-10-16 | 37.200 | 35.650 | -1.650 | -4.42% | 35.650 | 37.420 | 20320 | 7396.984 | 5.42% |
深证大盘股票行情在线 K线走势图
摩尔线程(920061)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
