摩尔线程(920689)股票行情
摩尔线程(920689)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 | 30.730 | 30.410 | 0.130 | 0.43% | 30.280 | 30.970 | 6089 | 1861.951 | 1.61% |
| 2026-02-05 | 31.000 | 30.280 | -0.790 | -2.54% | 30.150 | 31.340 | 12297 | 3766.457 | 3.24% |
| 2026-02-04 | 31.150 | 31.070 | -0.030 | -0.10% | 30.810 | 31.700 | 8515 | 2660.435 | 2.24% |
| 2026-02-03 | 31.000 | 31.100 | 0.400 | 1.30% | 30.650 | 31.300 | 5884 | 1823.855 | 1.55% |
| 2026-02-02 | 30.800 | 30.700 | -0.390 | -1.25% | 30.560 | 31.330 | 6532 | 2016.232 | 1.72% |
| 2026-01-30 | 32.020 | 31.090 | -0.810 | -2.54% | 30.800 | 32.020 | 10089 | 3158.867 | 2.66% |
| 2026-01-29 | 31.780 | 31.900 | 0.050 | 0.16% | 31.310 | 32.160 | 8797 | 2793.862 | 2.32% |
| 2026-01-28 | 32.290 | 31.850 | -0.250 | -0.78% | 31.800 | 32.290 | 7984 | 2547.546 | 2.10% |
| 2026-01-27 | 32.630 | 32.100 | -0.460 | -1.41% | 31.790 | 32.640 | 9379 | 3009.613 | 2.47% |
| 2026-01-26 | 33.330 | 32.560 | -0.750 | -2.25% | 32.420 | 33.800 | 12042 | 3975.177 | 3.17% |
| 2026-01-23 | 32.830 | 33.310 | 0.490 | 1.49% | 32.520 | 33.460 | 14245 | 4722.291 | 3.76% |
| 2026-01-22 | 32.200 | 32.820 | 0.640 | 1.99% | 32.200 | 33.000 | 11900 | 3890.738 | 3.14% |
| 2026-01-21 | 32.080 | 32.180 | -0.090 | -0.28% | 31.960 | 32.800 | 7405 | 2394.199 | 1.95% |
| 2026-01-20 | 33.090 | 32.270 | -1.010 | -3.03% | 32.000 | 33.200 | 11758 | 3832.637 | 3.10% |
| 2026-01-19 | 33.050 | 33.280 | 0.430 | 1.31% | 32.500 | 33.800 | 13256 | 4399.798 | 3.49% |
| 2026-01-16 | 33.220 | 32.850 | -0.210 | -0.64% | 32.730 | 33.380 | 7922 | 2610.716 | 2.09% |
| 2026-01-15 | 33.510 | 33.060 | -0.540 | -1.61% | 32.860 | 33.770 | 10995 | 3652.108 | 2.90% |
| 2026-01-14 | 33.200 | 33.600 | 0.370 | 1.11% | 32.830 | 33.980 | 22040 | 7373.975 | 5.81% |
| 2026-01-13 | 34.320 | 33.230 | -1.070 | -3.12% | 32.750 | 34.620 | 20802 | 7005.860 | 5.48% |
| 2026-01-12 | 32.590 | 34.300 | 1.660 | 5.09% | 32.590 | 34.700 | 31734 | 10680.590 | 8.37% |
| 2026-01-09 | 33.460 | 32.640 | -0.240 | -0.73% | 32.500 | 33.460 | 22232 | 7310.357 | 5.86% |
| 2026-01-08 | 31.800 | 32.880 | 1.120 | 3.53% | 31.630 | 33.400 | 33043 | 10847.443 | 8.71% |
| 2026-01-07 | 32.260 | 31.760 | -0.090 | -0.28% | 31.600 | 32.360 | 12524 | 4000.887 | 3.30% |
| 2026-01-06 | 31.260 | 31.850 | 0.750 | 2.41% | 31.050 | 31.950 | 15900 | 5012.671 | 4.19% |
| 2026-01-05 | 31.430 | 31.100 | 0.340 | 1.11% | 30.860 | 31.430 | 8503 | 2639.681 | 2.24% |
| 2025-12-31 | 30.900 | 30.760 | -0.140 | -0.45% | 30.620 | 30.950 | 6228 | 1914.761 | 1.64% |
| 2025-12-30 | 31.160 | 30.900 | -0.170 | -0.55% | 30.720 | 31.300 | 7606 | 2354.748 | 2.01% |
| 2025-12-29 | 31.520 | 31.070 | -0.440 | -1.40% | 30.870 | 31.880 | 10830 | 3373.972 | 2.86% |
| 2025-12-26 | 32.050 | 31.510 | -0.390 | -1.22% | 31.380 | 32.090 | 10565 | 3342.771 | 2.79% |
| 2025-12-25 | 31.440 | 31.900 | 0.230 | 0.73% | 31.440 | 32.240 | 10905 | 3479.305 | 2.87% |
| 2025-12-24 | 31.990 | 31.670 | -0.430 | -1.34% | 31.400 | 32.100 | 13905 | 4417.434 | 3.67% |
| 2025-12-23 | 33.010 | 32.100 | -0.850 | -2.58% | 31.700 | 33.010 | 15188 | 4894.876 | 4.00% |
| 2025-12-22 | 32.620 | 32.950 | 0.020 | 0.06% | 32.450 | 33.500 | 18376 | 6008.231 | 4.84% |
| 2025-12-19 | 31.870 | 32.930 | 1.370 | 4.34% | 31.870 | 33.940 | 32099 | 10647.975 | 8.46% |
| 2025-12-18 | 31.950 | 31.560 | -0.720 | -2.23% | 31.460 | 32.300 | 14200 | 4522.974 | 3.74% |
| 2025-12-17 | 32.920 | 32.280 | -0.540 | -1.65% | 31.500 | 32.970 | 19888 | 6379.926 | 5.24% |
| 2025-12-16 | 32.900 | 32.820 | -0.180 | -0.55% | 32.030 | 33.390 | 24485 | 7993.868 | 6.46% |
| 2025-12-15 | 34.330 | 33.000 | -1.620 | -4.68% | 32.710 | 34.330 | 40901 | 13589.805 | 10.78% |
| 2025-12-12 | 31.650 | 34.620 | 2.990 | 9.45% | 31.310 | 36.000 | 63303 | 21476.232 | 16.69% |
| 2025-12-11 | 30.980 | 31.630 | 1.220 | 4.01% | 30.430 | 32.980 | 29704 | 9461.214 | 7.83% |
| 2025-12-10 | 30.890 | 30.410 | -0.330 | -1.07% | 30.010 | 30.890 | 7060 | 2140.696 | 1.86% |
| 2025-12-09 | 30.890 | 30.740 | -0.160 | -0.52% | 30.500 | 31.160 | 6495 | 2001.009 | 1.71% |
| 2025-12-08 | 30.810 | 30.900 | 0.360 | 1.18% | 30.700 | 31.190 | 6980 | 2165.344 | 1.84% |
| 2025-12-05 | 30.020 | 30.540 | 0.440 | 1.46% | 30.020 | 30.780 | 7498 | 2281.417 | 1.98% |
| 2025-12-04 | 30.630 | 30.100 | -0.730 | -2.37% | 30.020 | 30.800 | 7090 | 2149.036 | 1.87% |
| 2025-12-03 | 31.000 | 30.830 | 0.020 | 0.06% | 30.230 | 31.230 | 7455 | 2293.410 | 1.97% |
| 2025-12-02 | 31.410 | 30.810 | -0.450 | -1.44% | 30.580 | 31.410 | 6214 | 1920.157 | 1.64% |
| 2025-12-01 | 30.090 | 31.260 | 1.010 | 3.34% | 30.090 | 31.590 | 10888 | 3371.030 | 2.87% |
| 2025-11-28 | 30.700 | 30.250 | -0.140 | -0.46% | 29.900 | 30.700 | 8203 | 2481.019 | 2.16% |
| 2025-11-27 | 31.330 | 30.390 | -1.050 | -3.34% | 30.360 | 31.340 | 10921 | 3367.564 | 2.88% |
| 2025-11-26 | 31.930 | 31.440 | -0.060 | -0.19% | 31.270 | 31.930 | 7818 | 2463.295 | 2.06% |
| 2025-11-25 | 31.790 | 31.500 | 0.160 | 0.51% | 30.000 | 31.940 | 8990 | 2838.198 | 2.37% |
| 2025-11-24 | 31.160 | 31.340 | 0.140 | 0.45% | 30.790 | 31.540 | 8356 | 2606.996 | 2.20% |
| 2025-11-21 | 32.360 | 31.200 | -1.330 | -4.09% | 31.130 | 32.640 | 12075 | 3812.586 | 3.18% |
| 2025-11-20 | 33.390 | 32.530 | -0.730 | -2.19% | 32.400 | 33.710 | 7996 | 2629.560 | 2.11% |
| 2025-11-19 | 34.140 | 33.260 | -0.610 | -1.80% | 32.910 | 34.150 | 10643 | 3546.934 | 2.81% |
| 2025-11-18 | 34.800 | 33.870 | -0.930 | -2.67% | 33.800 | 34.800 | 11456 | 3909.008 | 3.02% |
| 2025-11-17 | 35.110 | 34.800 | -0.160 | -0.46% | 34.530 | 35.340 | 8560 | 2983.112 | 2.26% |
| 2025-11-14 | 35.370 | 34.960 | -0.600 | -1.69% | 34.920 | 35.730 | 9364 | 3303.418 | 2.47% |
| 2025-11-13 | 35.440 | 35.560 | 0.070 | 0.20% | 35.400 | 35.880 | 9779 | 3484.653 | 2.58% |
| 2025-11-12 | 35.950 | 35.490 | -0.560 | -1.55% | 35.380 | 36.440 | 14041 | 5037.439 | 3.70% |
| 2025-11-11 | 35.700 | 36.050 | 0.180 | 0.50% | 35.610 | 36.230 | 12114 | 4346.208 | 3.19% |
| 2025-11-10 | 36.600 | 35.870 | -1.230 | -3.32% | 35.800 | 37.100 | 22236 | 8011.510 | 5.86% |
| 2025-11-07 | 37.330 | 37.100 | -1.810 | -4.65% | 36.790 | 38.980 | 40886 | 15358.349 | 10.78% |
| 2025-11-06 | 35.990 | 38.910 | 2.830 | 7.84% | 35.750 | 41.000 | 66677 | 25963.523 | 17.58% |
| 2025-11-05 | 35.070 | 36.080 | 0.480 | 1.35% | 35.050 | 36.580 | 13353 | 4791.629 | 3.52% |
| 2025-11-04 | 36.930 | 35.600 | -1.750 | -4.69% | 35.210 | 36.930 | 21420 | 7675.993 | 5.65% |
| 2025-11-03 | 38.000 | 37.350 | -0.090 | -0.24% | 37.210 | 38.330 | 14401 | 5422.127 | 3.80% |
| 2025-10-31 | 37.610 | 37.440 | -0.170 | -0.45% | 36.810 | 38.160 | 18894 | 7097.042 | 4.98% |
| 2025-10-30 | 37.880 | 37.610 | -0.480 | -1.26% | 37.110 | 39.170 | 30045 | 11531.976 | 7.92% |
| 2025-10-29 | 37.000 | 38.090 | 1.140 | 3.09% | 36.030 | 38.190 | 24286 | 9027.354 | 6.40% |
| 2025-10-28 | 38.100 | 36.950 | 0.640 | 1.76% | 36.750 | 38.100 | 16559 | 6164.623 | 4.37% |
| 2025-10-27 | 36.440 | 36.310 | -0.500 | -1.36% | 36.010 | 36.730 | 13315 | 4843.748 | 3.51% |
| 2025-10-24 | 36.730 | 36.810 | 0.440 | 1.21% | 36.200 | 38.500 | 16744 | 6236.027 | 4.41% |
| 2025-10-23 | 37.300 | 36.370 | -1.270 | -3.37% | 36.100 | 37.380 | 14506 | 5287.618 | 3.82% |
| 2025-10-22 | 36.510 | 37.640 | 0.410 | 1.10% | 35.900 | 38.820 | 26607 | 9897.985 | 7.01% |
| 2025-10-21 | 38.800 | 37.230 | 0.060 | 0.16% | 37.120 | 39.560 | 28947 | 11057.516 | 7.63% |
| 2025-10-20 | 35.550 | 37.170 | 2.140 | 6.11% | 35.100 | 37.280 | 19321 | 7035.534 | 5.09% |
| 2025-10-17 | 36.650 | 35.030 | -2.270 | -6.09% | 34.940 | 36.880 | 15041 | 5402.267 | 3.97% |
| 2025-10-16 | 36.500 | 37.300 | 0.750 | 2.05% | 35.030 | 37.360 | 23264 | 8455.139 | 6.13% |
深证大盘股票行情在线 K线走势图
摩尔线程(920689)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
