摩尔线程(920284)股票行情
摩尔线程(920284)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 | 37.420 | 39.600 | 2.300 | 6.17% | 36.800 | 39.750 | 44796 | 17271.752 | 6.61% |
| 2026-02-05 | 36.910 | 37.300 | 0.000 | 0.00% | 36.600 | 38.900 | 33377 | 12657.613 | 4.93% |
| 2026-02-04 | 35.580 | 37.300 | 1.400 | 3.90% | 35.510 | 37.970 | 36968 | 13766.909 | 5.46% |
| 2026-02-03 | 34.280 | 35.900 | 2.100 | 6.21% | 34.120 | 36.880 | 42602 | 15277.035 | 6.29% |
| 2026-02-02 | 34.850 | 33.800 | -1.220 | -3.48% | 33.690 | 35.500 | 20736 | 7162.483 | 3.06% |
| 2026-01-30 | 34.910 | 35.020 | 0.210 | 0.60% | 34.000 | 35.450 | 20451 | 7076.074 | 3.02% |
| 2026-01-29 | 37.080 | 34.810 | -2.190 | -5.92% | 34.660 | 37.180 | 41097 | 14691.471 | 6.06% |
| 2026-01-28 | 38.130 | 37.000 | -1.050 | -2.76% | 36.990 | 38.190 | 19419 | 7254.304 | 2.87% |
| 2026-01-27 | 38.010 | 38.050 | -0.500 | -1.30% | 36.680 | 38.930 | 25219 | 9484.222 | 3.72% |
| 2026-01-26 | 40.220 | 38.550 | -1.630 | -4.06% | 38.530 | 41.290 | 33443 | 13273.472 | 4.94% |
| 2026-01-23 | 38.400 | 40.180 | 1.980 | 5.18% | 38.080 | 40.750 | 45352 | 17981.598 | 6.69% |
| 2026-01-22 | 38.370 | 38.200 | 0.350 | 0.92% | 37.500 | 38.480 | 16280 | 6174.990 | 2.40% |
| 2026-01-21 | 37.960 | 37.850 | -0.540 | -1.41% | 37.650 | 38.980 | 25141 | 9588.138 | 3.71% |
| 2026-01-20 | 39.780 | 38.390 | -1.600 | -4.00% | 38.070 | 39.960 | 32392 | 12533.828 | 4.78% |
| 2026-01-19 | 41.010 | 39.990 | -0.450 | -1.11% | 39.510 | 41.100 | 25035 | 10069.761 | 3.69% |
| 2026-01-16 | 42.450 | 40.440 | -2.020 | -4.76% | 40.350 | 42.450 | 52509 | 21495.289 | 7.75% |
| 2026-01-15 | 39.600 | 42.460 | 2.080 | 5.15% | 39.600 | 43.990 | 77129 | 32771.477 | 11.38% |
| 2026-01-14 | 38.810 | 40.380 | 1.180 | 3.01% | 38.220 | 41.820 | 50912 | 20341.656 | 7.51% |
| 2026-01-13 | 38.950 | 39.200 | 0.250 | 0.64% | 38.100 | 40.350 | 42969 | 16984.004 | 6.34% |
| 2026-01-12 | 38.900 | 38.950 | 0.590 | 1.54% | 38.000 | 39.580 | 37026 | 14349.258 | 5.46% |
| 2026-01-09 | 39.000 | 38.360 | -1.180 | -2.98% | 38.130 | 39.890 | 41540 | 16052.860 | 6.13% |
| 2026-01-08 | 40.300 | 39.540 | -1.660 | -4.03% | 39.030 | 41.150 | 36315 | 14518.584 | 5.36% |
| 2026-01-07 | 39.800 | 41.200 | 0.780 | 1.93% | 39.560 | 42.000 | 35866 | 14750.426 | 5.29% |
| 2026-01-06 | 40.600 | 40.420 | -0.670 | -1.63% | 40.350 | 43.580 | 46897 | 19490.176 | 6.92% |
| 2026-01-05 | 37.080 | 41.090 | 3.840 | 10.31% | 36.880 | 41.500 | 62252 | 24257.926 | 9.19% |
| 2025-12-31 | 37.310 | 37.250 | -0.050 | -0.13% | 35.950 | 37.310 | 32781 | 12009.400 | 4.84% |
| 2025-12-30 | 37.310 | 37.300 | -0.090 | -0.24% | 36.000 | 37.790 | 27195 | 10010.742 | 4.01% |
| 2025-12-29 | 39.170 | 37.390 | -1.940 | -4.93% | 37.130 | 39.200 | 35859 | 13652.917 | 5.29% |
| 2025-12-26 | 39.500 | 39.330 | 0.030 | 0.08% | 38.990 | 40.420 | 22961 | 9098.631 | 3.39% |
| 2025-12-25 | 39.570 | 39.300 | -0.110 | -0.28% | 38.660 | 39.570 | 16038 | 6277.733 | 2.37% |
| 2025-12-24 | 40.200 | 39.410 | -0.460 | -1.15% | 37.880 | 41.000 | 24073 | 9507.472 | 3.55% |
| 2025-12-23 | 39.630 | 39.870 | 0.440 | 1.12% | 39.220 | 41.360 | 35643 | 14408.586 | 5.26% |
| 2025-12-22 | 39.150 | 39.430 | 0.310 | 0.79% | 38.700 | 40.020 | 19360 | 7640.570 | 2.86% |
| 2025-12-19 | 39.230 | 39.120 | 0.250 | 0.64% | 38.650 | 39.900 | 15852 | 6198.348 | 2.34% |
| 2025-12-18 | 39.490 | 38.870 | -0.280 | -0.72% | 38.300 | 39.490 | 19651 | 7640.077 | 2.90% |
| 2025-12-17 | 38.000 | 39.150 | 0.950 | 2.49% | 37.570 | 39.360 | 21396 | 8272.845 | 3.16% |
| 2025-12-16 | 39.150 | 38.200 | -0.490 | -1.27% | 37.520 | 39.760 | 24041 | 9278.587 | 3.55% |
| 2025-12-15 | 39.400 | 38.690 | -0.710 | -1.80% | 38.600 | 40.100 | 20373 | 7983.901 | 3.01% |
| 2025-12-12 | 41.300 | 39.400 | -1.310 | -3.22% | 39.390 | 41.300 | 23816 | 9499.209 | 3.51% |
| 2025-12-11 | 41.900 | 40.710 | -0.260 | -0.63% | 39.700 | 42.540 | 32120 | 13268.674 | 4.74% |
| 2025-12-10 | 40.900 | 40.970 | -0.030 | -0.07% | 40.500 | 41.590 | 14572 | 5997.853 | 2.15% |
| 2025-12-09 | 41.960 | 41.000 | -0.960 | -2.29% | 40.890 | 42.160 | 19929 | 8231.664 | 2.94% |
| 2025-12-08 | 40.820 | 41.960 | 2.250 | 5.67% | 39.670 | 42.380 | 29862 | 12433.678 | 4.41% |
| 2025-12-05 | 40.290 | 39.710 | -0.270 | -0.68% | 38.500 | 40.390 | 18540 | 7335.925 | 2.74% |
| 2025-12-04 | 40.010 | 39.980 | 0.060 | 0.15% | 39.520 | 40.720 | 16941 | 6808.130 | 2.50% |
| 2025-12-03 | 41.390 | 39.920 | -1.360 | -3.29% | 39.900 | 42.030 | 25025 | 10222.903 | 3.69% |
| 2025-12-02 | 41.990 | 41.280 | -0.850 | -2.02% | 41.280 | 42.160 | 12179 | 5060.525 | 1.80% |
| 2025-12-01 | 43.010 | 42.130 | -1.170 | -2.70% | 41.500 | 43.440 | 26749 | 11239.623 | 3.95% |
| 2025-11-28 | 42.020 | 43.300 | 1.480 | 3.54% | 41.400 | 43.920 | 28474 | 12182.226 | 4.20% |
| 2025-11-27 | 42.790 | 41.820 | -1.130 | -2.63% | 41.810 | 44.980 | 39512 | 17125.188 | 5.83% |
| 2025-11-26 | 42.100 | 42.950 | 1.020 | 2.43% | 40.790 | 43.100 | 33015 | 13791.273 | 4.87% |
| 2025-11-25 | 43.390 | 41.930 | -0.170 | -0.40% | 41.780 | 43.390 | 25075 | 10584.272 | 3.70% |
| 2025-11-24 | 43.100 | 42.100 | -0.400 | -0.94% | 40.740 | 43.680 | 29832 | 12568.812 | 4.40% |
| 2025-11-21 | 44.000 | 42.500 | -3.490 | -7.59% | 42.500 | 46.380 | 42626 | 18671.580 | 6.29% |
| 2025-11-20 | 46.400 | 45.990 | -1.160 | -2.46% | 45.700 | 47.880 | 33215 | 15452.950 | 4.90% |
| 2025-11-19 | 47.990 | 47.150 | 0.040 | 0.08% | 45.440 | 48.700 | 40247 | 18940.822 | 5.94% |
| 2025-11-18 | 52.000 | 47.110 | -5.110 | -9.79% | 46.600 | 53.000 | 72590 | 35554.414 | 10.71% |
| 2025-11-17 | 47.200 | 52.220 | 5.120 | 10.87% | 46.220 | 53.800 | 92248 | 45652.691 | 13.61% |
| 2025-11-14 | 43.960 | 47.100 | 1.950 | 4.32% | 42.350 | 48.990 | 92099 | 41947.871 | 13.59% |
| 2025-11-13 | 43.020 | 45.150 | 1.280 | 2.92% | 42.820 | 46.940 | 62796 | 28506.172 | 9.27% |
| 2025-11-12 | 44.990 | 43.870 | -0.830 | -1.86% | 43.330 | 46.880 | 60541 | 27281.217 | 8.93% |
| 2025-11-11 | 41.740 | 44.700 | 2.630 | 6.25% | 41.740 | 45.900 | 76029 | 33782.406 | 11.22% |
| 2025-11-10 | 41.850 | 42.070 | 1.970 | 4.91% | 40.700 | 44.770 | 60516 | 25580.951 | 8.93% |
| 2025-11-07 | 43.030 | 40.100 | -2.180 | -5.16% | 40.050 | 43.270 | 46858 | 19179.066 | 6.92% |
| 2025-11-06 | 41.800 | 42.280 | 1.180 | 2.87% | 41.550 | 43.500 | 48975 | 20693.475 | 7.23% |
| 2025-11-05 | 41.250 | 41.100 | -0.870 | -2.07% | 39.700 | 42.500 | 49522 | 20313.334 | 7.31% |
| 2025-11-04 | 43.970 | 41.970 | -2.420 | -5.45% | 41.790 | 44.590 | 41690 | 17855.443 | 6.15% |
| 2025-11-03 | 41.310 | 44.390 | 2.230 | 5.29% | 41.310 | 45.200 | 70046 | 30437.594 | 10.34% |
| 2025-10-31 | 42.510 | 42.160 | -1.680 | -3.83% | 41.960 | 47.740 | 89196 | 39871.043 | 13.16% |
| 2025-10-30 | 48.010 | 43.840 | -3.060 | -6.52% | 43.600 | 49.000 | 88417 | 40657.414 | 13.05% |
| 2025-10-29 | 41.200 | 46.900 | 6.240 | 15.35% | 41.000 | 48.000 | 89992 | 39460.199 | 13.28% |
| 2025-10-28 | 40.030 | 40.660 | 0.630 | 1.57% | 39.230 | 41.530 | 52804 | 21398.619 | 7.79% |
| 2025-10-27 | 38.800 | 40.030 | 1.740 | 4.54% | 37.710 | 41.000 | 56785 | 22582.613 | 8.38% |
| 2025-10-24 | 35.810 | 38.290 | 2.080 | 5.74% | 35.810 | 39.600 | 72798 | 27642.838 | 10.74% |
| 2025-10-23 | 37.900 | 36.210 | -1.750 | -4.61% | 35.410 | 37.900 | 50460 | 18285.285 | 7.45% |
| 2025-10-22 | 37.300 | 37.960 | 0.660 | 1.77% | 36.760 | 38.880 | 65814 | 24828.438 | 9.71% |
| 2025-10-21 | 39.230 | 37.300 | -1.670 | -4.29% | 35.910 | 39.800 | 95700 | 35650.367 | 14.12% |
| 2025-10-20 | 41.530 | 38.970 | -1.630 | -4.01% | 37.580 | 43.000 | 74665 | 29843.854 | 11.02% |
| 2025-10-17 | 44.990 | 40.600 | -2.360 | -5.49% | 40.600 | 47.770 | 87858 | 38561.441 | 12.97% |
| 2025-10-16 | 42.200 | 42.960 | -0.720 | -1.65% | 40.000 | 46.000 | 84118 | 35745.320 | 12.41% |
深证大盘股票行情在线 K线走势图
摩尔线程(920284)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
