摩尔线程(920273)股票行情
摩尔线程(920273)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 | 32.400 | 32.210 | -0.490 | -1.50% | 32.160 | 32.920 | 12454 | 4041.390 | 1.81% |
| 2026-02-05 | 32.440 | 32.700 | 0.110 | 0.34% | 32.430 | 33.800 | 20083 | 6657.291 | 2.92% |
| 2026-02-04 | 33.000 | 32.590 | -0.130 | -0.40% | 32.510 | 33.000 | 11877 | 3887.509 | 1.73% |
| 2026-02-03 | 33.190 | 32.720 | -0.480 | -1.45% | 32.330 | 33.470 | 16323 | 5321.572 | 2.38% |
| 2026-02-02 | 33.020 | 33.200 | -0.040 | -0.12% | 32.750 | 34.100 | 16272 | 5447.062 | 2.37% |
| 2026-01-30 | 34.000 | 33.240 | -0.810 | -2.38% | 33.230 | 34.740 | 23662 | 8031.981 | 3.45% |
| 2026-01-29 | 32.630 | 34.050 | 1.120 | 3.40% | 32.450 | 34.400 | 31584 | 10612.529 | 4.60% |
| 2026-01-28 | 32.770 | 32.930 | 0.330 | 1.01% | 32.420 | 33.170 | 11881 | 3893.648 | 1.73% |
| 2026-01-27 | 33.190 | 32.600 | -0.530 | -1.60% | 32.290 | 33.400 | 12467 | 4059.562 | 1.82% |
| 2026-01-26 | 34.050 | 33.130 | -1.040 | -3.04% | 33.080 | 34.200 | 17995 | 6044.848 | 2.62% |
| 2026-01-23 | 34.690 | 34.170 | 0.140 | 0.41% | 34.090 | 34.800 | 17237 | 5913.382 | 2.51% |
| 2026-01-22 | 33.900 | 34.030 | 0.080 | 0.24% | 33.660 | 34.150 | 13245 | 4490.451 | 1.93% |
| 2026-01-21 | 34.800 | 33.950 | -0.750 | -2.16% | 33.900 | 35.200 | 22815 | 7816.469 | 3.32% |
| 2026-01-20 | 34.200 | 34.700 | 0.700 | 2.06% | 33.890 | 35.880 | 35675 | 12454.082 | 5.20% |
| 2026-01-19 | 33.650 | 34.000 | 0.200 | 0.59% | 33.650 | 34.300 | 13440 | 4574.306 | 1.96% |
| 2026-01-16 | 34.090 | 33.800 | -0.240 | -0.71% | 33.540 | 34.210 | 17867 | 6042.859 | 2.60% |
| 2026-01-15 | 34.180 | 34.040 | 0.070 | 0.21% | 33.980 | 35.150 | 23123 | 7972.530 | 3.37% |
| 2026-01-14 | 34.000 | 33.970 | -0.120 | -0.35% | 33.360 | 34.800 | 27466 | 9332.602 | 4.00% |
| 2026-01-13 | 34.660 | 34.090 | -0.570 | -1.64% | 34.000 | 36.000 | 35955 | 12645.854 | 5.24% |
| 2026-01-12 | 33.640 | 34.660 | 0.840 | 2.48% | 33.560 | 34.680 | 29889 | 10226.122 | 4.35% |
| 2026-01-09 | 33.510 | 33.820 | 0.060 | 0.18% | 33.510 | 34.390 | 18511 | 6276.181 | 2.70% |
| 2026-01-08 | 33.340 | 33.760 | 0.270 | 0.81% | 33.050 | 33.980 | 19211 | 6441.730 | 2.80% |
| 2026-01-07 | 33.400 | 33.490 | 0.110 | 0.33% | 33.210 | 33.990 | 20615 | 6934.470 | 3.00% |
| 2026-01-06 | 32.760 | 33.380 | 0.620 | 1.89% | 32.750 | 33.600 | 20761 | 6890.441 | 3.07% |
| 2026-01-05 | 32.500 | 32.760 | 0.270 | 0.83% | 32.200 | 32.800 | 13095 | 4257.627 | 1.93% |
| 2025-12-31 | 32.260 | 32.490 | 0.230 | 0.71% | 32.250 | 32.670 | 9385 | 3041.049 | 1.39% |
| 2025-12-30 | 32.790 | 32.260 | -0.640 | -1.95% | 32.200 | 32.970 | 14494 | 4704.960 | 2.14% |
| 2025-12-29 | 33.450 | 32.900 | -0.550 | -1.64% | 32.750 | 33.510 | 15263 | 5044.267 | 2.25% |
| 2025-12-26 | 33.350 | 33.450 | 0.140 | 0.42% | 33.150 | 33.960 | 14518 | 4866.775 | 2.14% |
| 2025-12-25 | 33.900 | 33.310 | -0.620 | -1.83% | 33.300 | 34.240 | 21410 | 7194.268 | 3.16% |
| 2025-12-24 | 34.060 | 33.930 | -0.490 | -1.42% | 33.850 | 34.410 | 20266 | 6892.138 | 2.99% |
| 2025-12-23 | 35.310 | 34.420 | -0.910 | -2.58% | 34.380 | 35.550 | 22213 | 7697.253 | 3.28% |
| 2025-12-22 | 35.650 | 35.330 | -0.590 | -1.64% | 34.910 | 36.100 | 30215 | 10660.741 | 4.46% |
| 2025-12-19 | 34.710 | 35.920 | 1.310 | 3.79% | 34.140 | 36.750 | 44034 | 15696.160 | 6.50% |
| 2025-12-18 | 34.300 | 34.610 | -0.380 | -1.09% | 34.150 | 35.500 | 26718 | 9306.914 | 3.95% |
| 2025-12-17 | 36.990 | 34.990 | -1.110 | -3.07% | 34.300 | 36.990 | 47664 | 16960.730 | 7.04% |
| 2025-12-16 | 35.490 | 36.100 | 1.000 | 2.85% | 35.130 | 37.110 | 55034 | 20028.793 | 8.13% |
| 2025-12-15 | 34.800 | 35.100 | 0.650 | 1.89% | 34.570 | 36.500 | 37915 | 13470.294 | 5.60% |
| 2025-12-12 | 34.100 | 34.450 | -0.510 | -1.46% | 33.810 | 35.480 | 33382 | 11516.350 | 4.93% |
| 2025-12-11 | 33.070 | 34.960 | 0.670 | 1.95% | 32.730 | 36.380 | 53753 | 18317.355 | 7.94% |
| 2025-12-10 | 35.000 | 34.290 | 1.300 | 3.94% | 34.100 | 37.480 | 62104 | 21997.617 | 9.17% |
| 2025-12-09 | 32.720 | 32.990 | 0.290 | 0.89% | 31.880 | 33.280 | 25306 | 8244.339 | 3.74% |
| 2025-12-08 | 32.230 | 32.700 | 0.400 | 1.24% | 32.100 | 32.990 | 15768 | 5136.625 | 2.33% |
| 2025-12-05 | 32.060 | 32.300 | 0.200 | 0.62% | 31.820 | 32.570 | 16650 | 5353.909 | 2.46% |
| 2025-12-04 | 33.710 | 32.100 | -1.900 | -5.59% | 32.060 | 34.000 | 23024 | 7547.138 | 3.40% |
| 2025-12-03 | 34.600 | 34.000 | -0.550 | -1.59% | 33.760 | 34.950 | 16248 | 5563.050 | 2.40% |
| 2025-12-02 | 34.140 | 34.550 | 0.100 | 0.29% | 34.140 | 35.260 | 20724 | 7188.023 | 3.06% |
| 2025-12-01 | 34.120 | 34.450 | 0.180 | 0.53% | 33.970 | 34.700 | 15687 | 5403.978 | 2.32% |
| 2025-11-28 | 33.960 | 34.270 | 0.430 | 1.27% | 33.620 | 34.830 | 14444 | 4956.056 | 2.13% |
| 2025-11-27 | 34.920 | 33.840 | -1.460 | -4.14% | 33.810 | 35.770 | 22927 | 7909.577 | 3.39% |
| 2025-11-26 | 34.200 | 35.300 | 1.040 | 3.04% | 34.200 | 35.600 | 25191 | 8829.031 | 3.72% |
| 2025-11-25 | 33.670 | 34.260 | 0.810 | 2.42% | 33.450 | 34.590 | 18849 | 6433.492 | 2.78% |
| 2025-11-24 | 34.000 | 33.450 | -0.510 | -1.50% | 33.390 | 34.490 | 15411 | 5203.270 | 2.27% |
| 2025-11-21 | 35.260 | 33.960 | -1.300 | -3.69% | 33.850 | 36.200 | 23228 | 8171.618 | 3.43% |
| 2025-11-20 | 36.430 | 35.260 | -1.640 | -4.44% | 35.220 | 36.750 | 21983 | 7865.980 | 3.24% |
| 2025-11-19 | 36.800 | 36.900 | 0.300 | 0.82% | 36.240 | 37.850 | 24225 | 8959.736 | 3.58% |
| 2025-11-18 | 37.970 | 36.600 | -1.250 | -3.30% | 36.410 | 38.000 | 24020 | 8854.899 | 3.54% |
| 2025-11-17 | 37.600 | 37.850 | -0.230 | -0.60% | 37.300 | 38.430 | 22737 | 8584.345 | 3.36% |
| 2025-11-14 | 40.000 | 38.080 | -2.220 | -5.51% | 37.730 | 41.000 | 45100 | 17581.426 | 6.66% |
| 2025-11-13 | 38.680 | 40.300 | 1.150 | 2.94% | 38.520 | 40.580 | 48236 | 19186.857 | 7.12% |
| 2025-11-12 | 40.660 | 39.150 | -2.710 | -6.47% | 38.940 | 42.880 | 76799 | 31081.633 | 11.33% |
| 2025-11-11 | 37.610 | 41.860 | 3.480 | 9.07% | 37.610 | 44.010 | 101778 | 41133.059 | 15.02% |
| 2025-11-10 | 35.920 | 38.380 | 2.500 | 6.97% | 35.500 | 39.500 | 58237 | 22081.717 | 8.59% |
| 2025-11-07 | 36.020 | 35.880 | -0.480 | -1.32% | 35.880 | 36.790 | 14357 | 5198.157 | 2.12% |
| 2025-11-06 | 36.500 | 36.360 | -0.840 | -2.26% | 36.230 | 37.300 | 20418 | 7473.056 | 3.01% |
| 2025-11-05 | 35.820 | 37.200 | 0.960 | 2.65% | 35.640 | 38.630 | 33442 | 12565.869 | 4.94% |
| 2025-11-04 | 37.810 | 36.240 | -1.570 | -4.15% | 36.010 | 38.270 | 20091 | 7354.917 | 2.97% |
| 2025-11-03 | 37.700 | 37.810 | 0.050 | 0.13% | 37.370 | 38.680 | 26862 | 10245.935 | 3.96% |
| 2025-10-31 | 36.960 | 37.760 | 0.790 | 2.14% | 36.750 | 38.630 | 29538 | 11189.562 | 4.36% |
| 2025-10-30 | 36.930 | 36.970 | 0.030 | 0.08% | 36.700 | 38.400 | 37648 | 14149.263 | 5.56% |
| 2025-10-29 | 35.940 | 36.940 | 0.860 | 2.38% | 34.880 | 37.130 | 28898 | 10362.547 | 4.26% |
| 2025-10-28 | 36.000 | 36.080 | 0.280 | 0.78% | 35.380 | 36.100 | 13052 | 4662.492 | 1.93% |
| 2025-10-27 | 35.940 | 35.800 | -0.300 | -0.83% | 35.700 | 36.400 | 13280 | 4767.274 | 1.96% |
| 2025-10-24 | 36.480 | 36.100 | -0.380 | -1.04% | 35.880 | 36.650 | 14124 | 5094.875 | 2.08% |
| 2025-10-23 | 35.910 | 36.480 | 0.280 | 0.77% | 35.600 | 36.810 | 13198 | 4791.097 | 1.95% |
| 2025-10-22 | 36.390 | 36.200 | -0.120 | -0.33% | 36.000 | 36.960 | 11452 | 4184.124 | 1.69% |
| 2025-10-21 | 35.450 | 36.320 | 0.870 | 2.45% | 35.120 | 36.330 | 13221 | 4743.553 | 1.95% |
| 2025-10-20 | 36.000 | 35.450 | -0.130 | -0.37% | 35.000 | 36.150 | 13268 | 4688.269 | 1.96% |
| 2025-10-17 | 36.670 | 35.580 | -0.900 | -2.47% | 35.400 | 36.800 | 14498 | 5235.681 | 2.14% |
| 2025-10-16 | 37.530 | 36.480 | -1.490 | -3.92% | 36.290 | 38.300 | 28090 | 10439.949 | 4.15% |
深证大盘股票行情在线 K线走势图
摩尔线程(920273)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
