摩尔线程(920593)股票行情
摩尔线程(920593)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 | 32.960 | 33.400 | 0.400 | 1.21% | 32.750 | 33.850 | 23177 | 7757.930 | 1.43% |
| 2026-02-05 | 33.800 | 33.000 | -0.800 | -2.37% | 32.700 | 33.810 | 17531 | 5823.421 | 1.08% |
| 2026-02-04 | 33.360 | 33.800 | 0.380 | 1.14% | 33.190 | 33.880 | 19803 | 6656.053 | 1.23% |
| 2026-02-03 | 33.190 | 33.420 | 0.610 | 1.86% | 32.910 | 33.590 | 19422 | 6465.692 | 1.20% |
| 2026-02-02 | 32.800 | 32.810 | -0.310 | -0.94% | 32.690 | 33.850 | 24470 | 8119.302 | 1.51% |
| 2026-01-30 | 33.100 | 33.120 | 0.390 | 1.19% | 32.510 | 33.700 | 26759 | 8849.396 | 1.66% |
| 2026-01-29 | 33.830 | 32.730 | -0.770 | -2.30% | 32.700 | 33.830 | 24356 | 8045.698 | 1.51% |
| 2026-01-28 | 34.180 | 33.500 | -0.420 | -1.24% | 33.400 | 34.190 | 20882 | 7027.752 | 1.29% |
| 2026-01-27 | 34.090 | 33.920 | -0.350 | -1.02% | 32.850 | 34.270 | 31744 | 10635.916 | 1.96% |
| 2026-01-26 | 35.800 | 34.270 | -1.220 | -3.44% | 34.260 | 36.160 | 34901 | 12202.584 | 2.16% |
| 2026-01-23 | 34.820 | 35.490 | 0.590 | 1.69% | 34.790 | 35.490 | 30417 | 10685.219 | 1.88% |
| 2026-01-22 | 35.550 | 34.900 | -0.450 | -1.27% | 34.780 | 35.650 | 29319 | 10280.704 | 1.81% |
| 2026-01-21 | 35.430 | 35.350 | -0.080 | -0.23% | 35.010 | 35.890 | 25581 | 9063.677 | 1.58% |
| 2026-01-20 | 36.630 | 35.430 | -1.300 | -3.54% | 34.960 | 37.080 | 45905 | 16447.297 | 2.84% |
| 2026-01-19 | 36.780 | 36.730 | 0.150 | 0.41% | 36.370 | 37.440 | 38635 | 14265.617 | 2.39% |
| 2026-01-16 | 35.950 | 36.580 | 0.980 | 2.75% | 35.720 | 37.200 | 45994 | 16819.639 | 2.85% |
| 2026-01-15 | 35.860 | 35.600 | -0.700 | -1.93% | 35.400 | 36.290 | 30020 | 10737.343 | 1.86% |
| 2026-01-14 | 36.280 | 36.300 | 0.080 | 0.22% | 35.710 | 37.170 | 52361 | 19044.553 | 3.24% |
| 2026-01-13 | 37.430 | 36.220 | -1.320 | -3.52% | 36.130 | 38.800 | 61557 | 23046.639 | 3.81% |
| 2026-01-12 | 36.220 | 37.540 | 1.320 | 3.64% | 36.160 | 37.800 | 61089 | 22594.002 | 3.78% |
| 2026-01-09 | 35.890 | 36.220 | 0.200 | 0.56% | 35.500 | 37.180 | 48245 | 17587.754 | 2.99% |
| 2026-01-08 | 36.400 | 36.020 | -0.240 | -0.66% | 35.860 | 36.660 | 39430 | 14255.161 | 2.44% |
| 2026-01-07 | 37.100 | 36.260 | -0.980 | -2.63% | 36.020 | 37.320 | 35139 | 12870.503 | 2.17% |
| 2026-01-06 | 36.990 | 37.240 | 0.270 | 0.73% | 36.600 | 37.620 | 39822 | 14760.973 | 2.46% |
| 2026-01-05 | 36.500 | 36.970 | 0.450 | 1.23% | 35.660 | 37.450 | 41933 | 15210.885 | 2.59% |
| 2025-12-31 | 37.910 | 36.520 | -1.140 | -3.03% | 36.400 | 37.990 | 50043 | 18478.115 | 3.10% |
| 2025-12-30 | 35.200 | 37.660 | 2.140 | 6.02% | 35.050 | 38.300 | 85938 | 31761.801 | 5.32% |
| 2025-12-29 | 35.250 | 35.520 | 0.450 | 1.28% | 35.100 | 36.240 | 41563 | 14854.246 | 2.57% |
| 2025-12-26 | 35.370 | 35.070 | -0.330 | -0.93% | 34.930 | 36.200 | 35705 | 12644.202 | 2.21% |
| 2025-12-25 | 34.170 | 35.400 | 1.560 | 4.61% | 34.000 | 35.890 | 51802 | 18218.439 | 3.21% |
| 2025-12-24 | 34.120 | 33.840 | -0.280 | -0.82% | 33.730 | 34.240 | 14212 | 4815.349 | 0.88% |
| 2025-12-23 | 34.370 | 34.120 | -0.600 | -1.73% | 33.750 | 34.600 | 20590 | 7024.488 | 1.27% |
| 2025-12-22 | 34.450 | 34.720 | 0.610 | 1.79% | 34.310 | 35.080 | 26255 | 9102.969 | 1.62% |
| 2025-12-19 | 34.430 | 34.110 | -0.020 | -0.06% | 34.100 | 34.940 | 17115 | 5914.410 | 1.06% |
| 2025-12-18 | 34.500 | 34.130 | -0.670 | -1.93% | 34.080 | 35.480 | 20719 | 7177.811 | 1.28% |
| 2025-12-17 | 34.510 | 34.800 | 0.270 | 0.78% | 34.010 | 35.000 | 23150 | 7996.287 | 1.43% |
| 2025-12-16 | 35.030 | 34.530 | -0.660 | -1.88% | 34.290 | 36.360 | 33075 | 11644.808 | 2.05% |
| 2025-12-15 | 35.000 | 35.190 | -0.160 | -0.45% | 34.310 | 35.620 | 33460 | 11674.974 | 2.07% |
| 2025-12-12 | 34.450 | 35.350 | 0.570 | 1.64% | 34.070 | 36.000 | 58688 | 20724.117 | 3.63% |
| 2025-12-11 | 33.820 | 34.780 | 0.990 | 2.93% | 33.770 | 35.980 | 63773 | 22228.625 | 3.95% |
| 2025-12-10 | 32.750 | 33.790 | 0.950 | 2.89% | 32.590 | 33.930 | 28479 | 9501.768 | 1.76% |
| 2025-12-09 | 33.700 | 32.840 | -1.110 | -3.27% | 32.820 | 33.930 | 25525 | 8501.657 | 1.58% |
| 2025-12-08 | 33.760 | 33.950 | 0.190 | 0.56% | 33.740 | 34.320 | 28692 | 9756.528 | 1.78% |
| 2025-12-05 | 32.960 | 33.760 | 0.160 | 0.48% | 32.650 | 33.980 | 35765 | 11958.056 | 2.21% |
| 2025-12-04 | 33.200 | 33.600 | 1.180 | 3.64% | 33.200 | 34.830 | 64012 | 21777.953 | 3.96% |
| 2025-12-03 | 32.630 | 32.420 | -0.250 | -0.77% | 32.390 | 33.000 | 12148 | 3967.775 | 0.75% |
| 2025-12-02 | 33.010 | 32.670 | -0.260 | -0.79% | 32.500 | 33.190 | 18179 | 5960.428 | 1.12% |
| 2025-12-01 | 32.050 | 32.930 | 1.220 | 3.85% | 32.050 | 33.290 | 28458 | 9327.533 | 1.76% |
| 2025-11-28 | 31.820 | 31.710 | -0.240 | -0.75% | 31.560 | 32.200 | 13972 | 4451.557 | 0.86% |
| 2025-11-27 | 32.420 | 31.950 | -0.470 | -1.45% | 31.770 | 32.690 | 17141 | 5522.538 | 1.06% |
| 2025-11-26 | 32.300 | 32.420 | 0.220 | 0.68% | 31.900 | 32.560 | 16343 | 5284.848 | 1.01% |
| 2025-11-25 | 31.920 | 32.200 | 0.380 | 1.19% | 31.880 | 32.820 | 18338 | 5928.705 | 1.13% |
| 2025-11-24 | 31.530 | 31.820 | 0.090 | 0.28% | 31.460 | 32.120 | 17074 | 5432.953 | 1.06% |
| 2025-11-21 | 31.790 | 31.730 | -0.440 | -1.37% | 30.860 | 32.900 | 34457 | 10963.481 | 2.13% |
| 2025-11-20 | 32.520 | 32.170 | -0.250 | -0.77% | 32.100 | 32.890 | 14196 | 4616.779 | 0.88% |
| 2025-11-19 | 32.900 | 32.420 | -0.520 | -1.58% | 32.180 | 33.310 | 17392 | 5677.534 | 1.08% |
| 2025-11-18 | 33.850 | 32.940 | -0.860 | -2.54% | 32.800 | 33.880 | 18561 | 6158.235 | 1.15% |
| 2025-11-17 | 33.440 | 33.800 | 0.050 | 0.15% | 33.320 | 34.000 | 20283 | 6816.778 | 1.26% |
| 2025-11-14 | 34.470 | 33.750 | -0.950 | -2.74% | 33.730 | 34.470 | 19729 | 6723.917 | 1.22% |
| 2025-11-13 | 34.420 | 34.700 | 0.260 | 0.75% | 34.180 | 34.980 | 19126 | 6635.741 | 1.18% |
| 2025-11-12 | 34.630 | 34.440 | 0.230 | 0.67% | 34.000 | 34.770 | 15021 | 5169.122 | 0.93% |
| 2025-11-11 | 34.580 | 34.210 | -0.090 | -0.26% | 34.020 | 34.840 | 14275 | 4915.141 | 0.88% |
| 2025-11-10 | 34.740 | 34.300 | -0.580 | -1.66% | 34.100 | 35.000 | 22910 | 7895.188 | 1.42% |
| 2025-11-07 | 35.910 | 34.880 | -0.810 | -2.27% | 34.880 | 35.910 | 27654 | 9726.736 | 1.71% |
| 2025-11-06 | 35.070 | 35.690 | 0.420 | 1.19% | 34.760 | 36.280 | 31051 | 11040.730 | 1.92% |
| 2025-11-05 | 35.120 | 35.270 | -0.340 | -0.95% | 35.050 | 36.000 | 22838 | 8102.338 | 1.41% |
| 2025-11-04 | 36.950 | 35.610 | -1.240 | -3.36% | 35.060 | 37.030 | 35540 | 12652.885 | 2.20% |
| 2025-11-03 | 37.660 | 36.850 | -0.320 | -0.86% | 36.480 | 38.100 | 37149 | 13894.398 | 2.30% |
| 2025-10-31 | 36.850 | 37.170 | 0.510 | 1.39% | 36.380 | 37.980 | 41195 | 15398.471 | 2.55% |
| 2025-10-30 | 37.200 | 36.660 | -0.810 | -2.16% | 36.650 | 38.350 | 58822 | 22050.197 | 3.64% |
| 2025-10-29 | 35.380 | 37.470 | 1.940 | 5.46% | 34.560 | 37.470 | 60779 | 21939.273 | 3.76% |
| 2025-10-28 | 35.240 | 35.530 | 0.180 | 0.51% | 35.060 | 35.950 | 19839 | 7056.456 | 1.23% |
| 2025-10-27 | 36.000 | 35.350 | -0.200 | -0.56% | 35.060 | 36.080 | 24319 | 8615.387 | 1.50% |
| 2025-10-24 | 35.450 | 35.550 | 0.070 | 0.20% | 35.220 | 35.970 | 24981 | 8890.817 | 1.55% |
| 2025-10-23 | 35.090 | 35.480 | 0.310 | 0.88% | 34.500 | 35.910 | 23856 | 8412.213 | 1.48% |
| 2025-10-22 | 34.430 | 35.170 | 0.700 | 2.03% | 34.200 | 36.270 | 37454 | 13286.607 | 2.32% |
| 2025-10-21 | 34.200 | 34.470 | 0.300 | 0.88% | 33.870 | 34.750 | 20394 | 7026.228 | 1.26% |
| 2025-10-20 | 33.700 | 34.170 | 0.870 | 2.61% | 33.520 | 34.830 | 30929 | 10584.994 | 1.91% |
| 2025-10-17 | 34.990 | 33.300 | -1.750 | -4.99% | 33.250 | 35.200 | 38020 | 12918.801 | 2.35% |
| 2025-10-16 | 36.000 | 35.050 | -1.860 | -5.04% | 34.820 | 36.600 | 45964 | 16341.170 | 2.84% |
深证大盘股票行情在线 K线走势图
摩尔线程(920593)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
