摩尔线程(920101)股票行情
摩尔线程(920101)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 | 41.660 | 41.850 | 0.150 | 0.36% | 41.270 | 42.250 | 7066 | 2948.860 | 2.75% |
| 2026-02-05 | 42.710 | 41.700 | -1.250 | -2.91% | 41.660 | 42.760 | 11726 | 4922.145 | 4.57% |
| 2026-02-04 | 44.000 | 42.950 | -0.680 | -1.56% | 42.670 | 44.040 | 12372 | 5338.414 | 4.82% |
| 2026-02-03 | 42.600 | 43.630 | 1.300 | 3.07% | 42.000 | 43.810 | 17931 | 7720.005 | 6.99% |
| 2026-02-02 | 45.200 | 42.330 | -4.190 | -9.01% | 42.020 | 45.510 | 31218 | 13551.874 | 12.16% |
| 2026-01-30 | 45.550 | 46.520 | 0.800 | 1.75% | 43.220 | 47.500 | 41210 | 18674.281 | 16.05% |
| 2026-01-29 | 48.500 | 45.720 | -1.780 | -3.75% | 45.100 | 49.000 | 45216 | 21075.717 | 17.61% |
| 2026-01-28 | 45.500 | 47.500 | 2.390 | 5.30% | 43.300 | 50.880 | 77957 | 36669.723 | 30.37% |
| 2026-01-27 | 42.900 | 45.110 | 2.410 | 5.64% | 42.890 | 45.980 | 46995 | 21198.271 | 18.31% |
| 2026-01-26 | 41.830 | 42.700 | 1.000 | 2.40% | 41.750 | 42.820 | 16415 | 6950.466 | 6.39% |
| 2026-01-23 | 41.130 | 41.700 | 0.540 | 1.31% | 41.060 | 41.830 | 7799 | 3246.534 | 3.04% |
| 2026-01-22 | 41.250 | 41.160 | -0.080 | -0.19% | 41.070 | 41.330 | 3688 | 1518.569 | 1.44% |
| 2026-01-21 | 41.400 | 41.240 | -0.040 | -0.10% | 41.180 | 41.580 | 4249 | 1755.239 | 1.66% |
| 2026-01-20 | 41.470 | 41.280 | 0.000 | 0.00% | 41.100 | 41.600 | 3400 | 1402.415 | 1.32% |
| 2026-01-19 | 41.830 | 41.280 | -0.340 | -0.82% | 41.150 | 41.830 | 4965 | 2050.646 | 1.93% |
| 2026-01-16 | 41.190 | 41.620 | 0.450 | 1.09% | 41.120 | 41.970 | 6454 | 2691.901 | 2.51% |
| 2026-01-15 | 41.260 | 41.170 | -0.100 | -0.24% | 41.040 | 41.790 | 5303 | 2193.981 | 2.07% |
| 2026-01-14 | 41.410 | 41.270 | -0.140 | -0.34% | 41.020 | 41.790 | 8078 | 3336.624 | 3.15% |
| 2026-01-13 | 41.610 | 41.410 | -0.140 | -0.34% | 41.300 | 42.200 | 9732 | 4071.936 | 3.79% |
| 2026-01-12 | 41.110 | 41.550 | 0.510 | 1.24% | 40.800 | 41.700 | 8630 | 3577.791 | 3.36% |
| 2026-01-09 | 41.000 | 41.040 | 0.150 | 0.37% | 40.790 | 41.160 | 4100 | 1679.943 | 1.60% |
| 2026-01-08 | 40.940 | 40.890 | 0.070 | 0.17% | 40.670 | 40.940 | 3454 | 1408.862 | 1.35% |
| 2026-01-07 | 40.800 | 40.820 | 0.020 | 0.05% | 40.510 | 40.940 | 3516 | 1432.422 | 1.37% |
| 2026-01-06 | 40.290 | 40.800 | 0.530 | 1.32% | 40.290 | 40.950 | 4954 | 2016.101 | 1.93% |
| 2026-01-05 | 40.000 | 40.270 | 0.370 | 0.93% | 39.920 | 40.300 | 2537 | 1019.403 | 0.99% |
| 2025-12-31 | 40.050 | 39.900 | -0.140 | -0.35% | 39.890 | 40.130 | 3014 | 1204.927 | 1.17% |
| 2025-12-30 | 40.260 | 40.040 | -0.220 | -0.55% | 40.010 | 40.470 | 2324 | 934.245 | 0.91% |
| 2025-12-29 | 40.570 | 40.260 | -0.160 | -0.40% | 40.220 | 40.570 | 2434 | 980.533 | 0.95% |
| 2025-12-26 | 40.500 | 40.420 | -0.180 | -0.44% | 40.310 | 40.750 | 2422 | 979.225 | 0.94% |
| 2025-12-25 | 40.580 | 40.600 | 0.140 | 0.35% | 40.350 | 40.750 | 3334 | 1350.928 | 1.30% |
| 2025-12-24 | 40.350 | 40.460 | -0.010 | -0.02% | 40.350 | 40.660 | 2313 | 935.961 | 0.90% |
| 2025-12-23 | 41.190 | 40.470 | -0.410 | -1.00% | 40.340 | 41.190 | 3731 | 1514.260 | 1.45% |
| 2025-12-22 | 41.130 | 40.880 | -0.250 | -0.61% | 40.780 | 41.310 | 5239 | 2145.972 | 2.04% |
| 2025-12-19 | 41.000 | 41.130 | 0.160 | 0.39% | 40.830 | 41.300 | 3459 | 1423.548 | 1.35% |
| 2025-12-18 | 41.640 | 40.970 | -0.330 | -0.80% | 40.850 | 41.640 | 4072 | 1674.741 | 1.59% |
| 2025-12-17 | 41.240 | 41.300 | -0.080 | -0.19% | 41.150 | 41.990 | 5721 | 2372.302 | 2.23% |
| 2025-12-16 | 40.860 | 41.380 | 0.370 | 0.90% | 40.860 | 41.700 | 5303 | 2190.331 | 2.07% |
| 2025-12-15 | 40.700 | 41.010 | 0.130 | 0.32% | 40.700 | 41.460 | 4325 | 1779.932 | 1.68% |
| 2025-12-12 | 41.090 | 40.880 | -0.430 | -1.04% | 40.600 | 41.740 | 6585 | 2712.336 | 2.57% |
| 2025-12-11 | 40.400 | 41.310 | 0.930 | 2.30% | 40.100 | 42.000 | 9840 | 4057.812 | 3.83% |
| 2025-12-10 | 40.000 | 40.380 | 0.420 | 1.05% | 39.830 | 40.610 | 3406 | 1373.032 | 1.33% |
| 2025-12-09 | 40.550 | 39.960 | -0.550 | -1.36% | 39.920 | 40.580 | 3328 | 1337.042 | 1.30% |
| 2025-12-08 | 40.330 | 40.510 | 0.180 | 0.45% | 40.170 | 40.670 | 3317 | 1344.127 | 1.29% |
| 2025-12-05 | 40.200 | 40.330 | 0.180 | 0.45% | 39.830 | 40.350 | 3215 | 1288.452 | 1.25% |
| 2025-12-04 | 40.210 | 40.150 | -0.060 | -0.15% | 40.110 | 40.410 | 2736 | 1100.431 | 1.07% |
| 2025-12-03 | 40.690 | 40.210 | -0.360 | -0.89% | 40.130 | 40.690 | 3313 | 1333.142 | 1.29% |
| 2025-12-02 | 40.720 | 40.570 | -0.380 | -0.93% | 40.400 | 41.070 | 3932 | 1597.176 | 1.53% |
| 2025-12-01 | 40.930 | 40.950 | 0.410 | 1.01% | 40.360 | 40.980 | 5093 | 2075.792 | 1.98% |
| 2025-11-28 | 40.670 | 40.540 | -0.080 | -0.20% | 40.250 | 41.040 | 3594 | 1458.150 | 1.40% |
| 2025-11-27 | 40.730 | 40.620 | -0.590 | -1.43% | 40.100 | 40.790 | 7912 | 3199.969 | 3.08% |
| 2025-11-26 | 41.780 | 41.210 | 0.230 | 0.56% | 41.210 | 42.760 | 10981 | 4633.767 | 4.28% |
| 2025-11-25 | 41.520 | 40.980 | -0.860 | -2.06% | 40.810 | 41.800 | 7079 | 2916.402 | 2.76% |
| 2025-11-24 | 41.660 | 41.840 | 1.700 | 4.24% | 41.050 | 42.500 | 10112 | 4220.770 | 3.94% |
| 2025-11-21 | 41.700 | 40.140 | -1.420 | -3.42% | 40.080 | 41.700 | 6578 | 2672.899 | 2.56% |
| 2025-11-20 | 41.500 | 41.560 | 0.180 | 0.43% | 41.010 | 41.650 | 5213 | 2155.701 | 2.03% |
| 2025-11-19 | 42.380 | 41.380 | -1.000 | -2.36% | 41.180 | 42.440 | 7545 | 3145.294 | 2.94% |
| 2025-11-18 | 43.300 | 42.380 | -0.800 | -1.85% | 42.100 | 43.300 | 7900 | 3360.698 | 3.08% |
| 2025-11-17 | 44.030 | 43.180 | -0.860 | -1.95% | 43.090 | 44.050 | 9176 | 3987.138 | 4.50% |
| 2025-11-14 | 44.190 | 44.040 | -0.260 | -0.59% | 44.040 | 44.520 | 6517 | 2884.023 | 3.19% |
| 2025-11-13 | 44.190 | 44.300 | 0.040 | 0.09% | 44.160 | 44.450 | 6764 | 2996.947 | 3.31% |
| 2025-11-12 | 44.500 | 44.260 | -0.050 | -0.11% | 44.140 | 44.500 | 3693 | 1634.101 | 1.81% |
| 2025-11-11 | 44.410 | 44.310 | -0.060 | -0.14% | 44.120 | 44.580 | 4276 | 1893.532 | 2.10% |
| 2025-11-10 | 44.350 | 44.370 | 0.020 | 0.05% | 44.110 | 44.480 | 5663 | 2504.642 | 2.77% |
| 2025-11-07 | 44.570 | 44.350 | -0.210 | -0.47% | 44.260 | 44.740 | 7313 | 3249.848 | 3.58% |
| 2025-11-06 | 44.900 | 44.560 | -0.270 | -0.60% | 44.460 | 44.900 | 5759 | 2568.569 | 2.82% |
| 2025-11-05 | 44.300 | 44.830 | 0.310 | 0.70% | 44.100 | 44.870 | 8374 | 3724.044 | 4.10% |
| 2025-11-04 | 45.100 | 44.520 | -0.570 | -1.26% | 44.320 | 45.100 | 9388 | 4184.875 | 4.60% |
| 2025-11-03 | 45.000 | 45.090 | -0.040 | -0.09% | 44.810 | 45.350 | 7547 | 3396.020 | 3.70% |
| 2025-10-31 | 45.000 | 45.130 | 0.070 | 0.16% | 44.550 | 45.700 | 12922 | 5839.340 | 6.33% |
| 2025-10-30 | 46.270 | 45.060 | -1.040 | -2.26% | 45.020 | 46.270 | 23280 | 10666.383 | 11.41% |
| 2025-10-29 | 44.800 | 46.100 | 1.190 | 2.65% | 44.080 | 46.170 | 25645 | 11568.051 | 12.57% |
| 2025-10-28 | 45.100 | 44.910 | -0.100 | -0.22% | 44.760 | 45.390 | 14767 | 6649.761 | 7.24% |
| 2025-10-27 | 45.200 | 45.010 | -0.280 | -0.62% | 44.810 | 45.550 | 17593 | 7928.982 | 8.62% |
| 2025-10-24 | 45.510 | 45.290 | -0.540 | -1.18% | 45.050 | 45.780 | 22334 | 10125.526 | 10.94% |
| 2025-10-23 | 46.600 | 45.830 | -3.540 | -7.17% | 45.230 | 47.500 | 47237 | 21755.297 | 23.15% |
| 2025-10-22 | 49.210 | 49.370 | 1.430 | 2.98% | 48.670 | 54.990 | 78322 | 40169.887 | 38.38% |
| 2025-10-21 | 45.000 | 47.940 | 3.740 | 8.46% | 44.990 | 47.980 | 40876 | 19238.896 | 20.03% |
| 2025-10-20 | 44.920 | 44.200 | -0.500 | -1.12% | 44.010 | 44.980 | 5298 | 2350.617 | 2.60% |
| 2025-10-17 | 44.880 | 44.700 | -0.260 | -0.58% | 44.690 | 45.740 | 6251 | 2819.223 | 3.06% |
| 2025-10-16 | 45.350 | 44.960 | -0.340 | -0.75% | 44.610 | 45.900 | 5776 | 2596.454 | 2.83% |
深证大盘股票行情在线 K线走势图
摩尔线程(920101)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
