摩尔线程(920179)股票行情
摩尔线程(920179)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 | 49.500 | 51.790 | 0.900 | 1.77% | 49.500 | 58.550 | 99371 | 54024.973 | 16.64% |
| 2026-01-29 | 49.970 | 50.890 | 1.440 | 2.91% | 48.480 | 51.790 | 42795 | 21510.883 | 7.17% |
| 2026-01-28 | 50.800 | 49.450 | -1.350 | -2.66% | 49.110 | 52.500 | 35450 | 17909.283 | 5.94% |
| 2026-01-27 | 50.110 | 50.800 | 0.030 | 0.06% | 49.010 | 51.990 | 33606 | 16972.391 | 5.63% |
| 2026-01-26 | 53.080 | 50.770 | -2.840 | -5.30% | 50.580 | 53.560 | 35335 | 18285.184 | 5.92% |
| 2026-01-23 | 50.690 | 53.610 | 2.910 | 5.74% | 49.770 | 53.800 | 52934 | 27468.010 | 8.86% |
| 2026-01-22 | 51.000 | 50.700 | 0.050 | 0.10% | 49.710 | 51.860 | 35418 | 17860.816 | 5.93% |
| 2026-01-21 | 52.800 | 50.650 | -2.020 | -3.84% | 50.330 | 55.000 | 58569 | 30675.385 | 9.81% |
| 2026-01-20 | 55.500 | 52.670 | -3.570 | -6.35% | 51.600 | 56.250 | 55096 | 29581.553 | 9.23% |
| 2026-01-19 | 52.000 | 56.240 | 0.360 | 0.64% | 50.680 | 59.230 | 79399 | 43485.703 | 13.30% |
| 2026-01-16 | 49.000 | 55.880 | 9.420 | 20.28% | 47.520 | 59.580 | 105186 | 56178.668 | 17.61% |
| 2026-01-15 | 44.000 | 46.460 | 2.650 | 6.05% | 42.800 | 46.480 | 69702 | 31301.844 | 11.67% |
| 2026-01-14 | 45.120 | 43.810 | -1.290 | -2.86% | 42.700 | 46.260 | 63794 | 28427.945 | 10.68% |
| 2026-01-13 | 44.460 | 45.100 | 0.640 | 1.44% | 42.500 | 46.460 | 66932 | 29909.098 | 11.21% |
| 2026-01-12 | 43.660 | 44.460 | 0.160 | 0.36% | 42.000 | 46.180 | 101081 | 43784.770 | 16.93% |
| 2026-01-09 | 46.060 | 44.300 | -3.450 | -7.23% | 40.960 | 48.760 | 126302 | 55202.328 | 21.15% |
| 2026-01-08 | 44.700 | 47.750 | 1.550 | 3.35% | 44.570 | 49.550 | 63712 | 30606.701 | 10.67% |
| 2026-01-07 | 48.990 | 46.200 | -2.450 | -5.04% | 45.100 | 52.580 | 84199 | 40737.141 | 14.10% |
| 2026-01-06 | 47.980 | 48.650 | 1.370 | 2.90% | 47.960 | 51.130 | 94080 | 46500.801 | 15.75% |
| 2026-01-05 | 40.800 | 47.280 | 8.640 | 22.36% | 39.630 | 49.680 | 108923 | 47742.117 | 18.24% |
| 2025-12-31 | 37.080 | 38.640 | 1.570 | 4.24% | 37.000 | 38.860 | 45337 | 17326.668 | 7.59% |
| 2025-12-30 | 35.550 | 37.070 | 2.040 | 5.82% | 35.540 | 37.380 | 41416 | 15113.281 | 6.94% |
| 2025-12-29 | 36.450 | 35.030 | -1.220 | -3.37% | 35.000 | 36.560 | 21430 | 7640.673 | 3.59% |
| 2025-12-26 | 35.970 | 36.250 | 0.080 | 0.22% | 35.530 | 36.490 | 19557 | 7056.173 | 3.27% |
| 2025-12-25 | 35.980 | 36.170 | 0.070 | 0.19% | 35.900 | 36.480 | 16773 | 6069.125 | 2.81% |
| 2025-12-24 | 35.800 | 36.100 | 0.320 | 0.89% | 35.120 | 36.350 | 19524 | 6969.428 | 3.27% |
| 2025-12-23 | 36.640 | 35.780 | -0.490 | -1.35% | 35.700 | 36.790 | 25708 | 9313.722 | 4.30% |
| 2025-12-22 | 36.290 | 36.270 | 0.360 | 1.00% | 35.700 | 36.830 | 30369 | 10981.124 | 5.09% |
| 2025-12-19 | 35.870 | 35.910 | 0.140 | 0.39% | 35.670 | 36.290 | 19931 | 7156.638 | 3.34% |
| 2025-12-18 | 36.010 | 35.770 | -0.730 | -2.00% | 35.700 | 36.790 | 24414 | 8846.526 | 4.09% |
| 2025-12-17 | 35.910 | 36.500 | 0.470 | 1.30% | 35.500 | 36.550 | 24962 | 9001.724 | 4.18% |
| 2025-12-16 | 36.060 | 36.030 | -0.510 | -1.40% | 35.430 | 37.370 | 37535 | 13593.897 | 6.29% |
| 2025-12-15 | 37.500 | 36.540 | -2.160 | -5.58% | 36.120 | 37.660 | 45316 | 16640.594 | 7.59% |
| 2025-12-12 | 39.510 | 38.700 | -1.400 | -3.49% | 37.180 | 39.510 | 66617 | 25558.477 | 11.16% |
| 2025-12-11 | 37.970 | 40.100 | 1.640 | 4.26% | 37.800 | 41.730 | 95257 | 37559.977 | 15.95% |
| 2025-12-10 | 35.950 | 38.460 | 4.180 | 12.19% | 35.940 | 41.460 | 92768 | 35500.922 | 15.53% |
| 2025-12-09 | 33.400 | 34.280 | 0.920 | 2.76% | 33.350 | 35.120 | 34431 | 11820.276 | 5.77% |
| 2025-12-08 | 34.000 | 33.360 | -0.440 | -1.30% | 33.310 | 34.130 | 22684 | 7613.575 | 3.80% |
| 2025-12-05 | 34.190 | 33.800 | -0.590 | -1.72% | 33.460 | 34.560 | 17822 | 6026.395 | 2.98% |
| 2025-12-04 | 34.700 | 34.390 | -0.710 | -2.02% | 34.030 | 35.210 | 11391 | 3925.106 | 1.91% |
| 2025-12-03 | 34.270 | 35.100 | 0.830 | 2.42% | 34.210 | 36.200 | 19719 | 7001.767 | 3.30% |
| 2025-12-02 | 35.530 | 34.270 | -0.980 | -2.78% | 34.210 | 35.530 | 8653 | 2993.186 | 1.45% |
| 2025-12-01 | 34.550 | 35.250 | 0.590 | 1.70% | 34.540 | 35.350 | 8049 | 2809.130 | 1.35% |
| 2025-11-28 | 35.230 | 34.660 | -0.640 | -1.81% | 34.360 | 35.250 | 14286 | 4975.521 | 2.39% |
| 2025-11-27 | 35.200 | 35.300 | -0.060 | -0.17% | 35.060 | 37.000 | 21899 | 7882.106 | 3.67% |
| 2025-11-26 | 33.660 | 35.360 | 1.770 | 5.27% | 33.370 | 36.720 | 28536 | 10031.213 | 4.78% |
| 2025-11-25 | 33.360 | 33.590 | 0.330 | 0.99% | 33.360 | 34.100 | 8379 | 2826.846 | 1.40% |
| 2025-11-24 | 33.140 | 33.260 | 0.410 | 1.25% | 32.880 | 33.550 | 6485 | 2153.436 | 1.09% |
| 2025-11-21 | 34.720 | 32.850 | -2.180 | -6.22% | 32.440 | 34.880 | 18366 | 6115.941 | 3.08% |
| 2025-11-20 | 35.280 | 35.030 | 0.060 | 0.17% | 35.010 | 35.410 | 7413 | 2603.841 | 1.24% |
| 2025-11-19 | 35.860 | 34.970 | -0.610 | -1.71% | 34.800 | 35.860 | 8249 | 2896.681 | 1.38% |
| 2025-11-18 | 36.090 | 35.580 | -0.350 | -0.97% | 35.400 | 36.160 | 10295 | 3670.596 | 1.72% |
| 2025-11-17 | 36.380 | 35.930 | -0.340 | -0.94% | 35.690 | 36.660 | 10385 | 3742.713 | 1.74% |
| 2025-11-14 | 36.800 | 36.270 | -0.620 | -1.68% | 36.250 | 37.000 | 10973 | 4013.680 | 1.84% |
| 2025-11-13 | 36.620 | 36.890 | 0.240 | 0.65% | 36.620 | 37.500 | 11111 | 4120.695 | 1.86% |
| 2025-11-12 | 37.750 | 36.650 | -1.160 | -3.07% | 36.500 | 37.750 | 16629 | 6142.665 | 2.79% |
| 2025-11-11 | 37.200 | 37.810 | 0.760 | 2.05% | 37.200 | 38.240 | 17835 | 6739.430 | 2.99% |
| 2025-11-10 | 36.920 | 37.050 | 0.240 | 0.65% | 36.600 | 37.960 | 12708 | 4727.065 | 2.13% |
| 2025-11-07 | 36.930 | 36.810 | -0.250 | -0.67% | 36.500 | 37.990 | 16262 | 6059.268 | 2.73% |
| 2025-11-06 | 37.000 | 37.060 | 0.140 | 0.38% | 36.790 | 37.390 | 9704 | 3605.994 | 1.63% |
| 2025-11-05 | 36.840 | 36.920 | -0.430 | -1.15% | 36.560 | 37.490 | 13060 | 4829.851 | 2.19% |
| 2025-11-04 | 38.880 | 37.350 | -1.150 | -2.99% | 37.000 | 38.980 | 14713 | 5552.570 | 2.47% |
| 2025-11-03 | 39.150 | 38.500 | -0.580 | -1.48% | 38.220 | 39.400 | 15211 | 5880.487 | 2.55% |
| 2025-10-31 | 37.560 | 39.080 | 1.080 | 2.84% | 37.560 | 39.980 | 30725 | 11928.652 | 5.15% |
| 2025-10-30 | 38.800 | 38.000 | -1.600 | -4.04% | 38.000 | 39.880 | 32944 | 12856.159 | 5.52% |
| 2025-10-29 | 37.870 | 39.600 | 1.390 | 3.64% | 37.320 | 39.800 | 34300 | 13197.381 | 5.75% |
| 2025-10-28 | 37.750 | 38.210 | 0.700 | 1.87% | 37.620 | 39.500 | 28574 | 11004.362 | 4.79% |
| 2025-10-27 | 37.650 | 37.510 | -0.040 | -0.11% | 37.460 | 38.420 | 19599 | 7420.986 | 3.29% |
| 2025-10-24 | 36.850 | 37.550 | 0.880 | 2.40% | 36.600 | 37.690 | 17041 | 6345.907 | 2.86% |
| 2025-10-23 | 36.690 | 36.670 | 0.050 | 0.14% | 35.880 | 36.730 | 9199 | 3334.277 | 1.54% |
| 2025-10-22 | 36.590 | 36.620 | -0.330 | -0.89% | 36.180 | 37.180 | 11309 | 4147.287 | 1.90% |
| 2025-10-21 | 36.280 | 36.950 | 0.760 | 2.10% | 35.880 | 37.110 | 16290 | 5969.995 | 2.73% |
| 2025-10-20 | 36.160 | 36.190 | 0.410 | 1.15% | 35.600 | 36.520 | 10286 | 3708.518 | 1.72% |
| 2025-10-17 | 36.950 | 35.780 | -1.060 | -2.88% | 35.660 | 37.360 | 17387 | 6350.435 | 2.91% |
| 2025-10-16 | 37.770 | 36.840 | -0.770 | -2.05% | 36.630 | 38.490 | 21551 | 8127.903 | 3.61% |
| 2025-10-15 | 37.600 | 37.610 | -0.330 | -0.87% | 37.000 | 38.570 | 16451 | 6211.859 | 2.76% |
| 2025-10-14 | 38.900 | 37.940 | -0.980 | -2.52% | 37.600 | 39.430 | 25461 | 9754.205 | 4.27% |
| 2025-10-13 | 35.500 | 38.920 | 2.370 | 6.48% | 35.160 | 39.170 | 41566 | 15633.800 | 6.97% |
| 2025-10-10 | 38.330 | 36.550 | -2.150 | -5.56% | 36.410 | 38.680 | 36964 | 13708.755 | 6.20% |
| 2025-10-09 | 38.430 | 38.700 | 0.650 | 1.71% | 38.000 | 39.750 | 39825 | 15506.243 | 6.68% |
深证大盘股票行情在线 K线走势图
摩尔线程(920179)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
