摩尔线程(920693)股票行情
摩尔线程(920693)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 | 37.250 | 37.600 | 0.350 | 0.94% | 37.030 | 37.840 | 5270 | 1980.874 | 1.44% |
| 2026-02-05 | 38.090 | 37.250 | -0.860 | -2.26% | 37.000 | 38.300 | 6536 | 2457.507 | 1.79% |
| 2026-02-04 | 38.330 | 38.110 | -0.220 | -0.57% | 37.880 | 38.550 | 6761 | 2580.626 | 1.85% |
| 2026-02-03 | 38.190 | 38.330 | 0.650 | 1.73% | 37.600 | 38.330 | 7156 | 2720.629 | 1.95% |
| 2026-02-02 | 38.000 | 37.680 | -0.620 | -1.62% | 37.410 | 38.510 | 5978 | 2266.629 | 1.63% |
| 2026-01-30 | 38.590 | 38.300 | -0.110 | -0.29% | 38.000 | 38.800 | 9414 | 3614.534 | 2.57% |
| 2026-01-29 | 41.250 | 38.410 | -3.300 | -7.91% | 38.320 | 41.250 | 23401 | 9189.495 | 6.39% |
| 2026-01-28 | 42.280 | 41.710 | -0.600 | -1.42% | 41.500 | 42.590 | 8614 | 3605.895 | 2.35% |
| 2026-01-27 | 42.490 | 42.310 | -0.370 | -0.87% | 41.110 | 42.540 | 9156 | 3828.844 | 2.50% |
| 2026-01-26 | 43.120 | 42.680 | -0.440 | -1.02% | 42.080 | 43.540 | 14212 | 6007.292 | 3.88% |
| 2026-01-23 | 42.670 | 43.120 | 0.320 | 0.75% | 42.390 | 43.440 | 14013 | 6022.057 | 3.83% |
| 2026-01-22 | 42.200 | 42.800 | 0.930 | 2.22% | 42.030 | 42.980 | 11527 | 4904.011 | 3.15% |
| 2026-01-21 | 41.620 | 41.870 | 0.150 | 0.36% | 41.620 | 42.340 | 8753 | 3675.112 | 2.39% |
| 2026-01-20 | 42.800 | 41.720 | -0.960 | -2.25% | 41.520 | 42.980 | 10872 | 4562.102 | 2.97% |
| 2026-01-19 | 43.890 | 42.680 | -1.230 | -2.80% | 42.270 | 43.890 | 18857 | 8066.928 | 5.15% |
| 2026-01-16 | 42.820 | 43.910 | 1.860 | 4.42% | 42.050 | 44.960 | 26897 | 11733.331 | 7.35% |
| 2026-01-15 | 42.760 | 42.050 | -1.000 | -2.32% | 41.810 | 42.980 | 11418 | 4820.796 | 3.12% |
| 2026-01-14 | 41.500 | 43.050 | 1.200 | 2.87% | 41.500 | 43.270 | 21249 | 9044.681 | 5.80% |
| 2026-01-13 | 43.580 | 41.850 | -1.730 | -3.97% | 41.600 | 43.780 | 18195 | 7761.831 | 4.97% |
| 2026-01-12 | 41.900 | 43.580 | 1.620 | 3.86% | 41.740 | 43.800 | 23693 | 10149.460 | 6.47% |
| 2026-01-09 | 42.440 | 41.960 | -0.230 | -0.55% | 41.570 | 43.000 | 16049 | 6779.145 | 4.38% |
| 2026-01-08 | 41.140 | 42.190 | 0.690 | 1.66% | 40.700 | 43.500 | 22818 | 9571.550 | 6.23% |
| 2026-01-07 | 40.990 | 41.500 | 0.540 | 1.32% | 40.660 | 42.880 | 21786 | 9132.521 | 5.95% |
| 2026-01-06 | 40.220 | 40.960 | 0.970 | 2.43% | 40.220 | 40.970 | 13918 | 5668.042 | 3.80% |
| 2026-01-05 | 39.800 | 39.990 | 0.660 | 1.68% | 39.280 | 40.080 | 8086 | 3215.503 | 2.21% |
| 2025-12-31 | 39.640 | 39.330 | -0.330 | -0.83% | 39.010 | 39.990 | 7802 | 3069.156 | 2.13% |
| 2025-12-30 | 39.390 | 39.660 | 0.300 | 0.76% | 39.260 | 40.100 | 8285 | 3286.694 | 2.26% |
| 2025-12-29 | 40.150 | 39.360 | -0.890 | -2.21% | 39.330 | 40.660 | 8190 | 3255.670 | 2.24% |
| 2025-12-26 | 40.980 | 40.250 | -0.870 | -2.12% | 40.030 | 41.280 | 14217 | 5770.681 | 3.88% |
| 2025-12-25 | 40.030 | 41.120 | 0.740 | 1.83% | 40.030 | 41.900 | 17062 | 6987.755 | 4.66% |
| 2025-12-24 | 40.000 | 40.380 | -0.520 | -1.27% | 39.990 | 41.480 | 16532 | 6698.249 | 4.52% |
| 2025-12-23 | 39.760 | 40.900 | 1.320 | 3.34% | 39.110 | 42.800 | 27230 | 11241.103 | 7.44% |
| 2025-12-22 | 39.480 | 39.580 | 0.100 | 0.25% | 39.130 | 39.750 | 8125 | 3210.352 | 2.22% |
| 2025-12-19 | 39.350 | 39.480 | 0.130 | 0.33% | 39.100 | 39.890 | 11129 | 4396.134 | 3.04% |
| 2025-12-18 | 40.970 | 39.350 | -0.660 | -1.65% | 39.250 | 41.410 | 16895 | 6775.463 | 4.61% |
| 2025-12-17 | 40.780 | 40.010 | -0.890 | -2.18% | 39.010 | 41.520 | 15412 | 6139.937 | 4.21% |
| 2025-12-16 | 38.810 | 40.900 | 2.110 | 5.44% | 38.410 | 41.400 | 23431 | 9441.995 | 6.40% |
| 2025-12-15 | 39.000 | 38.790 | -0.560 | -1.42% | 38.550 | 39.830 | 11378 | 4457.138 | 3.11% |
| 2025-12-12 | 38.600 | 39.350 | 0.350 | 0.90% | 38.020 | 40.090 | 15953 | 6275.381 | 4.36% |
| 2025-12-11 | 37.700 | 39.000 | 1.620 | 4.33% | 36.800 | 40.540 | 18484 | 7187.691 | 5.05% |
| 2025-12-10 | 37.730 | 37.380 | -0.120 | -0.32% | 36.900 | 37.960 | 5569 | 2070.888 | 1.52% |
| 2025-12-09 | 38.120 | 37.500 | -0.810 | -2.11% | 37.500 | 38.780 | 6387 | 2428.564 | 1.74% |
| 2025-12-08 | 38.300 | 38.310 | 0.540 | 1.43% | 37.710 | 39.030 | 8068 | 3104.502 | 2.20% |
| 2025-12-05 | 37.600 | 37.770 | 0.690 | 1.86% | 36.820 | 37.920 | 5540 | 2071.647 | 1.51% |
| 2025-12-04 | 38.490 | 37.080 | -1.080 | -2.83% | 36.930 | 38.490 | 7140 | 2680.732 | 1.95% |
| 2025-12-03 | 39.110 | 38.160 | -1.140 | -2.90% | 38.100 | 39.670 | 6593 | 2561.437 | 1.80% |
| 2025-12-02 | 40.100 | 39.300 | -0.930 | -2.31% | 39.170 | 40.430 | 5237 | 2077.025 | 1.43% |
| 2025-12-01 | 39.200 | 40.230 | 1.310 | 3.37% | 38.520 | 40.270 | 7544 | 3006.607 | 2.06% |
| 2025-11-28 | 39.300 | 38.920 | 0.000 | 0.00% | 38.630 | 39.300 | 2855 | 1109.997 | 0.78% |
| 2025-11-27 | 38.820 | 38.920 | 0.290 | 0.75% | 38.700 | 39.360 | 4254 | 1660.358 | 1.16% |
| 2025-11-26 | 39.120 | 38.630 | -0.530 | -1.35% | 38.620 | 39.480 | 5521 | 2152.008 | 1.51% |
| 2025-11-25 | 39.350 | 39.160 | 0.160 | 0.41% | 39.120 | 39.800 | 6369 | 2510.434 | 1.74% |
| 2025-11-24 | 38.760 | 39.000 | 0.700 | 1.83% | 38.400 | 39.600 | 8295 | 3236.144 | 2.27% |
| 2025-11-21 | 39.980 | 38.300 | -1.840 | -4.58% | 38.110 | 40.480 | 8102 | 3180.491 | 2.21% |
| 2025-11-20 | 39.950 | 40.140 | 0.300 | 0.75% | 39.510 | 40.780 | 6190 | 2486.368 | 1.69% |
| 2025-11-19 | 40.450 | 39.840 | -0.520 | -1.29% | 39.530 | 40.630 | 6817 | 2731.098 | 1.86% |
| 2025-11-18 | 40.730 | 40.360 | -0.480 | -1.18% | 40.150 | 41.190 | 5768 | 2338.906 | 1.58% |
| 2025-11-17 | 41.300 | 40.840 | -0.250 | -0.61% | 40.650 | 41.480 | 7596 | 3113.661 | 2.07% |
| 2025-11-14 | 42.000 | 41.090 | -1.210 | -2.86% | 41.090 | 42.000 | 8565 | 3550.526 | 2.34% |
| 2025-11-13 | 42.620 | 42.300 | 0.310 | 0.74% | 41.910 | 42.770 | 7624 | 3229.335 | 2.08% |
| 2025-11-12 | 42.380 | 41.990 | -0.380 | -0.90% | 41.500 | 42.680 | 7505 | 3145.133 | 2.05% |
| 2025-11-11 | 42.900 | 42.370 | -0.400 | -0.94% | 42.300 | 43.280 | 5357 | 2290.304 | 1.46% |
| 2025-11-10 | 43.450 | 42.770 | -0.660 | -1.52% | 42.440 | 43.600 | 10299 | 4408.960 | 2.81% |
| 2025-11-07 | 44.300 | 43.430 | -0.630 | -1.43% | 43.310 | 44.300 | 7115 | 3102.757 | 1.94% |
| 2025-11-06 | 45.300 | 44.060 | -0.860 | -1.91% | 43.820 | 45.300 | 9155 | 4052.654 | 2.50% |
| 2025-11-05 | 44.180 | 44.920 | 0.020 | 0.04% | 44.010 | 45.480 | 6707 | 2998.719 | 1.83% |
| 2025-11-04 | 45.900 | 44.900 | -1.000 | -2.18% | 44.310 | 46.300 | 9826 | 4391.846 | 2.68% |
| 2025-11-03 | 45.620 | 45.900 | 0.290 | 0.64% | 45.450 | 46.780 | 12309 | 5696.449 | 3.36% |
| 2025-10-31 | 44.890 | 45.610 | 0.400 | 0.88% | 44.890 | 46.760 | 11964 | 5497.415 | 3.27% |
| 2025-10-30 | 45.760 | 45.210 | -0.650 | -1.42% | 45.020 | 46.960 | 19563 | 9048.752 | 5.34% |
| 2025-10-29 | 43.880 | 45.860 | 2.200 | 5.04% | 42.590 | 46.160 | 17841 | 7926.796 | 4.87% |
| 2025-10-28 | 44.780 | 43.660 | -0.740 | -1.67% | 43.560 | 44.780 | 7128 | 3142.023 | 1.95% |
| 2025-10-27 | 44.560 | 44.400 | 0.280 | 0.63% | 44.190 | 45.190 | 7935 | 3542.277 | 2.17% |
| 2025-10-24 | 43.580 | 44.120 | 0.790 | 1.82% | 43.580 | 44.750 | 7106 | 3133.325 | 1.94% |
| 2025-10-23 | 44.140 | 43.330 | -0.520 | -1.19% | 42.670 | 44.160 | 5124 | 2212.839 | 1.40% |
| 2025-10-22 | 43.600 | 43.850 | 0.440 | 1.01% | 43.110 | 44.950 | 9937 | 4392.676 | 2.71% |
| 2025-10-21 | 42.810 | 43.410 | 0.610 | 1.43% | 42.520 | 43.580 | 7411 | 3200.661 | 2.02% |
| 2025-10-20 | 43.580 | 42.800 | -0.400 | -0.93% | 42.430 | 43.960 | 9849 | 4226.501 | 2.69% |
| 2025-10-17 | 44.420 | 43.200 | -1.210 | -2.72% | 43.060 | 44.850 | 8783 | 3848.694 | 2.40% |
| 2025-10-16 | 45.300 | 44.410 | -1.390 | -3.03% | 44.100 | 46.260 | 10216 | 4600.978 | 2.79% |
深证大盘股票行情在线 K线走势图
摩尔线程(920693)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
