摩尔线程(920174)股票行情
摩尔线程(920174)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 | 47.110 | 46.690 | -0.450 | -0.95% | 46.660 | 48.180 | 19024 | 8995.973 | 2.19% |
| 2026-02-05 | 46.660 | 47.140 | 0.220 | 0.47% | 46.510 | 49.490 | 36883 | 17850.590 | 4.24% |
| 2026-02-04 | 46.250 | 46.920 | 0.600 | 1.30% | 45.820 | 47.500 | 17202 | 8058.585 | 1.98% |
| 2026-02-03 | 45.880 | 46.320 | 0.520 | 1.14% | 45.210 | 46.560 | 17040 | 7819.988 | 1.96% |
| 2026-02-02 | 46.190 | 45.800 | -0.540 | -1.17% | 45.410 | 46.460 | 14741 | 6753.839 | 1.69% |
| 2026-01-30 | 47.120 | 46.340 | -1.090 | -2.30% | 46.210 | 47.180 | 13707 | 6385.767 | 1.58% |
| 2026-01-29 | 46.800 | 47.430 | 0.220 | 0.47% | 46.460 | 47.740 | 18684 | 8792.748 | 2.15% |
| 2026-01-28 | 47.180 | 47.210 | 0.010 | 0.02% | 46.760 | 47.780 | 11891 | 5616.450 | 1.37% |
| 2026-01-27 | 47.830 | 47.200 | -0.780 | -1.63% | 46.000 | 47.980 | 21721 | 10174.600 | 2.50% |
| 2026-01-26 | 48.870 | 47.980 | -1.230 | -2.50% | 47.960 | 49.200 | 18999 | 9194.980 | 2.18% |
| 2026-01-23 | 48.980 | 49.210 | 0.240 | 0.49% | 48.790 | 49.450 | 14209 | 6989.166 | 1.63% |
| 2026-01-22 | 49.340 | 48.970 | -0.030 | -0.06% | 48.690 | 49.900 | 15836 | 7776.302 | 1.82% |
| 2026-01-21 | 49.300 | 49.000 | -0.300 | -0.61% | 48.660 | 49.300 | 17642 | 8631.878 | 2.03% |
| 2026-01-20 | 49.720 | 49.300 | -0.610 | -1.22% | 49.030 | 50.070 | 16404 | 8093.476 | 1.89% |
| 2026-01-19 | 50.000 | 49.910 | 0.020 | 0.04% | 49.620 | 51.000 | 20884 | 10488.082 | 2.40% |
| 2026-01-16 | 48.730 | 49.890 | 1.040 | 2.13% | 48.730 | 50.890 | 37354 | 18738.725 | 4.29% |
| 2026-01-15 | 49.050 | 48.850 | -0.400 | -0.81% | 48.700 | 49.480 | 18030 | 8837.108 | 2.07% |
| 2026-01-14 | 50.150 | 49.250 | -0.900 | -1.79% | 48.910 | 50.150 | 30305 | 14987.365 | 3.48% |
| 2026-01-13 | 49.580 | 50.150 | 0.460 | 0.93% | 48.810 | 50.990 | 34463 | 17330.340 | 3.96% |
| 2026-01-12 | 49.160 | 49.690 | 0.560 | 1.14% | 48.410 | 49.690 | 29760 | 14592.736 | 3.42% |
| 2026-01-09 | 49.490 | 49.130 | -0.130 | -0.26% | 48.880 | 49.680 | 19493 | 9576.531 | 2.24% |
| 2026-01-08 | 49.700 | 49.260 | -0.180 | -0.36% | 49.040 | 49.700 | 16668 | 8223.533 | 1.92% |
| 2026-01-07 | 48.810 | 49.440 | 0.770 | 1.58% | 48.700 | 49.970 | 20761 | 10258.295 | 2.39% |
| 2026-01-06 | 48.210 | 48.670 | 0.460 | 0.95% | 48.030 | 48.670 | 14928 | 7221.008 | 1.72% |
| 2026-01-05 | 48.790 | 48.210 | -0.130 | -0.27% | 47.900 | 48.790 | 13699 | 6594.378 | 1.57% |
| 2025-12-31 | 48.800 | 48.340 | -0.110 | -0.23% | 48.110 | 48.810 | 8977 | 4348.183 | 1.03% |
| 2025-12-30 | 48.550 | 48.450 | 0.290 | 0.60% | 48.220 | 49.370 | 14534 | 7102.383 | 1.67% |
| 2025-12-29 | 49.680 | 48.160 | -1.350 | -2.73% | 48.080 | 49.880 | 17924 | 8723.013 | 2.06% |
| 2025-12-26 | 49.520 | 49.510 | 0.160 | 0.32% | 48.850 | 49.520 | 16632 | 8187.074 | 1.91% |
| 2025-12-25 | 49.700 | 49.350 | -0.600 | -1.20% | 49.000 | 50.440 | 17862 | 8812.502 | 2.05% |
| 2025-12-24 | 50.900 | 49.950 | -0.560 | -1.11% | 49.500 | 50.900 | 18326 | 9123.478 | 2.11% |
| 2025-12-23 | 49.020 | 50.510 | 0.860 | 1.73% | 49.020 | 51.860 | 33222 | 16921.955 | 3.82% |
| 2025-12-22 | 50.380 | 49.650 | 1.340 | 2.77% | 49.650 | 51.950 | 32990 | 16717.600 | 3.79% |
| 2025-12-19 | 48.000 | 48.310 | 0.440 | 0.92% | 48.000 | 48.930 | 13451 | 6520.313 | 1.55% |
| 2025-12-18 | 48.000 | 47.870 | -0.400 | -0.83% | 47.800 | 48.390 | 10030 | 4822.718 | 1.15% |
| 2025-12-17 | 47.720 | 48.270 | 0.330 | 0.69% | 47.520 | 48.350 | 13273 | 6353.525 | 1.53% |
| 2025-12-16 | 48.020 | 47.940 | 0.160 | 0.33% | 47.800 | 48.980 | 14933 | 7225.167 | 1.72% |
| 2025-12-15 | 48.060 | 47.780 | -0.650 | -1.34% | 47.660 | 48.660 | 12821 | 6145.927 | 1.47% |
| 2025-12-12 | 48.520 | 48.430 | -0.520 | -1.06% | 47.840 | 48.880 | 18165 | 8805.562 | 2.09% |
| 2025-12-11 | 47.980 | 48.950 | 0.900 | 1.87% | 47.500 | 50.150 | 26103 | 12765.339 | 3.00% |
| 2025-12-10 | 48.220 | 48.050 | -0.200 | -0.41% | 47.520 | 48.520 | 13522 | 6480.927 | 1.55% |
| 2025-12-09 | 50.150 | 48.250 | -1.680 | -3.36% | 48.050 | 50.300 | 19684 | 9617.850 | 2.26% |
| 2025-12-08 | 50.050 | 49.930 | -0.140 | -0.28% | 49.560 | 50.310 | 14069 | 7012.214 | 1.62% |
| 2025-12-05 | 49.360 | 50.070 | 0.970 | 1.98% | 48.980 | 50.150 | 13661 | 6799.928 | 1.57% |
| 2025-12-04 | 50.160 | 49.100 | -0.980 | -1.96% | 49.060 | 50.160 | 13073 | 6449.252 | 1.50% |
| 2025-12-03 | 49.560 | 50.080 | 0.860 | 1.75% | 49.080 | 50.390 | 21375 | 10635.287 | 2.46% |
| 2025-12-02 | 49.200 | 49.220 | 0.670 | 1.38% | 49.100 | 50.800 | 27172 | 13578.248 | 3.12% |
| 2025-12-01 | 48.020 | 48.550 | 0.270 | 0.56% | 48.020 | 48.600 | 11111 | 5376.711 | 1.28% |
| 2025-11-28 | 48.140 | 48.280 | 0.290 | 0.60% | 47.560 | 48.500 | 13000 | 6247.065 | 1.49% |
| 2025-11-27 | 48.660 | 47.990 | -1.460 | -2.95% | 47.900 | 48.670 | 20157 | 9700.419 | 2.32% |
| 2025-11-26 | 49.990 | 49.450 | 0.200 | 0.41% | 49.420 | 51.880 | 25330 | 12843.414 | 2.91% |
| 2025-11-25 | 50.000 | 49.250 | -1.230 | -2.44% | 49.080 | 50.310 | 20211 | 10038.360 | 2.32% |
| 2025-11-24 | 48.200 | 50.480 | 2.980 | 6.27% | 48.200 | 51.500 | 29722 | 14758.890 | 3.42% |
| 2025-11-21 | 49.790 | 47.500 | -2.530 | -5.06% | 47.500 | 50.200 | 20860 | 10140.857 | 2.40% |
| 2025-11-20 | 49.860 | 50.030 | 0.230 | 0.46% | 49.860 | 50.800 | 13918 | 6990.914 | 1.60% |
| 2025-11-19 | 51.950 | 49.800 | -1.650 | -3.21% | 49.660 | 51.950 | 19594 | 9854.320 | 2.25% |
| 2025-11-18 | 52.950 | 51.450 | -1.560 | -2.94% | 51.390 | 52.960 | 17763 | 9213.844 | 2.04% |
| 2025-11-17 | 52.710 | 53.010 | 0.310 | 0.59% | 51.950 | 53.260 | 15388 | 8106.913 | 1.77% |
| 2025-11-14 | 52.370 | 52.700 | 0.070 | 0.13% | 52.350 | 53.120 | 13946 | 7365.618 | 1.60% |
| 2025-11-13 | 51.890 | 52.630 | 0.750 | 1.45% | 51.880 | 53.120 | 16683 | 8788.883 | 1.92% |
| 2025-11-12 | 52.800 | 51.880 | -0.940 | -1.78% | 51.710 | 52.940 | 15462 | 8073.149 | 1.78% |
| 2025-11-11 | 52.870 | 52.820 | -0.410 | -0.77% | 52.620 | 53.660 | 16328 | 8642.645 | 1.88% |
| 2025-11-10 | 53.450 | 53.230 | 0.480 | 0.91% | 52.600 | 53.450 | 16338 | 8663.280 | 1.88% |
| 2025-11-07 | 53.080 | 52.750 | -0.550 | -1.03% | 52.700 | 53.660 | 18405 | 9760.648 | 2.12% |
| 2025-11-06 | 54.380 | 53.300 | -0.500 | -0.93% | 53.030 | 54.380 | 17337 | 9249.184 | 1.99% |
| 2025-11-05 | 52.500 | 53.800 | 0.650 | 1.22% | 52.370 | 54.000 | 20251 | 10830.847 | 2.33% |
| 2025-11-04 | 54.000 | 53.150 | -0.860 | -1.59% | 52.980 | 54.850 | 24074 | 12981.993 | 2.77% |
| 2025-11-03 | 56.000 | 54.010 | -3.730 | -6.46% | 53.850 | 56.000 | 42944 | 23405.240 | 4.94% |
| 2025-10-31 | 57.040 | 57.740 | 0.720 | 1.26% | 56.500 | 58.420 | 29293 | 16909.951 | 3.37% |
| 2025-10-30 | 56.800 | 57.020 | -0.580 | -1.01% | 56.600 | 58.850 | 40651 | 23547.518 | 4.67% |
| 2025-10-29 | 56.000 | 57.600 | 1.340 | 2.38% | 54.600 | 58.300 | 41694 | 23444.076 | 4.79% |
| 2025-10-28 | 56.870 | 56.260 | -0.620 | -1.09% | 55.870 | 57.960 | 29243 | 16618.670 | 3.36% |
| 2025-10-27 | 55.200 | 56.880 | 0.930 | 1.66% | 55.100 | 57.850 | 32767 | 18485.227 | 3.77% |
| 2025-10-24 | 56.900 | 55.950 | -0.850 | -1.50% | 54.610 | 57.100 | 34739 | 19291.484 | 3.99% |
| 2025-10-23 | 58.680 | 56.800 | -4.360 | -7.13% | 56.400 | 60.000 | 53186 | 30603.443 | 6.11% |
| 2025-10-22 | 59.000 | 61.160 | 3.820 | 6.66% | 59.000 | 68.400 | 103381 | 65130.508 | 11.88% |
| 2025-10-21 | 54.450 | 57.340 | 4.290 | 8.09% | 54.450 | 57.900 | 55823 | 31815.986 | 6.42% |
| 2025-10-20 | 52.600 | 53.050 | 0.720 | 1.38% | 52.380 | 53.200 | 15898 | 8388.128 | 1.83% |
| 2025-10-17 | 53.830 | 52.330 | -1.500 | -2.79% | 51.990 | 54.540 | 21717 | 11539.405 | 2.50% |
| 2025-10-16 | 55.840 | 53.830 | -2.260 | -4.03% | 53.580 | 56.480 | 29216 | 15952.419 | 3.36% |
深证大盘股票行情在线 K线走势图
摩尔线程(920174)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
