摩尔线程(920370)股票行情
摩尔线程(920370)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 | 4.090 | 4.130 | 0.020 | 0.49% | 4.090 | 4.180 | 25678 | 1063.906 | 0.98% |
| 2026-02-05 | 4.170 | 4.110 | -0.050 | -1.20% | 4.090 | 4.180 | 24200 | 998.837 | 0.93% |
| 2026-02-04 | 4.180 | 4.160 | 0.010 | 0.24% | 4.130 | 4.200 | 26976 | 1123.606 | 1.03% |
| 2026-02-03 | 4.120 | 4.150 | 0.060 | 1.47% | 4.080 | 4.160 | 22583 | 929.708 | 0.86% |
| 2026-02-02 | 4.210 | 4.090 | -0.120 | -2.85% | 4.060 | 4.210 | 42080 | 1731.342 | 1.61% |
| 2026-01-30 | 4.200 | 4.210 | 0.030 | 0.72% | 4.160 | 4.250 | 28848 | 1215.659 | 1.10% |
| 2026-01-29 | 4.200 | 4.180 | -0.080 | -1.88% | 4.150 | 4.250 | 41541 | 1740.043 | 1.59% |
| 2026-01-28 | 4.340 | 4.260 | -0.080 | -1.84% | 4.230 | 4.390 | 68937 | 2955.940 | 2.64% |
| 2026-01-27 | 4.380 | 4.340 | -0.060 | -1.36% | 4.260 | 4.420 | 23724 | 1025.441 | 0.91% |
| 2026-01-26 | 4.540 | 4.400 | -0.090 | -2.00% | 4.360 | 4.540 | 47902 | 2114.152 | 1.83% |
| 2026-01-23 | 4.470 | 4.490 | 0.030 | 0.67% | 4.450 | 4.570 | 42335 | 1909.733 | 1.62% |
| 2026-01-22 | 4.380 | 4.460 | 0.110 | 2.53% | 4.340 | 4.480 | 37428 | 1646.085 | 1.43% |
| 2026-01-21 | 4.380 | 4.350 | -0.030 | -0.68% | 4.320 | 4.430 | 31498 | 1376.591 | 1.20% |
| 2026-01-20 | 4.400 | 4.380 | 0.010 | 0.23% | 4.340 | 4.450 | 29902 | 1312.195 | 1.14% |
| 2026-01-19 | 4.360 | 4.370 | 0.050 | 1.16% | 4.310 | 4.410 | 24202 | 1056.138 | 0.93% |
| 2026-01-16 | 4.460 | 4.320 | -0.140 | -3.14% | 4.320 | 4.490 | 63080 | 2768.473 | 2.41% |
| 2026-01-15 | 4.480 | 4.460 | 0.000 | 0.00% | 4.430 | 4.670 | 80312 | 3661.348 | 3.07% |
| 2026-01-14 | 4.380 | 4.460 | 0.030 | 0.68% | 4.370 | 4.550 | 81764 | 3657.585 | 3.13% |
| 2026-01-13 | 4.370 | 4.430 | 0.060 | 1.37% | 4.330 | 4.480 | 95192 | 4212.765 | 3.64% |
| 2026-01-12 | 4.250 | 4.370 | 0.120 | 2.82% | 4.200 | 4.380 | 75205 | 3239.943 | 2.88% |
| 2026-01-09 | 4.250 | 4.250 | 0.000 | 0.00% | 4.200 | 4.280 | 33555 | 1421.816 | 1.28% |
| 2026-01-08 | 4.160 | 4.250 | 0.070 | 1.67% | 4.160 | 4.250 | 30544 | 1289.098 | 1.17% |
| 2026-01-07 | 4.210 | 4.180 | -0.030 | -0.71% | 4.170 | 4.260 | 25257 | 1064.695 | 0.97% |
| 2026-01-06 | 4.200 | 4.210 | 0.040 | 0.96% | 4.160 | 4.240 | 30351 | 1277.825 | 1.16% |
| 2026-01-05 | 4.130 | 4.170 | 0.030 | 0.72% | 4.120 | 4.210 | 24672 | 1029.405 | 0.94% |
| 2025-12-31 | 4.120 | 4.140 | 0.030 | 0.73% | 4.110 | 4.170 | 21706 | 897.394 | 0.83% |
| 2025-12-30 | 4.140 | 4.110 | -0.010 | -0.24% | 4.100 | 4.180 | 23120 | 957.974 | 0.88% |
| 2025-12-29 | 4.220 | 4.120 | -0.110 | -2.60% | 4.110 | 4.230 | 32537 | 1352.249 | 1.24% |
| 2025-12-26 | 4.320 | 4.230 | -0.060 | -1.40% | 4.190 | 4.320 | 33901 | 1442.695 | 1.30% |
| 2025-12-25 | 4.280 | 4.290 | 0.010 | 0.23% | 4.240 | 4.360 | 36363 | 1563.903 | 1.39% |
| 2025-12-24 | 4.260 | 4.280 | 0.020 | 0.47% | 4.230 | 4.290 | 17965 | 766.208 | 0.69% |
| 2025-12-23 | 4.390 | 4.260 | -0.110 | -2.52% | 4.250 | 4.390 | 50976 | 2189.045 | 1.95% |
| 2025-12-22 | 4.230 | 4.370 | 0.130 | 3.07% | 4.200 | 4.460 | 76016 | 3320.989 | 2.91% |
| 2025-12-19 | 4.160 | 4.240 | 0.100 | 2.42% | 4.140 | 4.250 | 37154 | 1565.628 | 1.42% |
| 2025-12-18 | 4.190 | 4.140 | -0.070 | -1.66% | 4.100 | 4.230 | 26213 | 1095.149 | 1.00% |
| 2025-12-17 | 4.160 | 4.210 | 0.060 | 1.45% | 4.110 | 4.240 | 35149 | 1466.649 | 1.34% |
| 2025-12-16 | 4.080 | 4.150 | 0.070 | 1.72% | 4.060 | 4.160 | 32687 | 1347.707 | 1.25% |
| 2025-12-15 | 4.100 | 4.080 | -0.040 | -0.97% | 4.050 | 4.140 | 24717 | 1009.691 | 0.94% |
| 2025-12-12 | 4.180 | 4.120 | -0.070 | -1.67% | 4.110 | 4.220 | 44718 | 1863.231 | 1.71% |
| 2025-12-11 | 4.080 | 4.190 | 0.120 | 2.95% | 4.030 | 4.260 | 73844 | 3084.852 | 2.82% |
| 2025-12-10 | 4.040 | 4.070 | 0.030 | 0.74% | 4.000 | 4.110 | 22886 | 924.877 | 0.87% |
| 2025-12-09 | 4.110 | 4.040 | -0.070 | -1.70% | 4.030 | 4.120 | 28542 | 1160.563 | 1.09% |
| 2025-12-08 | 4.150 | 4.110 | 0.010 | 0.24% | 4.110 | 4.200 | 24309 | 1010.125 | 0.93% |
| 2025-12-05 | 4.070 | 4.100 | 0.040 | 0.99% | 4.020 | 4.120 | 30005 | 1221.768 | 1.15% |
| 2025-12-04 | 4.160 | 4.060 | -0.120 | -2.87% | 4.020 | 4.180 | 57593 | 2354.058 | 2.20% |
| 2025-12-03 | 4.300 | 4.180 | -0.060 | -1.42% | 4.150 | 4.300 | 42470 | 1783.448 | 1.62% |
| 2025-12-02 | 4.340 | 4.240 | -0.080 | -1.85% | 4.230 | 4.340 | 27434 | 1169.043 | 1.05% |
| 2025-12-01 | 4.240 | 4.320 | 0.090 | 2.13% | 4.210 | 4.330 | 30516 | 1309.337 | 1.17% |
| 2025-11-28 | 4.240 | 4.230 | 0.010 | 0.24% | 4.200 | 4.240 | 27683 | 1168.432 | 1.06% |
| 2025-11-27 | 4.260 | 4.220 | -0.040 | -0.94% | 4.210 | 4.270 | 25888 | 1097.229 | 0.99% |
| 2025-11-26 | 4.360 | 4.260 | -0.070 | -1.62% | 4.230 | 4.360 | 31953 | 1367.562 | 1.22% |
| 2025-11-25 | 4.290 | 4.330 | 0.050 | 1.17% | 4.270 | 4.360 | 29168 | 1263.872 | 1.12% |
| 2025-11-24 | 4.270 | 4.280 | 0.050 | 1.18% | 4.230 | 4.290 | 27376 | 1166.423 | 1.05% |
| 2025-11-21 | 4.460 | 4.230 | -0.250 | -5.58% | 4.230 | 4.490 | 60897 | 2640.593 | 2.33% |
| 2025-11-20 | 4.500 | 4.480 | -0.020 | -0.44% | 4.450 | 4.560 | 29744 | 1338.913 | 1.14% |
| 2025-11-19 | 4.570 | 4.500 | -0.060 | -1.32% | 4.430 | 4.570 | 41005 | 1845.037 | 1.57% |
| 2025-11-18 | 4.660 | 4.560 | -0.080 | -1.72% | 4.540 | 4.660 | 45347 | 2080.212 | 1.73% |
| 2025-11-17 | 4.730 | 4.640 | -0.050 | -1.07% | 4.620 | 4.730 | 47486 | 2214.750 | 1.82% |
| 2025-11-14 | 4.770 | 4.690 | -0.100 | -2.09% | 4.680 | 4.810 | 55388 | 2631.296 | 2.12% |
| 2025-11-13 | 4.800 | 4.790 | 0.010 | 0.21% | 4.750 | 4.820 | 61017 | 2923.964 | 2.33% |
| 2025-11-12 | 4.780 | 4.780 | 0.010 | 0.21% | 4.760 | 4.840 | 48527 | 2327.172 | 1.86% |
| 2025-11-11 | 4.780 | 4.770 | 0.010 | 0.21% | 4.730 | 4.820 | 42454 | 2023.389 | 1.62% |
| 2025-11-10 | 4.780 | 4.760 | -0.030 | -0.63% | 4.730 | 4.830 | 42655 | 2037.413 | 1.63% |
| 2025-11-07 | 4.780 | 4.790 | -0.010 | -0.21% | 4.760 | 4.870 | 63207 | 3052.284 | 2.42% |
| 2025-11-06 | 4.850 | 4.800 | -0.050 | -1.03% | 4.780 | 4.870 | 40784 | 1960.045 | 1.56% |
| 2025-11-05 | 4.810 | 4.850 | 0.110 | 2.32% | 4.760 | 4.880 | 65428 | 3161.340 | 2.50% |
| 2025-11-04 | 4.780 | 4.740 | -0.040 | -0.84% | 4.720 | 4.810 | 33676 | 1603.687 | 1.29% |
| 2025-11-03 | 4.810 | 4.780 | 0.000 | 0.00% | 4.770 | 4.870 | 44638 | 2146.265 | 1.71% |
| 2025-10-31 | 4.740 | 4.780 | 0.060 | 1.27% | 4.700 | 4.840 | 48348 | 2312.900 | 1.85% |
| 2025-10-30 | 4.850 | 4.720 | -0.110 | -2.28% | 4.690 | 4.940 | 74970 | 3613.826 | 2.87% |
| 2025-10-29 | 4.650 | 4.830 | 0.180 | 3.87% | 4.610 | 4.860 | 88717 | 4222.020 | 3.39% |
| 2025-10-28 | 4.700 | 4.650 | -0.050 | -1.06% | 4.640 | 4.750 | 41162 | 1929.708 | 1.57% |
| 2025-10-27 | 4.740 | 4.700 | 0.010 | 0.21% | 4.660 | 4.740 | 33216 | 1562.054 | 1.27% |
| 2025-10-24 | 4.740 | 4.690 | -0.090 | -1.88% | 4.650 | 4.790 | 59160 | 2794.696 | 2.26% |
| 2025-10-23 | 4.800 | 4.780 | -0.010 | -0.21% | 4.660 | 4.880 | 79144 | 3780.472 | 3.03% |
| 2025-10-22 | 4.840 | 4.790 | -0.010 | -0.21% | 4.750 | 4.870 | 51645 | 2482.723 | 1.97% |
| 2025-10-21 | 4.660 | 4.800 | 0.150 | 3.23% | 4.630 | 4.810 | 55905 | 2658.497 | 2.14% |
| 2025-10-20 | 4.690 | 4.650 | 0.030 | 0.65% | 4.590 | 4.720 | 40367 | 1876.333 | 1.54% |
| 2025-10-17 | 4.730 | 4.620 | -0.110 | -2.33% | 4.610 | 4.760 | 39530 | 1850.470 | 1.51% |
| 2025-10-16 | 4.820 | 4.730 | -0.090 | -1.87% | 4.710 | 4.870 | 41351 | 1977.945 | 1.58% |
深证大盘股票行情在线 K线走势图
摩尔线程(920370)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
