摩尔线程(920438)股票行情
摩尔线程(920438)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 | 51.000 | 53.460 | 0.010 | 0.02% | 50.800 | 55.770 | 93210 | 49534.285 | 6.69% |
| 2026-02-05 | 55.400 | 53.450 | -3.180 | -5.62% | 51.900 | 55.650 | 90188 | 48381.012 | 6.47% |
| 2026-02-04 | 53.010 | 56.630 | 2.570 | 4.75% | 52.440 | 56.800 | 117762 | 64240.773 | 8.45% |
| 2026-02-03 | 48.800 | 54.060 | 6.600 | 13.91% | 48.000 | 54.360 | 124326 | 63382.426 | 8.92% |
| 2026-02-02 | 50.200 | 47.460 | -2.260 | -4.55% | 47.200 | 52.880 | 86390 | 43079.055 | 6.20% |
| 2026-01-30 | 44.850 | 49.720 | 3.650 | 7.92% | 44.200 | 50.570 | 107716 | 51860.324 | 7.73% |
| 2026-01-29 | 47.400 | 46.070 | -0.530 | -1.14% | 44.130 | 48.200 | 97364 | 44701.141 | 6.98% |
| 2026-01-28 | 46.000 | 46.600 | 2.620 | 5.96% | 46.000 | 51.660 | 148319 | 71534.508 | 10.64% |
| 2026-01-27 | 41.680 | 43.980 | 2.080 | 4.96% | 41.280 | 44.010 | 90544 | 38903.918 | 6.50% |
| 2026-01-26 | 39.990 | 41.900 | 0.370 | 0.89% | 39.580 | 43.230 | 72429 | 30137.334 | 5.20% |
| 2026-01-23 | 40.050 | 41.530 | 1.290 | 3.21% | 39.700 | 41.980 | 68081 | 28060.000 | 4.88% |
| 2026-01-22 | 39.900 | 40.240 | 1.120 | 2.86% | 39.680 | 41.300 | 37003 | 14925.429 | 2.65% |
| 2026-01-21 | 37.820 | 39.120 | 1.320 | 3.49% | 37.670 | 39.670 | 42635 | 16541.143 | 3.06% |
| 2026-01-20 | 40.000 | 37.800 | -2.620 | -6.48% | 37.710 | 40.280 | 54171 | 20957.402 | 3.89% |
| 2026-01-19 | 41.000 | 40.420 | 0.030 | 0.07% | 39.790 | 41.090 | 25019 | 10186.463 | 1.79% |
| 2026-01-16 | 40.500 | 40.390 | 0.120 | 0.30% | 39.980 | 40.920 | 23755 | 9590.260 | 1.70% |
| 2026-01-15 | 40.180 | 40.270 | -0.300 | -0.74% | 40.000 | 41.410 | 26456 | 10720.671 | 1.90% |
| 2026-01-14 | 40.550 | 40.570 | -0.510 | -1.24% | 39.860 | 41.580 | 49344 | 20026.973 | 3.54% |
| 2026-01-13 | 45.190 | 41.080 | -3.050 | -6.91% | 41.000 | 45.190 | 57707 | 24403.473 | 4.14% |
| 2026-01-12 | 42.000 | 44.130 | 2.530 | 6.08% | 41.550 | 44.290 | 75814 | 32732.527 | 5.44% |
| 2026-01-09 | 40.010 | 41.600 | 1.200 | 2.97% | 39.760 | 42.030 | 55396 | 22854.896 | 3.97% |
| 2026-01-08 | 39.680 | 40.400 | 0.820 | 2.07% | 39.000 | 41.010 | 52543 | 21063.428 | 3.77% |
| 2026-01-07 | 39.550 | 39.580 | 0.070 | 0.18% | 39.050 | 40.160 | 31647 | 12505.621 | 2.27% |
| 2026-01-06 | 39.310 | 39.510 | 0.320 | 0.82% | 39.000 | 40.580 | 34448 | 13630.351 | 2.47% |
| 2026-01-05 | 40.500 | 39.190 | -0.960 | -2.39% | 39.130 | 40.500 | 42536 | 16829.869 | 3.05% |
| 2025-12-31 | 41.300 | 40.150 | -1.950 | -4.63% | 40.120 | 42.010 | 39532 | 16200.303 | 2.84% |
| 2025-12-30 | 40.390 | 42.100 | 1.770 | 4.39% | 39.660 | 43.560 | 67365 | 28358.752 | 4.83% |
| 2025-12-29 | 40.500 | 40.330 | 0.250 | 0.62% | 39.850 | 41.290 | 38459 | 15604.979 | 2.76% |
| 2025-12-26 | 39.090 | 40.080 | 1.060 | 2.72% | 38.440 | 40.400 | 38404 | 15145.117 | 2.76% |
| 2025-12-25 | 40.510 | 39.020 | -0.980 | -2.45% | 39.000 | 40.550 | 33429 | 13188.735 | 2.40% |
| 2025-12-24 | 40.020 | 40.000 | -0.360 | -0.89% | 38.560 | 40.810 | 40669 | 16190.467 | 2.92% |
| 2025-12-23 | 40.380 | 40.360 | -0.020 | -0.05% | 40.100 | 41.460 | 31200 | 12668.135 | 2.24% |
| 2025-12-22 | 41.000 | 40.380 | -0.820 | -1.99% | 39.810 | 41.100 | 38056 | 15283.759 | 2.73% |
| 2025-12-19 | 41.950 | 41.200 | -0.610 | -1.46% | 40.300 | 42.250 | 37231 | 15338.594 | 2.67% |
| 2025-12-18 | 43.950 | 41.810 | -2.590 | -5.83% | 41.660 | 43.950 | 57362 | 24510.455 | 4.12% |
| 2025-12-17 | 42.390 | 44.400 | 1.900 | 4.47% | 41.660 | 45.350 | 76234 | 33673.051 | 5.47% |
| 2025-12-16 | 41.520 | 42.500 | 1.110 | 2.68% | 41.520 | 45.000 | 62329 | 27103.684 | 4.47% |
| 2025-12-15 | 41.700 | 41.390 | -0.400 | -0.96% | 40.280 | 42.880 | 50607 | 21108.615 | 3.63% |
| 2025-12-12 | 40.220 | 41.790 | 1.850 | 4.63% | 39.980 | 42.530 | 91784 | 38192.203 | 6.58% |
| 2025-12-11 | 39.780 | 39.940 | 0.340 | 0.86% | 39.190 | 41.660 | 65836 | 26694.662 | 4.72% |
| 2025-12-10 | 39.700 | 39.600 | 0.490 | 1.25% | 38.350 | 39.980 | 39897 | 15705.161 | 2.86% |
| 2025-12-09 | 39.880 | 39.110 | -0.530 | -1.34% | 39.030 | 40.190 | 29011 | 11474.480 | 2.08% |
| 2025-12-08 | 39.660 | 39.640 | 0.390 | 0.99% | 39.130 | 40.390 | 24693 | 9849.704 | 1.77% |
| 2025-12-05 | 38.610 | 39.250 | 0.140 | 0.36% | 38.020 | 39.600 | 25630 | 9933.611 | 1.84% |
| 2025-12-04 | 38.880 | 39.110 | 0.230 | 0.59% | 38.160 | 39.600 | 25485 | 9890.400 | 1.83% |
| 2025-12-03 | 40.690 | 38.880 | -3.240 | -7.69% | 38.560 | 41.670 | 67545 | 26950.135 | 4.85% |
| 2025-12-02 | 39.870 | 42.120 | 1.870 | 4.65% | 38.800 | 42.880 | 69432 | 28369.252 | 4.98% |
| 2025-12-01 | 39.000 | 40.250 | 2.250 | 5.92% | 38.060 | 41.800 | 68904 | 27635.965 | 4.94% |
| 2025-11-28 | 36.850 | 38.000 | 1.600 | 4.40% | 36.700 | 38.010 | 29217 | 10939.664 | 2.10% |
| 2025-11-27 | 37.280 | 36.400 | -0.800 | -2.15% | 36.220 | 37.600 | 20566 | 7580.826 | 1.48% |
| 2025-11-26 | 36.670 | 37.200 | 1.000 | 2.76% | 35.600 | 37.880 | 24322 | 8933.654 | 1.74% |
| 2025-11-25 | 36.160 | 36.200 | 0.510 | 1.43% | 35.890 | 37.270 | 21104 | 7717.179 | 1.51% |
| 2025-11-24 | 35.000 | 35.690 | 1.330 | 3.87% | 34.470 | 36.000 | 21063 | 7421.044 | 1.51% |
| 2025-11-21 | 36.500 | 34.360 | -2.440 | -6.63% | 34.360 | 36.500 | 24480 | 8578.722 | 1.76% |
| 2025-11-20 | 36.990 | 36.800 | -0.040 | -0.11% | 36.360 | 37.290 | 19379 | 7129.000 | 1.39% |
| 2025-11-19 | 38.920 | 36.840 | -1.830 | -4.73% | 36.240 | 38.920 | 28532 | 10651.803 | 2.05% |
| 2025-11-18 | 39.990 | 38.670 | -1.330 | -3.33% | 38.510 | 39.990 | 26365 | 10296.910 | 1.89% |
| 2025-11-17 | 40.900 | 40.000 | -0.900 | -2.20% | 38.760 | 40.900 | 34518 | 13659.860 | 2.48% |
| 2025-11-14 | 41.080 | 40.900 | -0.300 | -0.73% | 40.300 | 41.960 | 35024 | 14447.885 | 2.51% |
| 2025-11-13 | 39.650 | 41.200 | 1.960 | 4.99% | 38.750 | 42.200 | 57617 | 23587.486 | 4.13% |
| 2025-11-12 | 39.030 | 39.240 | 0.430 | 1.11% | 38.650 | 40.430 | 30385 | 12046.442 | 2.18% |
| 2025-11-11 | 39.790 | 38.810 | -0.550 | -1.40% | 38.660 | 39.800 | 20365 | 7973.752 | 1.46% |
| 2025-11-10 | 38.540 | 39.360 | 1.170 | 3.06% | 38.030 | 39.800 | 33636 | 13139.938 | 2.41% |
| 2025-11-07 | 38.980 | 38.190 | -0.710 | -1.83% | 38.110 | 39.200 | 29403 | 11361.435 | 2.11% |
| 2025-11-06 | 40.280 | 38.900 | -1.020 | -2.56% | 38.700 | 40.280 | 33164 | 12978.683 | 2.38% |
| 2025-11-05 | 39.900 | 39.920 | -0.300 | -0.75% | 38.920 | 40.280 | 40046 | 15880.604 | 2.87% |
| 2025-11-04 | 41.840 | 40.220 | -1.010 | -2.45% | 39.700 | 41.840 | 33587 | 13579.446 | 2.41% |
| 2025-11-03 | 41.810 | 41.230 | -0.270 | -0.65% | 40.950 | 43.060 | 45998 | 19321.660 | 3.30% |
| 2025-10-31 | 41.100 | 41.500 | -0.020 | -0.05% | 40.630 | 42.660 | 67458 | 28114.947 | 4.84% |
| 2025-10-30 | 43.930 | 41.520 | -3.360 | -7.49% | 40.830 | 44.800 | 92492 | 39595.637 | 6.64% |
| 2025-10-29 | 39.000 | 44.880 | 5.990 | 15.40% | 38.550 | 46.040 | 115066 | 48255.250 | 8.25% |
| 2025-10-28 | 40.450 | 38.890 | -1.530 | -3.79% | 38.300 | 41.090 | 58645 | 23167.660 | 4.21% |
| 2025-10-27 | 38.000 | 40.420 | 2.880 | 7.67% | 37.630 | 41.880 | 74448 | 29766.643 | 5.34% |
| 2025-10-24 | 36.800 | 37.540 | 1.260 | 3.47% | 36.500 | 39.000 | 37335 | 14032.897 | 2.68% |
| 2025-10-23 | 37.060 | 36.280 | -1.320 | -3.51% | 35.720 | 37.490 | 27049 | 9837.696 | 1.94% |
| 2025-10-22 | 36.870 | 37.600 | 0.400 | 1.08% | 36.300 | 39.550 | 47019 | 17856.020 | 3.37% |
| 2025-10-21 | 36.440 | 37.200 | 0.950 | 2.62% | 34.740 | 37.500 | 55846 | 20236.826 | 4.01% |
| 2025-10-20 | 38.750 | 36.250 | -2.190 | -5.70% | 35.560 | 39.500 | 48157 | 17954.578 | 3.45% |
| 2025-10-17 | 41.280 | 38.440 | -2.560 | -6.24% | 38.420 | 41.400 | 35310 | 13955.086 | 2.53% |
| 2025-10-16 | 42.440 | 41.000 | -2.300 | -5.31% | 40.900 | 43.620 | 33076 | 13871.152 | 2.37% |
深证大盘股票行情在线 K线走势图
摩尔线程(920438)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
