摩尔线程(920091)股票行情
摩尔线程(920091)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 | 75.550 | 73.500 | -3.030 | -3.96% | 73.030 | 76.590 | 15968 | 11767.897 | 11.75% |
| 2026-02-05 | 75.750 | 76.530 | 1.380 | 1.84% | 75.430 | 79.990 | 20262 | 15805.556 | 14.91% |
| 2026-02-04 | 76.250 | 75.150 | -1.150 | -1.51% | 74.000 | 76.250 | 12591 | 9430.567 | 9.26% |
| 2026-02-03 | 73.440 | 76.300 | 2.860 | 3.89% | 73.440 | 76.800 | 15973 | 12081.978 | 11.75% |
| 2026-02-02 | 73.000 | 73.440 | 0.040 | 0.05% | 73.000 | 76.970 | 12563 | 9392.044 | 9.24% |
| 2026-01-30 | 77.210 | 73.400 | -3.310 | -4.31% | 73.400 | 77.870 | 19180 | 14476.400 | 14.11% |
| 2026-01-29 | 76.800 | 76.710 | -0.680 | -0.88% | 75.860 | 78.000 | 15867 | 12204.933 | 11.67% |
| 2026-01-28 | 82.810 | 77.390 | -4.970 | -6.03% | 76.660 | 82.810 | 25906 | 20365.918 | 19.06% |
| 2026-01-27 | 80.920 | 82.360 | -0.240 | -0.29% | 78.000 | 82.920 | 21968 | 17640.848 | 16.16% |
| 2026-01-26 | 90.470 | 82.600 | -8.410 | -9.24% | 82.500 | 90.990 | 33795 | 28983.133 | 24.87% |
| 2026-01-23 | 86.870 | 91.010 | 4.920 | 5.71% | 85.920 | 92.490 | 33449 | 29981.695 | 24.61% |
| 2026-01-22 | 85.600 | 86.090 | -0.030 | -0.03% | 85.600 | 87.580 | 17135 | 14817.992 | 12.61% |
| 2026-01-21 | 87.950 | 86.120 | -2.830 | -3.18% | 85.610 | 89.860 | 21915 | 19150.660 | 16.13% |
| 2026-01-20 | 88.100 | 88.950 | 0.950 | 1.08% | 85.020 | 89.980 | 25509 | 22410.264 | 18.77% |
| 2026-01-19 | 91.200 | 88.000 | -4.370 | -4.73% | 87.080 | 92.470 | 30602 | 27108.943 | 22.52% |
| 2026-01-16 | 92.750 | 92.370 | 1.160 | 1.27% | 88.660 | 95.000 | 32380 | 29715.037 | 23.82% |
| 2026-01-15 | 95.200 | 91.210 | -5.250 | -5.44% | 91.000 | 102.990 | 43070 | 41438.402 | 31.69% |
| 2026-01-14 | 89.000 | 96.460 | 4.860 | 5.31% | 88.420 | 97.500 | 54541 | 50806.633 | 40.13% |
| 2026-01-13 | 85.000 | 91.600 | 5.980 | 6.98% | 84.010 | 99.980 | 61811 | 57915.828 | 45.48% |
| 2026-01-12 | 84.600 | 85.620 | 1.440 | 1.71% | 82.500 | 87.450 | 39989 | 34003.492 | 29.42% |
| 2026-01-09 | 84.390 | 84.180 | -2.580 | -2.97% | 83.000 | 88.550 | 37645 | 32083.066 | 27.70% |
| 2026-01-08 | 85.000 | 86.760 | 1.300 | 1.52% | 83.800 | 91.880 | 46245 | 40682.809 | 34.03% |
| 2026-01-07 | 88.000 | 85.460 | -4.070 | -4.55% | 81.880 | 89.970 | 53184 | 45178.672 | 39.13% |
| 2026-01-06 | 77.720 | 89.530 | 12.280 | 15.90% | 77.460 | 89.600 | 58065 | 49290.875 | 42.72% |
| 2026-01-05 | 80.020 | 77.250 | -2.750 | -3.44% | 76.550 | 81.920 | 38401 | 30233.871 | 28.25% |
| 2025-12-31 | 89.880 | 80.000 | -11.500 | -12.57% | 80.000 | 93.700 | 54059 | 46304.633 | 39.78% |
| 2025-12-30 | 86.000 | 91.500 | 2.900 | 3.27% | 83.330 | 95.000 | 60826 | 54581.426 | 44.75% |
| 2025-12-29 | 77.500 | 88.600 | 11.120 | 14.35% | 77.480 | 95.000 | 70987 | 60446.367 | 52.23% |
| 2025-12-26 | 70.190 | 77.480 | 6.680 | 9.44% | 69.560 | 80.920 | 62088 | 47045.102 | 45.68% |
| 2025-12-25 | 72.000 | 70.800 | -2.100 | -2.88% | 69.000 | 72.960 | 35246 | 24949.854 | 25.93% |
| 2025-12-24 | 72.030 | 72.900 | 1.020 | 1.42% | 71.000 | 73.340 | 30006 | 21685.846 | 22.08% |
| 2025-12-23 | 75.260 | 71.880 | -6.120 | -7.85% | 70.120 | 75.510 | 49921 | 36268.152 | 36.73% |
| 2025-12-22 | 75.450 | 78.000 | 2.780 | 3.70% | 74.410 | 81.680 | 50887 | 39679.391 | 37.44% |
| 2025-12-19 | 81.850 | 75.220 | -6.630 | -8.10% | 75.000 | 83.000 | 55435 | 42727.297 | 40.79% |
| 2025-12-18 | 82.530 | 81.850 | -3.630 | -4.25% | 80.520 | 91.500 | 67324 | 57136.230 | 49.54% |
| 2025-12-17 | 87.000 | 85.480 | -7.950 | -8.51% | 85.000 | 105.000 | 85138 | 79824.320 | 62.64% |
| 2025-12-16 | 75.900 | 93.430 | 19.180 | 25.83% | 69.550 | 96.520 | 84756 | 69383.617 | 62.36% |
| 2025-12-15 | 73.500 | 74.250 | -1.310 | -1.73% | 71.180 | 80.500 | 60474 | 45636.773 | 44.50% |
| 2025-12-12 | 64.010 | 75.560 | 7.360 | 10.79% | 62.080 | 83.550 | 96171 | 68606.219 | 70.76% |
| 2025-12-11 | 55.000 | 68.200 | 14.010 | 25.85% | 54.610 | 70.440 | 103171 | 65813.398 | 75.91% |
| 2025-12-10 | 54.860 | 54.190 | -1.750 | -3.13% | 52.740 | 54.920 | 51674 | 27765.404 | 38.02% |
| 2025-12-09 | 50.520 | 55.940 | 5.150 | 10.14% | 50.520 | 59.990 | 78994 | 44324.832 | 58.12% |
| 2025-12-08 | 49.870 | 50.790 | 0.790 | 1.58% | 48.930 | 51.300 | 32331 | 16262.915 | 23.79% |
| 2025-12-05 | 49.160 | 50.000 | -0.120 | -0.24% | 47.780 | 50.000 | 38284 | 18570.773 | 28.17% |
| 2025-12-04 | 52.200 | 50.120 | -1.460 | -2.83% | 50.120 | 53.200 | 34133 | 17605.551 | 25.11% |
| 2025-12-03 | 53.390 | 51.580 | -3.970 | -7.15% | 51.330 | 53.880 | 49607 | 25916.756 | 36.50% |
| 2025-12-02 | 56.630 | 55.550 | 0.540 | 0.98% | 54.790 | 57.700 | 49195 | 27715.641 | 36.20% |
| 2025-12-01 | 57.300 | 55.010 | -3.790 | -6.45% | 54.770 | 58.800 | 57207 | 31923.965 | 42.09% |
| 2025-11-28 | 59.070 | 58.800 | -1.530 | -2.54% | 58.280 | 63.660 | 57576 | 34870.855 | 42.36% |
| 2025-11-27 | 62.000 | 60.330 | -4.000 | -6.22% | 59.110 | 64.290 | 67398 | 40912.309 | 49.59% |
| 2025-11-26 | 58.000 | 64.330 | 2.520 | 4.08% | 57.120 | 66.990 | 94081 | 58812.129 | 69.22% |
| 2025-11-25 | 57.820 | 61.810 | -20.790 | -25.17% | 57.820 | 72.030 | 113980 | 71128.055 | 83.87% |
| 2025-11-24 | 82.600 | 82.600 | -35.400 | -30.00% | 82.600 | 82.600 | 3011 | 2486.706 | 2.22% |
| 2025-11-21 | 35.090 | 118.000 | 109.000 | 1211.11% | 35.010 | 159.000 | 133576 | 58747.832 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920091)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
