摩尔线程(920110)股票行情
摩尔线程(920110)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 | 37.190 | 37.170 | -0.100 | -0.27% | 37.010 | 37.490 | 2205 | 821.881 | 1.36% |
| 2026-02-05 | 37.890 | 37.270 | -0.660 | -1.74% | 37.070 | 37.890 | 2146 | 804.020 | 1.32% |
| 2026-02-04 | 37.930 | 37.930 | 0.070 | 0.18% | 37.560 | 38.140 | 2269 | 858.647 | 1.40% |
| 2026-02-03 | 37.700 | 37.860 | 0.560 | 1.50% | 37.460 | 37.990 | 1870 | 704.872 | 1.15% |
| 2026-02-02 | 37.900 | 37.300 | -0.700 | -1.84% | 37.300 | 38.130 | 2269 | 855.840 | 1.40% |
| 2026-01-30 | 37.640 | 38.000 | 0.320 | 0.85% | 37.290 | 38.230 | 1902 | 718.789 | 1.17% |
| 2026-01-29 | 38.250 | 37.680 | -0.560 | -1.46% | 37.510 | 38.380 | 1909 | 722.629 | 1.18% |
| 2026-01-28 | 38.080 | 38.240 | 0.100 | 0.26% | 38.060 | 38.620 | 1937 | 743.676 | 1.19% |
| 2026-01-27 | 38.270 | 38.140 | -0.150 | -0.39% | 37.700 | 38.470 | 2132 | 809.817 | 1.31% |
| 2026-01-26 | 39.180 | 38.290 | -0.890 | -2.27% | 38.060 | 39.410 | 4037 | 1551.253 | 2.49% |
| 2026-01-23 | 38.500 | 39.180 | 0.790 | 2.06% | 38.360 | 39.330 | 3494 | 1365.879 | 2.15% |
| 2026-01-22 | 38.200 | 38.390 | 0.190 | 0.50% | 38.010 | 38.500 | 3193 | 1221.427 | 1.97% |
| 2026-01-21 | 38.250 | 38.200 | 0.280 | 0.74% | 37.790 | 38.330 | 3587 | 1367.327 | 2.21% |
| 2026-01-20 | 38.260 | 37.920 | 0.090 | 0.24% | 37.770 | 38.350 | 2066 | 785.509 | 1.27% |
| 2026-01-19 | 38.250 | 37.830 | -0.250 | -0.66% | 37.710 | 38.250 | 2264 | 857.671 | 1.39% |
| 2026-01-16 | 38.990 | 38.080 | -0.150 | -0.39% | 37.760 | 38.990 | 3051 | 1166.045 | 1.88% |
| 2026-01-15 | 37.700 | 38.230 | 0.410 | 1.08% | 37.700 | 38.890 | 4652 | 1782.813 | 2.86% |
| 2026-01-14 | 37.800 | 37.820 | 0.140 | 0.37% | 37.320 | 38.680 | 4423 | 1684.352 | 2.72% |
| 2026-01-13 | 38.140 | 37.680 | -0.260 | -0.69% | 37.550 | 38.970 | 5969 | 2282.787 | 3.68% |
| 2026-01-12 | 37.000 | 37.940 | 0.880 | 2.37% | 36.660 | 37.940 | 5296 | 1969.112 | 3.26% |
| 2026-01-09 | 37.140 | 37.060 | 0.020 | 0.05% | 36.740 | 37.420 | 3250 | 1204.593 | 2.00% |
| 2026-01-08 | 36.630 | 37.040 | 0.190 | 0.52% | 36.630 | 37.170 | 1489 | 551.012 | 0.92% |
| 2026-01-07 | 37.000 | 36.850 | -0.030 | -0.08% | 36.510 | 37.390 | 2021 | 747.833 | 1.24% |
| 2026-01-06 | 36.500 | 36.880 | 0.610 | 1.68% | 36.270 | 36.990 | 2124 | 781.265 | 1.31% |
| 2026-01-05 | 36.000 | 36.270 | 0.520 | 1.45% | 35.720 | 36.340 | 1804 | 652.916 | 1.11% |
| 2025-12-31 | 35.890 | 35.750 | 0.030 | 0.08% | 35.530 | 35.960 | 1451 | 519.180 | 0.89% |
| 2025-12-30 | 35.370 | 35.720 | 0.160 | 0.45% | 35.170 | 35.950 | 1281 | 456.544 | 0.79% |
| 2025-12-29 | 36.600 | 35.560 | -0.640 | -1.77% | 35.000 | 36.600 | 2422 | 863.053 | 1.49% |
| 2025-12-26 | 36.680 | 36.200 | -0.490 | -1.34% | 36.160 | 36.710 | 2542 | 926.160 | 1.57% |
| 2025-12-25 | 37.000 | 36.690 | -0.120 | -0.33% | 36.340 | 37.000 | 2796 | 1022.523 | 1.72% |
| 2025-12-24 | 36.270 | 36.810 | 0.490 | 1.35% | 36.040 | 37.080 | 2399 | 881.919 | 1.48% |
| 2025-12-23 | 37.120 | 36.320 | -0.720 | -1.94% | 35.810 | 37.180 | 2811 | 1029.521 | 1.73% |
| 2025-12-22 | 36.880 | 37.040 | 0.380 | 1.04% | 36.010 | 37.550 | 3105 | 1146.217 | 1.91% |
| 2025-12-19 | 36.120 | 36.660 | 0.540 | 1.50% | 36.120 | 36.880 | 2380 | 870.083 | 1.47% |
| 2025-12-18 | 36.170 | 36.120 | -0.080 | -0.22% | 35.990 | 36.480 | 2335 | 844.677 | 1.44% |
| 2025-12-17 | 36.070 | 36.200 | 0.050 | 0.14% | 35.800 | 36.640 | 2663 | 961.234 | 1.64% |
| 2025-12-16 | 35.880 | 36.150 | 0.540 | 1.52% | 35.680 | 36.660 | 3096 | 1123.327 | 1.91% |
| 2025-12-15 | 35.860 | 35.610 | -0.410 | -1.14% | 35.550 | 36.580 | 3490 | 1258.471 | 2.15% |
| 2025-12-12 | 35.750 | 36.020 | 0.040 | 0.11% | 35.530 | 36.740 | 3425 | 1242.157 | 2.11% |
| 2025-12-11 | 34.930 | 35.980 | 1.130 | 3.24% | 34.510 | 36.450 | 4794 | 1716.484 | 2.95% |
| 2025-12-10 | 34.750 | 34.850 | 0.050 | 0.14% | 34.320 | 35.190 | 1793 | 621.924 | 1.10% |
| 2025-12-09 | 35.370 | 34.800 | -0.720 | -2.03% | 34.800 | 35.580 | 2198 | 771.300 | 1.35% |
| 2025-12-08 | 35.480 | 35.520 | 0.280 | 0.79% | 35.300 | 35.900 | 1632 | 582.079 | 1.01% |
| 2025-12-05 | 34.700 | 35.240 | 0.460 | 1.32% | 34.210 | 35.370 | 2898 | 1012.401 | 1.78% |
| 2025-12-04 | 35.210 | 34.780 | -0.430 | -1.22% | 34.500 | 35.450 | 2385 | 832.212 | 1.47% |
| 2025-12-03 | 36.190 | 35.210 | -0.680 | -1.89% | 35.200 | 36.250 | 1660 | 591.401 | 1.02% |
| 2025-12-02 | 36.240 | 35.890 | -0.510 | -1.40% | 35.760 | 36.580 | 1981 | 714.144 | 1.22% |
| 2025-12-01 | 35.510 | 36.400 | 0.790 | 2.22% | 35.090 | 36.480 | 2404 | 867.047 | 1.48% |
| 2025-11-28 | 35.260 | 35.610 | 0.430 | 1.22% | 35.120 | 35.680 | 1679 | 594.578 | 1.03% |
| 2025-11-27 | 35.250 | 35.180 | -0.260 | -0.73% | 35.180 | 35.870 | 1234 | 437.869 | 0.76% |
| 2025-11-26 | 36.240 | 35.440 | -0.710 | -1.96% | 35.310 | 36.320 | 1961 | 702.523 | 1.21% |
| 2025-11-25 | 36.680 | 36.150 | 0.250 | 0.70% | 35.790 | 36.700 | 2190 | 793.091 | 1.35% |
| 2025-11-24 | 35.730 | 35.900 | 0.320 | 0.90% | 35.080 | 36.120 | 2016 | 722.004 | 1.24% |
| 2025-11-21 | 36.970 | 35.580 | -1.510 | -4.07% | 35.290 | 37.250 | 4126 | 1489.798 | 2.54% |
| 2025-11-20 | 37.770 | 37.090 | -0.740 | -1.96% | 37.090 | 38.140 | 2772 | 1040.172 | 1.71% |
| 2025-11-19 | 38.450 | 37.830 | -0.620 | -1.61% | 37.510 | 38.480 | 2736 | 1036.997 | 1.68% |
| 2025-11-18 | 39.100 | 38.450 | -0.510 | -1.31% | 38.310 | 39.200 | 2785 | 1074.206 | 1.72% |
| 2025-11-17 | 40.220 | 38.960 | -0.280 | -0.71% | 38.500 | 40.220 | 2747 | 1076.812 | 1.69% |
| 2025-11-14 | 39.610 | 39.240 | -0.530 | -1.33% | 39.130 | 40.440 | 5267 | 2100.878 | 3.24% |
| 2025-11-13 | 39.530 | 39.770 | 0.150 | 0.38% | 39.390 | 39.930 | 2757 | 1097.026 | 1.70% |
| 2025-11-12 | 39.600 | 39.620 | 0.260 | 0.66% | 39.020 | 40.210 | 5132 | 2031.034 | 3.16% |
| 2025-11-11 | 39.330 | 39.360 | 0.310 | 0.79% | 39.000 | 39.460 | 3481 | 1363.569 | 2.14% |
| 2025-11-10 | 39.090 | 39.050 | -0.180 | -0.46% | 38.820 | 39.410 | 3006 | 1175.846 | 1.85% |
| 2025-11-07 | 39.510 | 39.230 | -0.260 | -0.66% | 38.920 | 39.510 | 2946 | 1154.801 | 1.81% |
| 2025-11-06 | 40.150 | 39.490 | -0.660 | -1.64% | 39.310 | 40.250 | 3127 | 1243.197 | 1.93% |
| 2025-11-05 | 39.250 | 40.150 | 0.690 | 1.75% | 39.000 | 40.490 | 4033 | 1610.465 | 2.48% |
| 2025-11-04 | 40.100 | 39.460 | -0.590 | -1.47% | 39.050 | 40.110 | 3122 | 1231.354 | 1.92% |
| 2025-11-03 | 40.350 | 40.050 | -0.300 | -0.74% | 39.800 | 40.950 | 5976 | 2413.621 | 3.68% |
| 2025-10-31 | 39.950 | 40.350 | 0.650 | 1.64% | 39.210 | 40.800 | 4565 | 1837.180 | 2.81% |
| 2025-10-30 | 40.300 | 39.700 | -0.630 | -1.56% | 39.530 | 41.250 | 6572 | 2660.957 | 4.05% |
| 2025-10-29 | 38.780 | 40.330 | 1.930 | 5.03% | 38.010 | 40.680 | 8607 | 3394.008 | 5.30% |
| 2025-10-28 | 38.400 | 38.400 | -0.110 | -0.29% | 38.350 | 38.890 | 1924 | 743.427 | 1.18% |
| 2025-10-27 | 38.960 | 38.510 | -0.160 | -0.41% | 38.370 | 39.120 | 4509 | 1739.974 | 2.78% |
| 2025-10-24 | 38.380 | 38.670 | 0.550 | 1.44% | 38.300 | 38.850 | 3233 | 1247.419 | 1.99% |
| 2025-10-23 | 38.440 | 38.120 | -0.180 | -0.47% | 37.770 | 38.450 | 2425 | 923.011 | 1.49% |
| 2025-10-22 | 38.900 | 38.300 | -0.490 | -1.26% | 38.240 | 39.390 | 3693 | 1432.830 | 2.27% |
| 2025-10-21 | 37.830 | 38.790 | 0.910 | 2.40% | 37.790 | 38.870 | 3649 | 1405.335 | 2.25% |
| 2025-10-20 | 37.980 | 37.880 | 0.190 | 0.50% | 37.410 | 38.250 | 3669 | 1386.759 | 2.26% |
| 2025-10-17 | 38.600 | 37.690 | -0.910 | -2.36% | 37.620 | 38.820 | 2941 | 1123.435 | 1.81% |
| 2025-10-16 | 38.840 | 38.600 | -0.230 | -0.59% | 38.320 | 40.700 | 5730 | 2255.403 | 3.53% |
深证大盘股票行情在线 K线走势图
摩尔线程(920110)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
