摩尔线程(920100)股票行情
摩尔线程(920100)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 | 64.000 | 64.780 | 0.480 | 0.75% | 63.700 | 65.500 | 7991 | 5195.247 | 4.67% |
| 2026-02-05 | 65.080 | 64.300 | -1.240 | -1.89% | 64.230 | 65.880 | 4997 | 3231.877 | 2.92% |
| 2026-02-04 | 65.150 | 65.540 | -0.060 | -0.09% | 65.070 | 65.910 | 6078 | 3975.686 | 3.55% |
| 2026-02-03 | 64.600 | 65.600 | 1.330 | 2.07% | 64.440 | 65.980 | 8824 | 5743.527 | 5.16% |
| 2026-02-02 | 64.300 | 64.270 | -0.850 | -1.31% | 64.200 | 66.620 | 11914 | 7789.391 | 6.97% |
| 2026-01-30 | 64.840 | 65.120 | 0.300 | 0.46% | 64.840 | 66.700 | 9495 | 6233.454 | 5.55% |
| 2026-01-29 | 66.850 | 64.820 | -2.310 | -3.44% | 64.820 | 66.850 | 11674 | 7654.199 | 6.83% |
| 2026-01-28 | 66.920 | 67.130 | 0.150 | 0.22% | 65.930 | 67.880 | 8737 | 5829.608 | 5.11% |
| 2026-01-27 | 67.940 | 66.980 | -1.120 | -1.64% | 64.700 | 67.940 | 15192 | 10043.387 | 8.88% |
| 2026-01-26 | 71.990 | 68.100 | -3.510 | -4.90% | 68.000 | 72.790 | 21829 | 15200.976 | 12.77% |
| 2026-01-23 | 71.360 | 71.610 | -0.140 | -0.20% | 71.010 | 72.870 | 17930 | 12854.070 | 10.49% |
| 2026-01-22 | 72.650 | 71.750 | -1.170 | -1.60% | 71.310 | 73.850 | 18307 | 13195.744 | 10.71% |
| 2026-01-21 | 71.000 | 72.920 | 0.750 | 1.04% | 70.810 | 74.300 | 21442 | 15645.654 | 12.54% |
| 2026-01-20 | 71.600 | 72.170 | 0.640 | 0.89% | 71.080 | 73.500 | 19815 | 14286.458 | 11.59% |
| 2026-01-19 | 73.980 | 71.530 | -0.880 | -1.22% | 71.370 | 74.000 | 22364 | 16231.930 | 13.08% |
| 2026-01-16 | 70.500 | 72.410 | 2.140 | 3.05% | 70.300 | 74.400 | 32517 | 23669.396 | 19.02% |
| 2026-01-15 | 69.700 | 70.270 | -0.090 | -0.13% | 69.620 | 71.650 | 12517 | 8808.012 | 7.32% |
| 2026-01-14 | 71.070 | 70.360 | -0.640 | -0.90% | 69.500 | 72.500 | 25052 | 17778.633 | 14.65% |
| 2026-01-13 | 73.010 | 71.000 | -2.550 | -3.47% | 71.000 | 77.480 | 30589 | 22558.240 | 17.89% |
| 2026-01-12 | 70.210 | 73.550 | 2.330 | 3.27% | 70.190 | 73.680 | 30335 | 21921.549 | 17.74% |
| 2026-01-09 | 70.830 | 71.220 | 0.390 | 0.55% | 70.330 | 73.770 | 23699 | 17063.545 | 13.86% |
| 2026-01-08 | 69.780 | 70.830 | 0.830 | 1.19% | 69.130 | 71.500 | 16251 | 11465.401 | 9.50% |
| 2026-01-07 | 71.500 | 70.000 | -2.890 | -3.96% | 69.900 | 73.290 | 26104 | 18615.178 | 15.27% |
| 2026-01-06 | 71.700 | 72.890 | 1.090 | 1.52% | 71.200 | 74.500 | 24161 | 17633.234 | 14.13% |
| 2026-01-05 | 72.120 | 71.800 | -1.860 | -2.53% | 70.940 | 72.950 | 25027 | 17874.760 | 14.64% |
| 2025-12-31 | 75.700 | 73.660 | -3.930 | -5.07% | 73.660 | 77.890 | 35628 | 26761.822 | 20.84% |
| 2025-12-30 | 69.000 | 77.590 | 6.490 | 9.13% | 68.000 | 84.880 | 57194 | 42885.410 | 33.45% |
| 2025-12-29 | 71.160 | 71.100 | 0.930 | 1.33% | 69.180 | 73.900 | 37370 | 26926.867 | 21.85% |
| 2025-12-26 | 69.060 | 70.170 | -0.550 | -0.78% | 67.760 | 71.880 | 38634 | 26848.332 | 22.59% |
| 2025-12-25 | 65.550 | 70.720 | 6.060 | 9.37% | 65.510 | 75.000 | 51090 | 35890.836 | 29.88% |
| 2025-12-24 | 64.000 | 64.660 | 0.060 | 0.09% | 63.700 | 64.990 | 12558 | 8084.592 | 7.34% |
| 2025-12-23 | 67.020 | 64.600 | -3.000 | -4.44% | 64.590 | 67.600 | 21444 | 14041.955 | 12.54% |
| 2025-12-22 | 65.000 | 67.600 | 4.010 | 6.31% | 64.320 | 69.790 | 35771 | 24041.480 | 20.92% |
| 2025-12-19 | 62.450 | 63.590 | 1.370 | 2.20% | 62.450 | 64.930 | 12225 | 7812.441 | 7.15% |
| 2025-12-18 | 63.630 | 62.220 | -2.360 | -3.65% | 62.000 | 64.480 | 15595 | 9881.667 | 9.12% |
| 2025-12-17 | 64.000 | 64.580 | 0.090 | 0.14% | 63.510 | 65.950 | 14235 | 9202.326 | 8.32% |
| 2025-12-16 | 63.300 | 64.490 | 1.190 | 1.88% | 62.100 | 65.300 | 17908 | 11466.897 | 10.47% |
| 2025-12-15 | 64.150 | 63.300 | -1.700 | -2.62% | 63.220 | 66.500 | 17164 | 11044.161 | 10.04% |
| 2025-12-12 | 64.300 | 65.000 | 0.280 | 0.43% | 63.280 | 67.770 | 24998 | 16380.626 | 14.62% |
| 2025-12-11 | 63.660 | 64.720 | 1.620 | 2.57% | 62.660 | 68.110 | 29718 | 19401.510 | 17.38% |
| 2025-12-10 | 63.630 | 63.100 | -1.260 | -1.96% | 62.500 | 63.870 | 14425 | 9099.235 | 8.44% |
| 2025-12-09 | 66.110 | 64.360 | -3.330 | -4.92% | 63.790 | 67.000 | 23451 | 15332.381 | 13.71% |
| 2025-12-08 | 65.000 | 67.690 | 0.690 | 1.03% | 64.670 | 69.330 | 35588 | 23746.520 | 20.81% |
| 2025-12-05 | 64.000 | 67.000 | -1.070 | -1.57% | 63.880 | 67.070 | 42641 | 27814.783 | 24.94% |
| 2025-12-04 | 59.820 | 68.070 | 10.180 | 17.59% | 59.500 | 72.830 | 66915 | 45012.238 | 39.13% |
| 2025-12-03 | 59.410 | 57.890 | -1.870 | -3.13% | 57.810 | 59.870 | 6882 | 4037.125 | 4.02% |
| 2025-12-02 | 60.090 | 59.760 | -0.530 | -0.88% | 59.580 | 60.810 | 4595 | 2759.086 | 2.69% |
| 2025-12-01 | 59.500 | 60.290 | 1.100 | 1.86% | 58.600 | 60.500 | 7704 | 4606.091 | 4.51% |
| 2025-11-28 | 59.260 | 59.190 | 0.170 | 0.29% | 58.300 | 60.480 | 7399 | 4383.035 | 4.33% |
| 2025-11-27 | 60.750 | 59.020 | -1.940 | -3.18% | 58.880 | 60.930 | 10917 | 6530.442 | 6.38% |
| 2025-11-26 | 60.800 | 60.960 | 0.710 | 1.18% | 59.220 | 62.490 | 14292 | 8690.541 | 8.36% |
| 2025-11-25 | 60.180 | 60.250 | 0.250 | 0.42% | 58.200 | 62.900 | 13279 | 8128.154 | 7.77% |
| 2025-11-24 | 59.480 | 60.000 | 1.130 | 1.92% | 56.180 | 60.360 | 14947 | 8747.126 | 8.74% |
| 2025-11-21 | 61.120 | 58.870 | -3.150 | -5.08% | 58.300 | 61.780 | 13382 | 7983.003 | 7.83% |
| 2025-11-20 | 62.350 | 62.020 | 0.100 | 0.16% | 60.200 | 62.620 | 11434 | 7001.227 | 6.69% |
| 2025-11-19 | 66.630 | 61.920 | -4.410 | -6.65% | 61.910 | 66.710 | 18208 | 11530.917 | 10.65% |
| 2025-11-18 | 68.440 | 66.330 | -1.730 | -2.54% | 66.330 | 68.490 | 10007 | 6717.446 | 5.85% |
| 2025-11-17 | 67.660 | 68.060 | 0.700 | 1.04% | 67.150 | 68.430 | 8982 | 6103.469 | 5.25% |
| 2025-11-14 | 67.510 | 67.360 | -0.720 | -1.06% | 66.990 | 68.430 | 11106 | 7502.493 | 6.49% |
| 2025-11-13 | 68.150 | 68.080 | 0.130 | 0.19% | 67.770 | 68.760 | 10315 | 7041.447 | 6.03% |
| 2025-11-12 | 68.080 | 67.950 | -0.740 | -1.08% | 67.620 | 69.300 | 12663 | 8639.944 | 7.40% |
| 2025-11-11 | 67.690 | 68.690 | 1.370 | 2.04% | 66.800 | 69.480 | 15748 | 10706.816 | 9.21% |
| 2025-11-10 | 68.560 | 67.320 | -2.000 | -2.89% | 66.700 | 68.870 | 15703 | 10583.296 | 9.18% |
| 2025-11-07 | 71.530 | 69.820 | -2.020 | -2.81% | 69.800 | 72.840 | 17133 | 12126.132 | 10.02% |
| 2025-11-06 | 70.520 | 71.840 | 1.310 | 1.86% | 69.500 | 72.690 | 18133 | 12936.618 | 10.60% |
| 2025-11-05 | 70.000 | 70.530 | -0.680 | -0.95% | 69.280 | 71.670 | 12330 | 8700.761 | 7.21% |
| 2025-11-04 | 74.700 | 71.210 | -3.740 | -4.99% | 70.800 | 74.980 | 20841 | 15067.600 | 12.19% |
| 2025-11-03 | 74.000 | 74.950 | 0.610 | 0.82% | 73.060 | 77.300 | 22434 | 16877.127 | 13.12% |
| 2025-10-31 | 72.010 | 74.340 | 2.250 | 3.12% | 71.100 | 75.660 | 27233 | 20242.412 | 15.93% |
| 2025-10-30 | 73.470 | 72.090 | -2.630 | -3.52% | 72.080 | 76.780 | 36978 | 27680.703 | 21.62% |
| 2025-10-29 | 69.950 | 74.720 | 4.520 | 6.44% | 68.510 | 75.130 | 36668 | 26347.785 | 21.44% |
| 2025-10-28 | 71.200 | 70.200 | -0.750 | -1.06% | 69.200 | 72.870 | 18405 | 13065.312 | 10.76% |
| 2025-10-27 | 74.000 | 70.950 | -2.350 | -3.21% | 70.600 | 74.000 | 21425 | 15337.266 | 12.53% |
| 2025-10-24 | 72.280 | 73.300 | 1.050 | 1.45% | 71.610 | 75.200 | 24021 | 17630.141 | 14.05% |
| 2025-10-23 | 71.440 | 72.250 | -0.970 | -1.32% | 70.880 | 72.990 | 21258 | 15304.749 | 12.43% |
| 2025-10-22 | 68.780 | 73.220 | 4.040 | 5.84% | 67.880 | 75.880 | 41526 | 30078.951 | 24.28% |
| 2025-10-21 | 68.100 | 69.180 | 0.560 | 0.82% | 67.150 | 69.350 | 16766 | 11447.354 | 9.80% |
| 2025-10-20 | 67.860 | 68.620 | 1.380 | 2.05% | 67.550 | 70.780 | 15418 | 10661.436 | 9.02% |
| 2025-10-17 | 67.500 | 67.240 | -0.910 | -1.34% | 67.000 | 68.800 | 12213 | 8282.405 | 7.14% |
| 2025-10-16 | 69.010 | 68.150 | -2.750 | -3.88% | 67.440 | 69.780 | 17995 | 12285.555 | 10.52% |
深证大盘股票行情在线 K线走势图
摩尔线程(920100)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
