摩尔线程(920199)股票行情
摩尔线程(920199)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 | 42.010 | 41.040 | -1.560 | -3.66% | 40.680 | 42.290 | 19615 | 8088.349 | 5.17% |
| 2026-02-05 | 41.400 | 42.600 | 0.860 | 2.06% | 40.360 | 42.850 | 28197 | 11788.261 | 7.43% |
| 2026-02-04 | 41.350 | 41.740 | 0.430 | 1.04% | 40.500 | 43.100 | 24348 | 10178.465 | 6.42% |
| 2026-02-03 | 41.000 | 41.310 | 0.780 | 1.92% | 40.630 | 41.530 | 14426 | 5947.456 | 3.80% |
| 2026-02-02 | 41.510 | 40.530 | -1.460 | -3.48% | 40.300 | 42.430 | 15083 | 6229.251 | 3.98% |
| 2026-01-30 | 42.440 | 41.990 | -1.050 | -2.44% | 41.120 | 42.770 | 19301 | 8048.744 | 5.09% |
| 2026-01-29 | 42.200 | 43.040 | 0.640 | 1.51% | 41.800 | 44.850 | 25069 | 10923.662 | 6.61% |
| 2026-01-28 | 44.000 | 42.400 | -1.600 | -3.64% | 42.400 | 44.430 | 16133 | 6955.328 | 4.25% |
| 2026-01-27 | 43.000 | 44.000 | 0.910 | 2.11% | 41.710 | 44.480 | 22983 | 9872.380 | 6.06% |
| 2026-01-26 | 45.120 | 43.090 | -3.430 | -7.37% | 43.000 | 46.000 | 32374 | 14300.569 | 8.76% |
| 2026-01-23 | 47.800 | 46.520 | 1.200 | 2.65% | 46.340 | 48.680 | 36999 | 17450.963 | 10.01% |
| 2026-01-22 | 45.100 | 45.320 | 0.460 | 1.03% | 44.440 | 45.930 | 20004 | 9030.441 | 5.41% |
| 2026-01-21 | 46.450 | 44.860 | -1.590 | -3.42% | 44.800 | 46.800 | 24232 | 10994.115 | 6.56% |
| 2026-01-20 | 44.850 | 46.450 | 2.100 | 4.74% | 44.200 | 46.450 | 34046 | 15439.566 | 9.21% |
| 2026-01-19 | 45.000 | 44.350 | 0.060 | 0.14% | 43.900 | 45.300 | 19783 | 8802.830 | 5.35% |
| 2026-01-16 | 45.550 | 44.290 | -1.260 | -2.77% | 43.880 | 46.660 | 30133 | 13450.007 | 8.15% |
| 2026-01-15 | 47.450 | 45.550 | -3.160 | -6.49% | 45.030 | 50.080 | 42004 | 19762.719 | 11.36% |
| 2026-01-14 | 49.300 | 48.710 | -1.090 | -2.19% | 47.510 | 52.500 | 53220 | 26658.357 | 14.40% |
| 2026-01-13 | 54.000 | 49.800 | -6.360 | -11.32% | 49.680 | 55.530 | 61652 | 32125.484 | 16.68% |
| 2026-01-12 | 51.550 | 56.160 | 5.970 | 11.89% | 50.180 | 59.590 | 84946 | 45878.402 | 22.98% |
| 2026-01-09 | 51.580 | 50.190 | -6.500 | -11.47% | 50.050 | 54.700 | 82247 | 42866.418 | 22.25% |
| 2026-01-08 | 55.900 | 56.690 | 1.000 | 1.80% | 52.510 | 61.640 | 100435 | 57872.102 | 27.17% |
| 2026-01-07 | 66.950 | 55.690 | -2.750 | -4.71% | 53.500 | 67.990 | 123020 | 75217.164 | 33.29% |
| 2026-01-06 | 58.440 | 58.440 | 13.480 | 29.98% | 58.440 | 58.440 | 34261 | 20021.906 | 9.27% |
| 2026-01-05 | 42.120 | 44.960 | 10.370 | 29.98% | 42.120 | 44.960 | 47824 | 21274.160 | 12.94% |
| 2025-12-31 | 35.960 | 34.590 | -1.220 | -3.41% | 34.500 | 35.960 | 15782 | 5523.618 | 4.27% |
| 2025-12-30 | 36.890 | 35.810 | -1.590 | -4.25% | 35.660 | 36.970 | 22476 | 8106.086 | 6.08% |
| 2025-12-29 | 36.900 | 37.400 | 1.020 | 2.80% | 36.900 | 39.500 | 34047 | 13025.581 | 9.21% |
| 2025-12-26 | 37.890 | 36.380 | -1.520 | -4.01% | 36.110 | 37.890 | 19786 | 7285.147 | 5.35% |
| 2025-12-25 | 36.540 | 37.900 | 0.680 | 1.83% | 36.360 | 38.500 | 30769 | 11625.442 | 8.33% |
| 2025-12-24 | 35.690 | 37.220 | 1.730 | 4.87% | 35.000 | 38.270 | 29924 | 10966.411 | 8.10% |
| 2025-12-23 | 36.100 | 35.490 | -1.150 | -3.14% | 34.950 | 36.800 | 17498 | 6218.884 | 4.73% |
| 2025-12-22 | 36.330 | 36.640 | -0.420 | -1.13% | 36.070 | 37.040 | 21444 | 7829.382 | 5.80% |
| 2025-12-19 | 36.000 | 37.060 | 0.160 | 0.43% | 35.310 | 38.400 | 39600 | 14678.432 | 10.71% |
| 2025-12-18 | 34.210 | 36.900 | 2.000 | 5.73% | 34.210 | 37.920 | 40532 | 14763.787 | 10.97% |
| 2025-12-17 | 34.700 | 34.900 | 0.790 | 2.32% | 34.060 | 36.450 | 25464 | 9012.710 | 6.89% |
| 2025-12-16 | 33.990 | 34.110 | 0.130 | 0.38% | 33.680 | 34.550 | 10807 | 3698.723 | 2.92% |
| 2025-12-15 | 33.570 | 33.980 | 0.430 | 1.28% | 33.070 | 34.360 | 10087 | 3403.825 | 2.73% |
| 2025-12-12 | 33.500 | 33.550 | -0.030 | -0.09% | 33.120 | 34.060 | 10767 | 3632.167 | 2.91% |
| 2025-12-11 | 32.750 | 33.580 | 0.580 | 1.76% | 32.610 | 34.350 | 15422 | 5177.907 | 4.17% |
| 2025-12-10 | 33.610 | 33.000 | -0.470 | -1.40% | 32.680 | 33.620 | 7130 | 2355.473 | 1.93% |
| 2025-12-09 | 34.480 | 33.470 | -0.720 | -2.11% | 33.470 | 34.660 | 8041 | 2720.274 | 2.18% |
| 2025-12-08 | 34.470 | 34.190 | -0.170 | -0.49% | 33.700 | 34.690 | 10953 | 3749.711 | 2.96% |
| 2025-12-05 | 33.180 | 34.360 | 0.960 | 2.87% | 33.180 | 35.100 | 12077 | 4151.788 | 3.27% |
| 2025-12-04 | 34.680 | 33.400 | -1.570 | -4.49% | 33.400 | 35.230 | 10846 | 3695.625 | 2.93% |
| 2025-12-03 | 35.800 | 34.970 | -0.140 | -0.40% | 34.650 | 36.280 | 10079 | 3555.968 | 2.73% |
| 2025-12-02 | 35.000 | 35.110 | 0.070 | 0.20% | 34.730 | 35.750 | 9723 | 3424.460 | 2.63% |
| 2025-12-01 | 34.100 | 35.040 | 0.820 | 2.40% | 34.100 | 35.280 | 10052 | 3510.840 | 2.72% |
| 2025-11-28 | 34.030 | 34.220 | 0.490 | 1.45% | 33.710 | 34.490 | 7398 | 2527.064 | 2.00% |
| 2025-11-27 | 33.940 | 33.730 | -0.540 | -1.58% | 33.700 | 34.970 | 8924 | 3051.527 | 2.41% |
| 2025-11-26 | 33.800 | 34.270 | 0.380 | 1.12% | 33.800 | 35.120 | 9772 | 3360.950 | 2.64% |
| 2025-11-25 | 33.460 | 33.890 | 0.610 | 1.83% | 33.460 | 34.230 | 7624 | 2586.178 | 2.06% |
| 2025-11-24 | 33.880 | 33.280 | 0.030 | 0.09% | 32.720 | 33.880 | 8016 | 2665.894 | 2.17% |
| 2025-11-21 | 33.120 | 33.250 | -0.160 | -0.48% | 32.330 | 34.250 | 12769 | 4246.574 | 3.45% |
| 2025-11-20 | 34.680 | 33.410 | -0.790 | -2.31% | 33.410 | 34.780 | 8204 | 2779.029 | 2.22% |
| 2025-11-19 | 35.300 | 34.200 | -1.150 | -3.25% | 33.800 | 35.360 | 11774 | 4045.422 | 3.19% |
| 2025-11-18 | 35.190 | 35.350 | 0.150 | 0.43% | 34.850 | 35.660 | 8789 | 3092.772 | 2.38% |
| 2025-11-17 | 36.300 | 35.200 | -1.350 | -3.69% | 35.030 | 36.400 | 18569 | 6578.087 | 5.02% |
| 2025-11-14 | 36.760 | 36.550 | -0.320 | -0.87% | 35.800 | 37.480 | 20424 | 7462.641 | 5.53% |
| 2025-11-13 | 36.250 | 36.870 | -0.670 | -1.78% | 36.250 | 38.010 | 31276 | 11459.082 | 8.46% |
| 2025-11-12 | 38.230 | 37.540 | 1.470 | 4.08% | 37.530 | 41.000 | 46685 | 18309.439 | 12.63% |
| 2025-11-11 | 36.670 | 36.070 | -0.680 | -1.85% | 36.000 | 37.000 | 9563 | 3473.506 | 2.59% |
| 2025-11-10 | 36.000 | 36.750 | 0.900 | 2.51% | 36.000 | 36.860 | 11307 | 4137.351 | 3.06% |
| 2025-11-07 | 37.490 | 35.850 | -1.460 | -3.91% | 35.800 | 37.490 | 17721 | 6440.742 | 4.79% |
| 2025-11-06 | 38.020 | 37.310 | -1.010 | -2.64% | 37.200 | 38.590 | 14430 | 5420.214 | 3.90% |
| 2025-11-05 | 37.900 | 38.320 | -0.550 | -1.41% | 37.520 | 39.290 | 16447 | 6279.173 | 4.45% |
| 2025-11-04 | 40.060 | 38.870 | -1.210 | -3.02% | 38.200 | 40.060 | 20881 | 8084.574 | 5.65% |
| 2025-11-03 | 40.300 | 40.080 | -0.820 | -2.00% | 39.530 | 41.650 | 27414 | 10986.528 | 7.42% |
| 2025-10-31 | 39.350 | 40.900 | 0.780 | 1.94% | 39.350 | 42.650 | 41341 | 17055.900 | 11.19% |
| 2025-10-30 | 38.900 | 40.120 | 1.310 | 3.38% | 38.500 | 41.990 | 47371 | 19170.711 | 12.73% |
| 2025-10-29 | 37.520 | 38.810 | 1.940 | 5.26% | 36.630 | 39.390 | 25889 | 9874.840 | 6.96% |
| 2025-10-28 | 37.530 | 36.870 | -1.090 | -2.87% | 36.800 | 38.490 | 18144 | 6786.088 | 4.88% |
| 2025-10-27 | 37.600 | 37.960 | 0.270 | 0.72% | 37.600 | 39.190 | 17703 | 6762.718 | 4.76% |
| 2025-10-24 | 37.000 | 37.690 | 0.810 | 2.20% | 36.850 | 38.500 | 21158 | 7993.202 | 5.69% |
| 2025-10-23 | 37.900 | 36.880 | -1.110 | -2.92% | 35.740 | 37.900 | 16669 | 6108.130 | 4.48% |
| 2025-10-22 | 38.830 | 37.990 | -0.840 | -2.16% | 37.310 | 39.200 | 19439 | 7397.599 | 5.23% |
| 2025-10-21 | 39.000 | 38.830 | -0.920 | -2.31% | 37.770 | 39.200 | 28203 | 10826.440 | 7.58% |
| 2025-10-20 | 36.100 | 39.750 | 4.030 | 11.28% | 36.100 | 39.800 | 39832 | 15348.905 | 10.71% |
| 2025-10-17 | 37.900 | 35.720 | -2.850 | -7.39% | 35.580 | 39.400 | 24559 | 9077.745 | 6.60% |
| 2025-10-16 | 37.520 | 38.570 | 0.420 | 1.10% | 37.360 | 39.950 | 32682 | 12711.991 | 8.79% |
深证大盘股票行情在线 K线走势图
摩尔线程(920199)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
