摩尔线程(920396)股票行情
摩尔线程(920396)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 | 33.460 | 33.490 | -0.280 | -0.83% | 33.450 | 34.400 | 13584 | 4600.703 | 2.65% |
| 2026-02-05 | 34.680 | 33.770 | -1.230 | -3.51% | 33.710 | 34.880 | 18571 | 6359.875 | 3.62% |
| 2026-02-04 | 34.600 | 35.000 | 0.350 | 1.01% | 34.230 | 35.790 | 29180 | 10267.578 | 5.69% |
| 2026-02-03 | 34.740 | 34.650 | 0.750 | 2.21% | 33.930 | 34.740 | 18438 | 6343.987 | 3.59% |
| 2026-02-02 | 33.870 | 33.900 | -0.080 | -0.24% | 33.840 | 34.870 | 15243 | 5239.985 | 2.97% |
| 2026-01-30 | 34.690 | 33.980 | -0.380 | -1.11% | 33.500 | 34.690 | 17298 | 5876.327 | 3.37% |
| 2026-01-29 | 34.750 | 34.360 | -0.340 | -0.98% | 34.130 | 34.990 | 19596 | 6781.043 | 3.82% |
| 2026-01-28 | 35.050 | 34.700 | -0.430 | -1.22% | 34.300 | 35.310 | 20067 | 6961.599 | 3.91% |
| 2026-01-27 | 35.180 | 35.130 | -0.070 | -0.20% | 33.930 | 35.220 | 23428 | 8112.831 | 4.57% |
| 2026-01-26 | 36.200 | 35.200 | -1.460 | -3.98% | 35.000 | 36.380 | 30536 | 10886.027 | 5.95% |
| 2026-01-23 | 36.240 | 36.660 | -0.060 | -0.16% | 35.710 | 37.220 | 43894 | 16022.571 | 8.55% |
| 2026-01-22 | 35.540 | 36.720 | 1.850 | 5.31% | 35.510 | 37.550 | 56081 | 20479.461 | 10.93% |
| 2026-01-21 | 35.090 | 34.870 | -0.230 | -0.66% | 34.670 | 35.350 | 23491 | 8223.842 | 4.62% |
| 2026-01-20 | 36.870 | 35.100 | -1.700 | -4.62% | 34.770 | 36.990 | 40609 | 14438.669 | 7.98% |
| 2026-01-19 | 37.170 | 36.800 | -0.250 | -0.67% | 36.370 | 37.560 | 33448 | 12372.728 | 6.57% |
| 2026-01-16 | 38.400 | 37.050 | -1.140 | -2.99% | 36.990 | 38.900 | 53166 | 20132.605 | 10.45% |
| 2026-01-15 | 38.170 | 38.190 | -0.910 | -2.33% | 36.670 | 38.650 | 58306 | 21943.438 | 11.46% |
| 2026-01-14 | 38.130 | 39.100 | 0.850 | 2.22% | 38.010 | 40.490 | 72814 | 28513.871 | 14.31% |
| 2026-01-13 | 42.500 | 38.250 | -4.300 | -10.11% | 38.250 | 42.550 | 86352 | 34327.289 | 16.97% |
| 2026-01-12 | 37.800 | 42.550 | 4.090 | 10.63% | 37.800 | 45.020 | 129925 | 52968.070 | 25.54% |
| 2026-01-09 | 37.000 | 38.460 | 0.240 | 0.63% | 36.210 | 40.000 | 116013 | 44131.141 | 22.80% |
| 2026-01-08 | 36.430 | 38.220 | 2.420 | 6.76% | 36.360 | 42.400 | 135963 | 53525.246 | 26.73% |
| 2026-01-07 | 34.500 | 35.800 | 1.190 | 3.44% | 34.030 | 38.340 | 83205 | 30192.039 | 16.36% |
| 2026-01-06 | 33.810 | 34.610 | 0.800 | 2.37% | 33.200 | 34.790 | 53906 | 18432.264 | 10.60% |
| 2026-01-05 | 32.980 | 33.810 | 1.100 | 3.36% | 32.980 | 34.250 | 47436 | 15989.309 | 9.32% |
| 2025-12-31 | 32.210 | 32.710 | 0.450 | 1.39% | 31.800 | 33.200 | 34984 | 11363.735 | 6.88% |
| 2025-12-30 | 32.790 | 32.260 | -0.490 | -1.50% | 32.210 | 33.290 | 27587 | 9000.960 | 5.42% |
| 2025-12-29 | 33.600 | 32.750 | -1.120 | -3.31% | 32.530 | 33.600 | 33333 | 10978.938 | 6.55% |
| 2025-12-26 | 33.850 | 33.870 | -0.240 | -0.70% | 32.880 | 34.490 | 51354 | 17275.703 | 10.09% |
| 2025-12-25 | 33.480 | 34.110 | 0.310 | 0.92% | 33.020 | 34.750 | 47658 | 16267.950 | 9.37% |
| 2025-12-24 | 33.210 | 33.800 | 0.470 | 1.41% | 33.010 | 34.500 | 39157 | 13243.764 | 7.70% |
| 2025-12-23 | 33.990 | 33.330 | -1.330 | -3.84% | 33.300 | 34.480 | 45755 | 15456.462 | 8.99% |
| 2025-12-22 | 34.510 | 34.660 | -0.500 | -1.42% | 34.430 | 36.510 | 68021 | 23803.170 | 13.37% |
| 2025-12-19 | 36.000 | 35.160 | 2.440 | 7.46% | 35.120 | 39.880 | 104683 | 39098.297 | 20.58% |
| 2025-12-18 | 33.590 | 32.720 | -1.380 | -4.05% | 32.720 | 34.500 | 52113 | 17408.223 | 10.24% |
| 2025-12-17 | 33.510 | 34.100 | -0.370 | -1.07% | 33.010 | 35.680 | 54403 | 18481.104 | 10.69% |
| 2025-12-16 | 34.420 | 34.470 | -0.310 | -0.89% | 33.010 | 35.680 | 69170 | 23751.811 | 13.60% |
| 2025-12-15 | 37.880 | 34.780 | -2.400 | -6.46% | 34.600 | 37.880 | 94786 | 33992.285 | 18.63% |
| 2025-12-12 | 32.580 | 37.180 | 3.800 | 11.38% | 32.080 | 40.500 | 150599 | 54676.008 | 29.60% |
| 2025-12-11 | 30.090 | 33.380 | 3.580 | 12.01% | 29.820 | 35.880 | 107018 | 35216.074 | 21.04% |
| 2025-12-10 | 30.270 | 29.800 | -0.450 | -1.49% | 29.770 | 30.750 | 18921 | 5706.061 | 3.72% |
| 2025-12-09 | 31.270 | 30.250 | -1.250 | -3.97% | 30.200 | 31.270 | 26908 | 8210.361 | 5.29% |
| 2025-12-08 | 30.550 | 31.500 | 1.020 | 3.35% | 30.480 | 31.990 | 41331 | 12995.931 | 8.12% |
| 2025-12-05 | 29.000 | 30.480 | 1.280 | 4.38% | 28.870 | 31.200 | 36194 | 10940.305 | 7.11% |
| 2025-12-04 | 29.020 | 29.200 | 0.180 | 0.62% | 28.830 | 29.570 | 15344 | 4475.619 | 3.02% |
| 2025-12-03 | 29.840 | 29.020 | -0.490 | -1.66% | 28.990 | 29.840 | 12861 | 3772.100 | 2.53% |
| 2025-12-02 | 30.130 | 29.510 | -0.800 | -2.64% | 29.380 | 30.400 | 17022 | 5060.837 | 3.35% |
| 2025-12-01 | 29.900 | 30.310 | 0.380 | 1.27% | 29.800 | 30.640 | 18169 | 5478.019 | 3.57% |
| 2025-11-28 | 30.580 | 29.930 | -0.340 | -1.12% | 29.580 | 30.580 | 16154 | 4822.260 | 3.18% |
| 2025-11-27 | 30.410 | 30.270 | -0.320 | -1.05% | 30.170 | 31.010 | 15667 | 4780.637 | 3.08% |
| 2025-11-26 | 31.160 | 30.590 | -0.750 | -2.39% | 30.400 | 31.420 | 20088 | 6188.790 | 3.95% |
| 2025-11-25 | 31.000 | 31.340 | 0.310 | 1.00% | 30.650 | 31.790 | 26384 | 8276.795 | 5.19% |
| 2025-11-24 | 29.620 | 31.030 | 1.440 | 4.87% | 29.530 | 31.690 | 31225 | 9647.441 | 6.14% |
| 2025-11-21 | 30.270 | 29.590 | -0.950 | -3.11% | 29.200 | 30.520 | 23399 | 6950.566 | 4.60% |
| 2025-11-20 | 31.850 | 30.540 | -1.040 | -3.29% | 30.470 | 31.880 | 23390 | 7244.317 | 4.60% |
| 2025-11-19 | 31.420 | 31.580 | 0.080 | 0.25% | 31.420 | 32.440 | 21208 | 6754.386 | 4.17% |
| 2025-11-18 | 32.700 | 31.500 | -1.250 | -3.82% | 31.380 | 32.720 | 25954 | 8259.964 | 5.10% |
| 2025-11-17 | 32.570 | 32.750 | 0.200 | 0.61% | 32.210 | 33.010 | 21814 | 7117.401 | 4.29% |
| 2025-11-14 | 32.990 | 32.550 | -0.850 | -2.54% | 32.540 | 33.500 | 25727 | 8480.020 | 5.06% |
| 2025-11-13 | 33.030 | 33.400 | 0.640 | 1.95% | 32.850 | 33.700 | 31022 | 10341.126 | 6.10% |
| 2025-11-12 | 34.500 | 32.760 | -2.110 | -6.05% | 32.760 | 34.670 | 44250 | 14794.479 | 8.70% |
| 2025-11-11 | 34.300 | 34.870 | 0.790 | 2.32% | 33.410 | 35.780 | 53819 | 18634.133 | 10.58% |
| 2025-11-10 | 35.110 | 34.080 | -1.390 | -3.92% | 33.780 | 35.470 | 51306 | 17620.031 | 10.08% |
| 2025-11-07 | 36.880 | 35.470 | -2.180 | -5.79% | 35.220 | 38.330 | 69828 | 25442.934 | 13.73% |
| 2025-11-06 | 37.170 | 37.650 | 0.840 | 2.28% | 36.820 | 39.000 | 75650 | 28650.010 | 14.87% |
| 2025-11-05 | 36.160 | 36.810 | -0.670 | -1.79% | 36.130 | 38.490 | 68908 | 25769.111 | 13.54% |
| 2025-11-04 | 36.000 | 37.480 | 0.630 | 1.71% | 35.940 | 38.590 | 79863 | 29728.385 | 15.70% |
| 2025-11-03 | 38.500 | 36.850 | 1.970 | 5.65% | 36.430 | 41.300 | 111489 | 43354.668 | 21.94% |
| 2025-10-31 | 36.000 | 34.880 | -1.340 | -3.70% | 34.850 | 36.850 | 60637 | 21628.189 | 11.93% |
| 2025-10-30 | 38.140 | 36.220 | -2.030 | -5.31% | 36.200 | 38.600 | 88964 | 33254.129 | 17.51% |
| 2025-10-29 | 36.600 | 38.250 | 1.650 | 4.51% | 35.550 | 38.990 | 101289 | 38024.020 | 19.93% |
| 2025-10-28 | 35.890 | 36.600 | 0.670 | 1.86% | 35.290 | 38.980 | 88169 | 32906.012 | 17.35% |
| 2025-10-27 | 34.200 | 35.930 | 1.870 | 5.49% | 33.560 | 36.980 | 80851 | 28701.969 | 15.91% |
| 2025-10-24 | 33.520 | 34.060 | -0.690 | -1.99% | 33.160 | 35.580 | 73397 | 25097.611 | 14.44% |
| 2025-10-23 | 33.000 | 34.750 | 0.150 | 0.43% | 32.040 | 36.980 | 92082 | 32012.777 | 18.12% |
| 2025-10-22 | 32.350 | 34.600 | 2.120 | 6.53% | 31.010 | 37.450 | 100000 | 34049.582 | 19.68% |
| 2025-10-21 | 31.600 | 32.480 | 1.170 | 3.74% | 30.810 | 32.480 | 52767 | 16765.141 | 10.38% |
| 2025-10-20 | 31.510 | 31.310 | -0.090 | -0.29% | 30.750 | 32.320 | 43196 | 13547.215 | 8.50% |
| 2025-10-17 | 33.900 | 31.400 | -2.650 | -7.78% | 31.310 | 34.090 | 55675 | 18085.445 | 10.96% |
| 2025-10-16 | 35.510 | 34.050 | -2.160 | -5.97% | 33.590 | 35.980 | 74096 | 25482.441 | 14.58% |
深证大盘股票行情在线 K线走势图
摩尔线程(920396)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
