摩尔线程(920225)股票行情
摩尔线程(920225)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 | 30.000 | 30.000 | -0.010 | -0.03% | 29.850 | 30.480 | 13278 | 3992.616 | 1.60% |
| 2026-02-05 | 31.000 | 30.010 | -0.790 | -2.56% | 30.010 | 31.240 | 14711 | 4495.882 | 1.78% |
| 2026-02-04 | 31.970 | 30.800 | -1.170 | -3.66% | 30.400 | 32.250 | 22833 | 7143.034 | 2.76% |
| 2026-02-03 | 31.880 | 31.970 | 0.250 | 0.79% | 31.380 | 32.660 | 25951 | 8286.264 | 3.13% |
| 2026-02-02 | 34.390 | 31.720 | -2.840 | -8.22% | 31.420 | 34.390 | 33457 | 10812.495 | 4.04% |
| 2026-01-30 | 33.100 | 34.560 | 1.110 | 3.32% | 32.650 | 35.200 | 41686 | 14287.135 | 5.04% |
| 2026-01-29 | 32.640 | 33.450 | 0.810 | 2.48% | 31.700 | 34.100 | 39187 | 13117.007 | 4.73% |
| 2026-01-28 | 32.770 | 32.640 | -0.450 | -1.36% | 32.310 | 33.390 | 13970 | 4577.622 | 1.69% |
| 2026-01-27 | 32.500 | 33.090 | 0.090 | 0.27% | 31.000 | 33.430 | 27926 | 9061.137 | 3.37% |
| 2026-01-26 | 34.150 | 33.000 | -0.980 | -2.88% | 32.320 | 35.770 | 33558 | 11355.846 | 4.05% |
| 2026-01-23 | 32.700 | 33.980 | 1.360 | 4.17% | 32.550 | 34.180 | 29618 | 9920.533 | 3.58% |
| 2026-01-22 | 33.460 | 32.620 | -0.530 | -1.60% | 32.410 | 33.470 | 17043 | 5578.736 | 2.06% |
| 2026-01-21 | 32.900 | 33.150 | 0.490 | 1.50% | 32.300 | 33.880 | 29969 | 9940.820 | 3.62% |
| 2026-01-20 | 35.600 | 32.660 | -3.070 | -8.59% | 32.300 | 36.080 | 39289 | 13315.963 | 4.75% |
| 2026-01-19 | 35.740 | 35.730 | 0.230 | 0.65% | 35.030 | 36.550 | 22706 | 8149.139 | 2.74% |
| 2026-01-16 | 36.910 | 35.500 | -1.310 | -3.56% | 35.400 | 38.000 | 35272 | 12804.967 | 4.26% |
| 2026-01-15 | 35.070 | 36.810 | 1.350 | 3.81% | 35.070 | 38.700 | 54738 | 20328.465 | 6.61% |
| 2026-01-14 | 35.200 | 35.460 | 0.350 | 1.00% | 34.760 | 36.850 | 43871 | 15613.644 | 5.30% |
| 2026-01-13 | 36.650 | 35.110 | -1.540 | -4.20% | 35.110 | 37.640 | 41327 | 15023.208 | 4.99% |
| 2026-01-12 | 37.280 | 36.650 | -0.380 | -1.03% | 35.670 | 38.200 | 53349 | 19583.598 | 6.44% |
| 2026-01-09 | 37.140 | 37.030 | -0.240 | -0.64% | 35.450 | 37.370 | 27907 | 10179.219 | 3.37% |
| 2026-01-08 | 38.450 | 37.270 | -1.160 | -3.02% | 36.600 | 38.490 | 35052 | 13050.520 | 4.23% |
| 2026-01-07 | 36.270 | 38.430 | 1.530 | 4.15% | 36.200 | 39.000 | 42657 | 16243.523 | 5.15% |
| 2026-01-06 | 35.010 | 36.900 | 1.920 | 5.49% | 35.000 | 39.750 | 53716 | 19952.668 | 6.49% |
| 2026-01-05 | 32.250 | 34.980 | 2.930 | 9.14% | 32.250 | 35.180 | 52672 | 18026.730 | 6.36% |
| 2025-12-31 | 32.250 | 32.050 | -0.200 | -0.62% | 31.540 | 32.370 | 29699 | 9472.521 | 3.59% |
| 2025-12-30 | 31.950 | 32.250 | 0.320 | 1.00% | 31.500 | 33.450 | 34309 | 11084.590 | 4.14% |
| 2025-12-29 | 32.040 | 31.930 | -0.290 | -0.90% | 31.570 | 32.460 | 23285 | 7457.949 | 2.81% |
| 2025-12-26 | 32.470 | 32.220 | -0.240 | -0.74% | 31.890 | 33.600 | 36411 | 11902.355 | 4.40% |
| 2025-12-25 | 32.020 | 32.460 | -0.220 | -0.67% | 31.820 | 33.220 | 34820 | 11330.630 | 4.21% |
| 2025-12-24 | 30.520 | 32.680 | 2.060 | 6.73% | 30.400 | 33.000 | 49004 | 15736.523 | 5.92% |
| 2025-12-23 | 30.760 | 30.620 | -0.100 | -0.33% | 30.300 | 32.880 | 40906 | 12925.693 | 4.94% |
| 2025-12-22 | 30.200 | 30.720 | 0.640 | 2.13% | 29.680 | 31.100 | 31765 | 9676.781 | 3.84% |
| 2025-12-19 | 29.130 | 30.080 | 0.750 | 2.56% | 29.130 | 31.500 | 34640 | 10459.755 | 4.18% |
| 2025-12-18 | 29.510 | 29.330 | -0.370 | -1.25% | 28.700 | 29.690 | 32779 | 9553.472 | 3.96% |
| 2025-12-17 | 28.900 | 29.700 | 0.700 | 2.41% | 28.320 | 30.030 | 24287 | 7126.833 | 2.93% |
| 2025-12-16 | 30.490 | 29.000 | -1.300 | -4.29% | 28.070 | 31.190 | 44760 | 13125.798 | 5.41% |
| 2025-12-15 | 31.290 | 30.300 | -1.000 | -3.19% | 30.130 | 32.040 | 25162 | 7829.560 | 3.04% |
| 2025-12-12 | 31.260 | 31.300 | -0.680 | -2.13% | 30.730 | 32.480 | 39786 | 12550.808 | 4.81% |
| 2025-12-11 | 32.070 | 31.980 | -0.350 | -1.08% | 31.000 | 34.300 | 58464 | 19009.434 | 7.06% |
| 2025-12-10 | 33.100 | 32.330 | -0.670 | -2.03% | 31.700 | 33.180 | 22249 | 7150.304 | 2.69% |
| 2025-12-09 | 33.990 | 33.000 | -0.780 | -2.31% | 32.500 | 35.040 | 31146 | 10468.350 | 3.76% |
| 2025-12-08 | 32.620 | 33.780 | 1.200 | 3.68% | 31.370 | 34.780 | 39782 | 13247.609 | 4.81% |
| 2025-12-05 | 31.490 | 32.580 | 1.160 | 3.69% | 31.010 | 33.330 | 36631 | 11891.081 | 4.42% |
| 2025-12-04 | 30.000 | 31.420 | 1.020 | 3.36% | 30.000 | 32.590 | 42425 | 13271.122 | 5.12% |
| 2025-12-03 | 32.130 | 30.400 | -2.150 | -6.61% | 30.330 | 32.550 | 49902 | 15582.256 | 6.03% |
| 2025-12-02 | 32.200 | 32.550 | 0.090 | 0.28% | 31.200 | 33.190 | 38754 | 12534.967 | 4.68% |
| 2025-12-01 | 33.400 | 32.460 | -0.850 | -2.55% | 31.310 | 33.660 | 57019 | 18364.416 | 6.89% |
| 2025-11-28 | 33.990 | 33.310 | 0.310 | 0.94% | 33.110 | 36.260 | 63967 | 21831.105 | 7.73% |
| 2025-11-27 | 33.410 | 33.000 | 0.010 | 0.03% | 32.600 | 34.130 | 29676 | 9876.566 | 3.58% |
| 2025-11-26 | 33.200 | 32.990 | 0.110 | 0.33% | 32.810 | 34.650 | 35289 | 11845.090 | 4.26% |
| 2025-11-25 | 33.930 | 32.880 | -0.310 | -0.93% | 32.490 | 33.930 | 52046 | 17272.779 | 6.29% |
| 2025-11-24 | 36.250 | 33.190 | -2.010 | -5.71% | 33.090 | 36.890 | 65203 | 22321.158 | 7.88% |
| 2025-11-21 | 40.000 | 35.200 | -5.700 | -13.94% | 34.710 | 40.000 | 65628 | 23904.012 | 7.93% |
| 2025-11-20 | 41.030 | 40.900 | -0.130 | -0.32% | 39.600 | 42.300 | 61039 | 24948.367 | 7.37% |
| 2025-11-19 | 43.990 | 41.030 | -1.850 | -4.31% | 40.350 | 44.880 | 46872 | 19727.781 | 5.66% |
| 2025-11-18 | 44.680 | 42.880 | -3.420 | -7.39% | 42.000 | 45.990 | 50322 | 22171.447 | 6.08% |
| 2025-11-17 | 43.800 | 46.300 | 2.700 | 6.19% | 43.620 | 48.180 | 94155 | 43742.160 | 11.37% |
| 2025-11-14 | 39.660 | 43.600 | 3.010 | 7.42% | 39.000 | 46.490 | 91655 | 39324.301 | 11.07% |
| 2025-11-13 | 42.980 | 40.590 | -1.340 | -3.20% | 39.470 | 42.980 | 49214 | 20157.312 | 5.95% |
| 2025-11-12 | 44.900 | 41.930 | -3.100 | -6.88% | 40.390 | 44.900 | 57854 | 24424.588 | 6.99% |
| 2025-11-11 | 42.000 | 45.030 | 2.670 | 6.30% | 41.000 | 46.490 | 71045 | 31245.955 | 8.58% |
| 2025-11-10 | 40.180 | 42.360 | 2.280 | 5.69% | 39.280 | 46.360 | 79660 | 34570.520 | 9.62% |
| 2025-11-07 | 38.000 | 40.080 | 0.900 | 2.30% | 37.600 | 40.880 | 55113 | 21744.943 | 6.66% |
| 2025-11-06 | 41.000 | 39.180 | 0.730 | 1.90% | 38.510 | 41.330 | 65053 | 26004.137 | 7.86% |
| 2025-11-05 | 38.200 | 38.450 | -0.750 | -1.91% | 36.700 | 39.270 | 52658 | 20100.377 | 6.36% |
| 2025-11-04 | 38.430 | 39.200 | 0.170 | 0.44% | 36.360 | 40.500 | 75543 | 29347.549 | 9.13% |
| 2025-11-03 | 38.910 | 39.030 | 1.130 | 2.98% | 37.580 | 40.660 | 65914 | 25827.744 | 7.96% |
| 2025-10-31 | 37.350 | 37.900 | 0.620 | 1.66% | 37.320 | 40.430 | 102435 | 39608.102 | 12.37% |
| 2025-10-30 | 41.140 | 37.280 | -5.620 | -13.10% | 37.160 | 43.990 | 126546 | 51481.660 | 15.29% |
| 2025-10-29 | 32.100 | 42.900 | 9.900 | 30.00% | 31.900 | 42.900 | 139874 | 53648.547 | 16.90% |
| 2025-10-28 | 32.000 | 33.000 | -0.550 | -1.64% | 31.200 | 34.100 | 51427 | 16811.053 | 6.21% |
| 2025-10-27 | 34.130 | 33.550 | 0.670 | 2.04% | 32.080 | 34.880 | 55285 | 18412.783 | 6.68% |
| 2025-10-24 | 32.200 | 32.880 | 1.460 | 4.65% | 31.910 | 34.580 | 86737 | 28850.420 | 10.48% |
| 2025-10-23 | 29.690 | 31.420 | 1.660 | 5.58% | 29.180 | 32.900 | 77789 | 24126.281 | 9.40% |
| 2025-10-22 | 30.880 | 29.760 | -1.260 | -4.06% | 28.720 | 31.780 | 77018 | 23062.906 | 9.30% |
| 2025-10-21 | 31.910 | 31.020 | -0.880 | -2.76% | 30.930 | 33.760 | 109386 | 35267.840 | 13.21% |
| 2025-10-20 | 31.000 | 31.900 | 0.900 | 2.90% | 29.660 | 32.600 | 108843 | 34114.223 | 13.15% |
| 2025-10-17 | 26.580 | 31.000 | 4.150 | 15.46% | 26.580 | 31.500 | 166090 | 48572.004 | 20.06% |
| 2025-10-16 | 27.900 | 26.850 | -1.750 | -6.12% | 26.760 | 28.280 | 72537 | 19875.125 | 8.76% |
深证大盘股票行情在线 K线走势图
摩尔线程(920225)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
