摩尔线程(920651)股票行情
摩尔线程(920651)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 | 35.490 | 36.110 | 0.620 | 1.75% | 35.300 | 36.400 | 8291 | 2979.472 | 5.43% |
| 2026-02-05 | 38.270 | 35.490 | -2.780 | -7.26% | 35.100 | 38.270 | 16671 | 6092.713 | 10.91% |
| 2026-02-04 | 36.000 | 38.270 | 2.520 | 7.05% | 35.250 | 39.530 | 26340 | 9920.033 | 17.24% |
| 2026-02-03 | 36.430 | 35.750 | -0.470 | -1.30% | 35.000 | 36.580 | 15555 | 5518.636 | 10.18% |
| 2026-02-02 | 38.980 | 36.220 | -2.910 | -7.44% | 35.780 | 39.010 | 11574 | 4319.906 | 7.58% |
| 2026-01-30 | 38.780 | 39.130 | 0.010 | 0.03% | 38.500 | 39.720 | 4020 | 1568.954 | 2.63% |
| 2026-01-29 | 39.500 | 39.120 | -0.420 | -1.06% | 38.600 | 39.680 | 6299 | 2462.111 | 4.12% |
| 2026-01-28 | 39.210 | 39.540 | 0.290 | 0.74% | 38.720 | 39.880 | 5368 | 2108.031 | 3.51% |
| 2026-01-27 | 39.300 | 39.250 | 0.110 | 0.28% | 38.550 | 39.300 | 5168 | 2014.472 | 3.38% |
| 2026-01-26 | 40.220 | 39.140 | -0.770 | -1.93% | 39.080 | 40.220 | 5077 | 1994.306 | 3.32% |
| 2026-01-23 | 39.200 | 39.910 | 0.640 | 1.63% | 39.000 | 40.150 | 9317 | 3680.494 | 6.10% |
| 2026-01-22 | 39.560 | 39.270 | -0.050 | -0.13% | 39.010 | 39.690 | 4620 | 1812.102 | 3.02% |
| 2026-01-21 | 39.630 | 39.320 | -0.160 | -0.41% | 39.200 | 39.860 | 4718 | 1860.721 | 3.09% |
| 2026-01-20 | 40.070 | 39.480 | -0.580 | -1.45% | 39.380 | 40.220 | 4497 | 1782.282 | 2.94% |
| 2026-01-19 | 40.370 | 40.060 | 0.010 | 0.02% | 39.810 | 40.520 | 4500 | 1805.828 | 2.95% |
| 2026-01-16 | 41.500 | 40.050 | -1.090 | -2.65% | 39.920 | 41.500 | 8570 | 3464.601 | 5.61% |
| 2026-01-15 | 41.300 | 41.140 | -0.160 | -0.39% | 40.820 | 41.790 | 5666 | 2339.919 | 3.71% |
| 2026-01-14 | 40.790 | 41.300 | 0.500 | 1.23% | 40.560 | 41.580 | 9333 | 3837.908 | 6.11% |
| 2026-01-13 | 42.250 | 40.800 | -1.500 | -3.55% | 40.700 | 42.710 | 9927 | 4138.093 | 6.50% |
| 2026-01-12 | 42.450 | 42.300 | -0.110 | -0.26% | 40.880 | 42.870 | 13846 | 5783.728 | 9.06% |
| 2026-01-09 | 42.700 | 42.410 | -0.290 | -0.68% | 42.120 | 43.170 | 6390 | 2718.365 | 4.18% |
| 2026-01-08 | 44.950 | 42.700 | -1.870 | -4.20% | 42.420 | 44.950 | 11314 | 4904.444 | 7.41% |
| 2026-01-07 | 45.460 | 44.570 | -0.900 | -1.98% | 43.920 | 45.930 | 10695 | 4800.378 | 7.00% |
| 2026-01-06 | 43.030 | 45.470 | 2.140 | 4.94% | 42.180 | 45.670 | 17447 | 7774.615 | 11.42% |
| 2026-01-05 | 42.870 | 43.330 | 0.030 | 0.07% | 40.800 | 44.500 | 24131 | 10221.143 | 15.80% |
| 2025-12-31 | 42.180 | 43.300 | 1.100 | 2.61% | 41.400 | 44.000 | 10834 | 4628.682 | 7.09% |
| 2025-12-30 | 43.490 | 42.200 | -1.050 | -2.43% | 41.820 | 43.490 | 5129 | 2168.949 | 3.36% |
| 2025-12-29 | 44.150 | 43.250 | -0.760 | -1.73% | 42.840 | 44.150 | 4462 | 1924.473 | 2.92% |
| 2025-12-26 | 43.000 | 44.010 | 1.110 | 2.59% | 42.560 | 44.490 | 7994 | 3483.589 | 5.23% |
| 2025-12-25 | 44.590 | 42.900 | -1.560 | -3.51% | 42.760 | 45.350 | 9286 | 4062.354 | 6.08% |
| 2025-12-24 | 44.890 | 44.460 | -0.740 | -1.64% | 44.030 | 45.590 | 4767 | 2131.628 | 3.12% |
| 2025-12-23 | 46.000 | 45.200 | -0.410 | -0.90% | 43.530 | 46.650 | 10434 | 4672.882 | 6.83% |
| 2025-12-22 | 47.590 | 45.610 | -1.310 | -2.79% | 45.300 | 47.600 | 5906 | 2707.258 | 3.87% |
| 2025-12-19 | 45.120 | 46.920 | 0.920 | 2.00% | 45.030 | 48.030 | 12214 | 5722.531 | 8.00% |
| 2025-12-18 | 45.580 | 46.000 | 0.750 | 1.66% | 43.300 | 46.400 | 13138 | 5934.242 | 8.60% |
| 2025-12-17 | 42.400 | 45.250 | 2.690 | 6.32% | 41.390 | 46.210 | 20467 | 9097.094 | 13.40% |
| 2025-12-16 | 39.980 | 42.560 | 2.580 | 6.45% | 39.730 | 42.760 | 10029 | 4171.724 | 6.57% |
| 2025-12-15 | 41.300 | 39.980 | -1.470 | -3.55% | 39.830 | 41.440 | 4959 | 2008.488 | 3.25% |
| 2025-12-12 | 40.900 | 41.450 | 0.800 | 1.97% | 40.100 | 41.950 | 7331 | 3034.248 | 4.80% |
| 2025-12-11 | 39.780 | 40.650 | 1.250 | 3.17% | 38.900 | 41.860 | 8522 | 3450.273 | 5.58% |
| 2025-12-10 | 39.900 | 39.400 | -0.440 | -1.10% | 39.000 | 39.900 | 4158 | 1637.854 | 2.72% |
| 2025-12-09 | 41.430 | 39.840 | -1.800 | -4.32% | 39.800 | 42.410 | 10140 | 4101.568 | 6.64% |
| 2025-12-08 | 40.850 | 41.640 | 1.040 | 2.56% | 40.600 | 43.330 | 8870 | 3729.573 | 5.81% |
| 2025-12-05 | 40.080 | 40.600 | 0.520 | 1.30% | 39.800 | 41.290 | 5887 | 2393.155 | 3.85% |
| 2025-12-04 | 39.830 | 40.080 | 0.910 | 2.32% | 38.980 | 40.310 | 5654 | 2252.191 | 3.70% |
| 2025-12-03 | 39.250 | 39.170 | 0.170 | 0.44% | 38.600 | 39.650 | 4382 | 1714.530 | 2.87% |
| 2025-12-02 | 40.120 | 39.000 | -1.120 | -2.79% | 38.800 | 40.120 | 5873 | 2300.100 | 3.84% |
| 2025-12-01 | 38.930 | 40.120 | 1.050 | 2.69% | 38.930 | 41.190 | 7192 | 2884.198 | 4.71% |
| 2025-11-28 | 39.400 | 39.070 | -0.040 | -0.10% | 38.490 | 39.600 | 4587 | 1790.752 | 3.00% |
| 2025-11-27 | 39.300 | 39.110 | 0.010 | 0.03% | 38.900 | 39.580 | 3410 | 1334.201 | 2.23% |
| 2025-11-26 | 39.280 | 39.100 | 0.200 | 0.51% | 38.990 | 40.480 | 7056 | 2795.955 | 4.62% |
| 2025-11-25 | 39.460 | 38.900 | -0.500 | -1.27% | 38.660 | 40.260 | 6278 | 2468.713 | 4.11% |
| 2025-11-24 | 39.800 | 39.400 | -0.010 | -0.03% | 39.150 | 40.440 | 4659 | 1847.264 | 3.05% |
| 2025-11-21 | 40.620 | 39.410 | -1.090 | -2.69% | 38.170 | 40.800 | 7596 | 2984.315 | 4.97% |
| 2025-11-20 | 40.900 | 40.500 | -0.300 | -0.74% | 40.000 | 41.510 | 5593 | 2279.919 | 3.66% |
| 2025-11-19 | 44.000 | 40.800 | -2.900 | -6.64% | 40.800 | 44.060 | 9785 | 4097.998 | 6.41% |
| 2025-11-18 | 43.530 | 43.700 | 0.410 | 0.95% | 42.370 | 44.580 | 7799 | 3399.397 | 5.11% |
| 2025-11-17 | 43.400 | 43.290 | 0.040 | 0.09% | 41.800 | 44.530 | 9916 | 4261.595 | 6.49% |
| 2025-11-14 | 43.700 | 43.250 | -0.030 | -0.07% | 42.880 | 44.910 | 13503 | 5906.085 | 8.84% |
| 2025-11-13 | 43.780 | 43.280 | -0.360 | -0.82% | 43.280 | 44.110 | 8655 | 3774.708 | 5.67% |
| 2025-11-12 | 44.680 | 43.640 | -0.600 | -1.36% | 42.700 | 45.300 | 9879 | 4299.693 | 6.47% |
| 2025-11-11 | 45.250 | 44.240 | -0.960 | -2.12% | 43.430 | 45.830 | 11933 | 5284.123 | 7.81% |
| 2025-11-10 | 45.600 | 45.200 | 0.050 | 0.11% | 45.150 | 46.590 | 7675 | 3505.373 | 5.02% |
| 2025-11-07 | 47.760 | 45.150 | -2.280 | -4.81% | 45.150 | 47.760 | 11810 | 5472.458 | 7.73% |
| 2025-11-06 | 47.270 | 47.430 | 0.130 | 0.27% | 46.600 | 48.500 | 10050 | 4785.129 | 6.58% |
| 2025-11-05 | 48.600 | 47.300 | -2.090 | -4.23% | 46.470 | 49.700 | 15964 | 7627.941 | 10.45% |
| 2025-11-04 | 48.020 | 49.390 | 1.190 | 2.47% | 47.790 | 50.690 | 16132 | 7920.143 | 10.56% |
| 2025-11-03 | 51.150 | 48.200 | -2.400 | -4.74% | 47.660 | 52.880 | 19503 | 9777.092 | 12.77% |
| 2025-10-31 | 50.070 | 50.600 | 0.030 | 0.06% | 49.010 | 52.980 | 18792 | 9581.166 | 12.30% |
| 2025-10-30 | 52.100 | 50.570 | -3.830 | -7.04% | 48.650 | 52.900 | 32702 | 16546.783 | 21.41% |
| 2025-10-29 | 44.880 | 54.400 | 9.340 | 20.73% | 43.230 | 55.930 | 39448 | 19369.740 | 25.83% |
| 2025-10-28 | 45.570 | 45.060 | -0.070 | -0.16% | 43.020 | 48.560 | 21044 | 9607.774 | 13.78% |
| 2025-10-27 | 46.000 | 45.130 | -1.190 | -2.57% | 44.180 | 46.000 | 19307 | 8693.961 | 12.64% |
| 2025-10-24 | 41.800 | 46.320 | 2.450 | 5.58% | 41.030 | 48.760 | 32321 | 14481.547 | 21.16% |
| 2025-10-23 | 40.190 | 43.870 | 3.960 | 9.92% | 38.810 | 48.780 | 39733 | 17464.199 | 26.01% |
| 2025-10-22 | 42.000 | 39.910 | -2.290 | -5.43% | 39.730 | 42.000 | 17745 | 7162.631 | 11.62% |
| 2025-10-21 | 42.430 | 42.200 | -1.500 | -3.43% | 39.930 | 42.680 | 30032 | 12409.122 | 19.66% |
| 2025-10-20 | 41.180 | 43.700 | 2.600 | 6.33% | 41.180 | 48.990 | 38789 | 17350.275 | 25.39% |
| 2025-10-17 | 38.000 | 41.100 | 3.080 | 8.10% | 37.380 | 43.570 | 34065 | 14064.600 | 22.30% |
| 2025-10-16 | 40.490 | 38.020 | -2.200 | -5.47% | 37.800 | 40.500 | 17037 | 6607.559 | 11.15% |
深证大盘股票行情在线 K线走势图
摩尔线程(920651)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
