摩尔线程(920112)股票行情
摩尔线程(920112)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 | 37.850 | 37.910 | -0.020 | -0.05% | 37.800 | 38.320 | 1507 | 574.966 | 0.65% |
| 2026-02-05 | 37.900 | 37.930 | -0.080 | -0.21% | 37.850 | 38.390 | 1572 | 596.598 | 0.68% |
| 2026-02-04 | 38.220 | 38.010 | 0.080 | 0.21% | 37.870 | 38.220 | 1845 | 701.291 | 0.80% |
| 2026-02-03 | 37.900 | 37.930 | 0.240 | 0.64% | 37.810 | 38.180 | 1829 | 693.749 | 0.79% |
| 2026-02-02 | 38.650 | 37.690 | -0.910 | -2.36% | 37.660 | 38.690 | 2637 | 1008.715 | 1.14% |
| 2026-01-30 | 39.090 | 38.600 | -0.240 | -0.62% | 38.160 | 39.090 | 3101 | 1196.821 | 1.34% |
| 2026-01-29 | 39.590 | 38.840 | -0.610 | -1.55% | 38.800 | 39.900 | 5266 | 2068.058 | 2.27% |
| 2026-01-28 | 39.240 | 39.450 | 0.210 | 0.54% | 39.050 | 40.130 | 7614 | 3011.865 | 3.28% |
| 2026-01-27 | 38.860 | 39.240 | 0.290 | 0.74% | 38.300 | 39.460 | 6707 | 2611.347 | 2.89% |
| 2026-01-26 | 39.190 | 38.950 | -0.050 | -0.13% | 38.560 | 39.190 | 3820 | 1481.868 | 1.65% |
| 2026-01-23 | 38.730 | 39.000 | 0.420 | 1.09% | 38.600 | 39.180 | 5536 | 2155.413 | 2.39% |
| 2026-01-22 | 38.750 | 38.580 | 0.020 | 0.05% | 38.460 | 38.750 | 2497 | 963.492 | 1.08% |
| 2026-01-21 | 38.620 | 38.560 | -0.260 | -0.67% | 38.480 | 38.910 | 3910 | 1511.001 | 1.69% |
| 2026-01-20 | 38.730 | 38.820 | 0.090 | 0.23% | 38.610 | 39.000 | 2931 | 1136.720 | 1.26% |
| 2026-01-19 | 38.650 | 38.730 | 0.090 | 0.23% | 38.570 | 38.980 | 3379 | 1308.822 | 1.46% |
| 2026-01-16 | 38.870 | 38.640 | -0.180 | -0.46% | 38.610 | 38.930 | 3857 | 1495.885 | 1.66% |
| 2026-01-15 | 39.450 | 38.820 | -0.180 | -0.46% | 38.560 | 39.450 | 4160 | 1623.935 | 1.79% |
| 2026-01-14 | 39.390 | 39.000 | -0.100 | -0.26% | 38.540 | 39.390 | 6717 | 2616.617 | 2.90% |
| 2026-01-13 | 38.890 | 39.100 | 0.370 | 0.96% | 38.380 | 39.700 | 8114 | 3182.092 | 3.50% |
| 2026-01-12 | 38.220 | 38.730 | 0.550 | 1.44% | 38.000 | 38.850 | 6840 | 2630.432 | 2.95% |
| 2026-01-09 | 38.330 | 38.180 | -0.030 | -0.08% | 38.110 | 38.450 | 3501 | 1338.535 | 1.51% |
| 2026-01-08 | 38.340 | 38.210 | -0.060 | -0.16% | 38.120 | 38.350 | 3635 | 1389.266 | 1.57% |
| 2026-01-07 | 38.480 | 38.270 | -0.160 | -0.42% | 38.050 | 38.740 | 3343 | 1284.186 | 1.44% |
| 2026-01-06 | 38.250 | 38.430 | 0.120 | 0.31% | 38.070 | 38.490 | 3512 | 1346.577 | 1.52% |
| 2026-01-05 | 37.780 | 38.310 | 0.550 | 1.46% | 37.500 | 38.360 | 4304 | 1633.239 | 1.86% |
| 2025-12-31 | 37.880 | 37.760 | -0.220 | -0.58% | 37.720 | 38.020 | 2047 | 773.796 | 0.88% |
| 2025-12-30 | 37.950 | 37.980 | 0.000 | 0.00% | 37.760 | 38.050 | 2855 | 1080.307 | 1.23% |
| 2025-12-29 | 38.100 | 37.980 | -0.180 | -0.47% | 37.840 | 38.110 | 2206 | 836.544 | 0.95% |
| 2025-12-26 | 38.220 | 38.160 | 0.060 | 0.16% | 38.010 | 38.360 | 3058 | 1166.757 | 1.32% |
| 2025-12-25 | 37.870 | 38.100 | 0.260 | 0.69% | 37.860 | 38.390 | 2721 | 1038.891 | 1.17% |
| 2025-12-24 | 37.800 | 37.840 | -0.040 | -0.11% | 37.750 | 38.130 | 2827 | 1071.711 | 1.22% |
| 2025-12-23 | 38.450 | 37.880 | -0.520 | -1.35% | 37.820 | 38.530 | 4068 | 1549.571 | 1.75% |
| 2025-12-22 | 38.390 | 38.400 | -0.100 | -0.26% | 38.350 | 38.640 | 3052 | 1173.259 | 1.32% |
| 2025-12-19 | 38.770 | 38.500 | -0.120 | -0.31% | 38.280 | 38.780 | 3074 | 1185.459 | 1.33% |
| 2025-12-18 | 38.880 | 38.620 | -0.510 | -1.30% | 38.400 | 39.150 | 3633 | 1408.502 | 1.57% |
| 2025-12-17 | 39.000 | 39.130 | 0.030 | 0.08% | 38.750 | 39.580 | 4813 | 1885.353 | 2.08% |
| 2025-12-16 | 38.560 | 39.100 | 0.400 | 1.03% | 38.560 | 39.310 | 4971 | 1938.879 | 2.14% |
| 2025-12-15 | 38.980 | 38.700 | -0.180 | -0.46% | 38.510 | 39.200 | 3256 | 1262.235 | 1.40% |
| 2025-12-12 | 38.800 | 38.880 | -0.070 | -0.18% | 38.170 | 39.400 | 5862 | 2282.140 | 2.53% |
| 2025-12-11 | 38.000 | 38.950 | 0.860 | 2.26% | 37.850 | 39.590 | 9608 | 3740.270 | 4.14% |
| 2025-12-10 | 38.290 | 38.090 | -0.200 | -0.52% | 37.670 | 38.800 | 3769 | 1439.987 | 1.63% |
| 2025-12-09 | 38.360 | 38.290 | -0.180 | -0.47% | 38.220 | 38.700 | 2523 | 969.571 | 1.09% |
| 2025-12-08 | 38.590 | 38.470 | 0.070 | 0.18% | 38.170 | 38.940 | 3123 | 1206.178 | 1.35% |
| 2025-12-05 | 38.390 | 38.400 | -0.180 | -0.47% | 38.080 | 38.640 | 2911 | 1121.543 | 1.26% |
| 2025-12-04 | 38.170 | 38.580 | 0.360 | 0.94% | 38.060 | 38.760 | 2326 | 892.920 | 1.00% |
| 2025-12-03 | 38.200 | 38.220 | -0.030 | -0.08% | 38.200 | 38.430 | 1783 | 683.011 | 0.77% |
| 2025-12-02 | 38.880 | 38.250 | -0.420 | -1.09% | 38.200 | 38.880 | 2950 | 1133.229 | 1.27% |
| 2025-12-01 | 38.220 | 38.670 | 0.420 | 1.10% | 38.220 | 38.850 | 2839 | 1093.676 | 1.22% |
| 2025-11-28 | 38.730 | 38.250 | -0.250 | -0.65% | 38.030 | 38.730 | 4768 | 1821.242 | 2.06% |
| 2025-11-27 | 39.420 | 38.500 | -0.800 | -2.04% | 38.450 | 39.450 | 5600 | 2179.955 | 2.42% |
| 2025-11-26 | 39.600 | 39.300 | -0.200 | -0.51% | 39.120 | 39.770 | 1830 | 721.919 | 0.79% |
| 2025-11-25 | 39.840 | 40.000 | 0.420 | 1.06% | 39.580 | 40.400 | 2878 | 1150.878 | 1.24% |
| 2025-11-24 | 39.950 | 39.580 | 0.030 | 0.08% | 39.380 | 39.980 | 2232 | 885.079 | 0.96% |
| 2025-11-21 | 39.880 | 39.550 | -0.900 | -2.22% | 39.340 | 40.450 | 4414 | 1759.646 | 1.90% |
| 2025-11-20 | 40.100 | 40.450 | 0.300 | 0.75% | 39.830 | 40.470 | 3885 | 1561.084 | 1.68% |
| 2025-11-19 | 40.340 | 40.150 | -0.180 | -0.45% | 39.600 | 40.470 | 4298 | 1718.170 | 1.85% |
| 2025-11-18 | 40.110 | 40.330 | 0.120 | 0.30% | 40.010 | 40.700 | 3851 | 1551.556 | 1.66% |
| 2025-11-17 | 40.780 | 40.210 | -0.560 | -1.37% | 40.120 | 40.780 | 4147 | 1671.178 | 1.79% |
| 2025-11-14 | 40.980 | 40.770 | -0.220 | -0.54% | 40.710 | 41.140 | 3887 | 1589.497 | 1.68% |
| 2025-11-13 | 40.740 | 40.990 | 0.110 | 0.27% | 40.740 | 41.160 | 4966 | 2034.941 | 2.14% |
| 2025-11-12 | 41.190 | 40.880 | -0.120 | -0.29% | 40.580 | 41.280 | 3861 | 1578.320 | 1.67% |
| 2025-11-11 | 41.510 | 41.000 | -0.350 | -0.85% | 40.880 | 41.660 | 6939 | 2850.611 | 2.99% |
| 2025-11-10 | 41.900 | 41.350 | -0.710 | -1.69% | 41.260 | 42.010 | 9728 | 4039.438 | 4.20% |
| 2025-11-07 | 41.900 | 42.060 | 0.330 | 0.79% | 41.510 | 42.200 | 7596 | 3184.625 | 3.28% |
| 2025-11-06 | 42.100 | 41.730 | -0.390 | -0.93% | 41.660 | 42.690 | 12202 | 5148.366 | 5.26% |
| 2025-11-05 | 41.350 | 42.120 | 0.490 | 1.18% | 40.900 | 42.660 | 13742 | 5768.717 | 5.93% |
| 2025-11-04 | 41.180 | 41.630 | 0.480 | 1.17% | 40.930 | 41.960 | 11020 | 4561.159 | 4.75% |
| 2025-11-03 | 41.080 | 41.150 | 0.350 | 0.86% | 40.830 | 41.390 | 8467 | 3484.011 | 3.65% |
| 2025-10-31 | 40.740 | 40.800 | 0.070 | 0.17% | 40.510 | 41.280 | 9653 | 3952.578 | 4.16% |
| 2025-10-30 | 41.360 | 40.730 | -0.850 | -2.04% | 40.640 | 42.300 | 21150 | 8813.700 | 9.12% |
| 2025-10-29 | 40.190 | 41.580 | 1.390 | 3.46% | 39.840 | 41.580 | 17106 | 6976.216 | 7.38% |
| 2025-10-28 | 40.500 | 40.190 | 0.380 | 0.95% | 40.060 | 40.720 | 7890 | 3179.117 | 3.40% |
| 2025-10-27 | 40.100 | 39.810 | -0.390 | -0.97% | 39.560 | 40.360 | 5591 | 2230.678 | 2.41% |
| 2025-10-24 | 40.480 | 40.200 | -0.240 | -0.59% | 40.060 | 40.500 | 4673 | 1878.447 | 2.02% |
| 2025-10-23 | 40.160 | 40.440 | 0.280 | 0.70% | 39.670 | 40.440 | 5812 | 2327.667 | 2.51% |
| 2025-10-22 | 39.680 | 40.160 | 0.330 | 0.83% | 39.490 | 40.500 | 7523 | 3014.381 | 3.25% |
| 2025-10-21 | 39.470 | 39.830 | 0.500 | 1.27% | 39.270 | 39.970 | 5644 | 2243.804 | 2.43% |
| 2025-10-20 | 39.480 | 39.330 | -0.120 | -0.30% | 39.030 | 39.640 | 4344 | 1709.553 | 1.87% |
| 2025-10-17 | 39.820 | 39.450 | -0.550 | -1.38% | 39.380 | 40.310 | 6807 | 2711.967 | 2.94% |
| 2025-10-16 | 39.470 | 40.000 | 0.560 | 1.42% | 39.290 | 40.000 | 7220 | 2863.718 | 3.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(920112)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
