摩尔线程(920748)股票行情
摩尔线程(920748)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 | 45.180 | 43.350 | -3.920 | -8.29% | 42.880 | 45.960 | 31402 | 13740.967 | 8.80% |
| 2026-02-05 | 41.880 | 47.270 | 5.280 | 12.57% | 41.710 | 49.970 | 46511 | 22003.514 | 13.04% |
| 2026-02-04 | 41.500 | 41.990 | 0.350 | 0.84% | 41.220 | 42.400 | 6585 | 2748.871 | 1.85% |
| 2026-02-03 | 42.060 | 41.640 | 0.110 | 0.26% | 41.300 | 42.280 | 5960 | 2484.356 | 1.67% |
| 2026-02-02 | 41.970 | 41.530 | -0.540 | -1.28% | 41.000 | 42.300 | 6450 | 2687.851 | 1.81% |
| 2026-01-30 | 43.970 | 42.070 | -1.140 | -2.64% | 42.020 | 43.970 | 8108 | 3442.447 | 2.27% |
| 2026-01-29 | 42.900 | 43.210 | -0.040 | -0.09% | 42.400 | 44.200 | 8849 | 3843.730 | 2.48% |
| 2026-01-28 | 44.350 | 43.250 | -0.950 | -2.15% | 43.120 | 44.900 | 9005 | 3943.978 | 2.52% |
| 2026-01-27 | 44.450 | 44.200 | -0.200 | -0.45% | 42.580 | 45.000 | 10194 | 4460.777 | 1.63% |
| 2026-01-26 | 46.000 | 44.400 | -2.340 | -5.01% | 43.800 | 46.920 | 15005 | 6710.543 | 2.41% |
| 2026-01-23 | 45.680 | 46.740 | 0.940 | 2.05% | 45.520 | 47.390 | 13934 | 6504.425 | 2.23% |
| 2026-01-22 | 46.300 | 45.800 | 0.330 | 0.73% | 45.120 | 46.450 | 6728 | 3067.135 | 1.08% |
| 2026-01-21 | 45.580 | 45.470 | -0.110 | -0.24% | 45.010 | 46.480 | 7457 | 3403.219 | 1.20% |
| 2026-01-20 | 46.300 | 45.580 | -0.720 | -1.56% | 45.310 | 47.220 | 11982 | 5534.013 | 1.92% |
| 2026-01-19 | 47.000 | 46.300 | -2.060 | -4.26% | 45.540 | 47.680 | 15619 | 7235.685 | 2.51% |
| 2026-01-16 | 51.000 | 48.360 | -2.490 | -4.90% | 48.260 | 51.000 | 18738 | 9209.351 | 3.01% |
| 2026-01-15 | 51.490 | 50.850 | -1.850 | -3.51% | 49.900 | 53.930 | 22985 | 11844.687 | 3.69% |
| 2026-01-14 | 50.000 | 52.700 | 1.700 | 3.33% | 50.000 | 56.000 | 39094 | 20972.951 | 6.27% |
| 2026-01-13 | 57.240 | 51.000 | -4.500 | -8.11% | 50.150 | 57.460 | 37631 | 19859.609 | 6.04% |
| 2026-01-12 | 45.990 | 55.500 | 10.010 | 22.00% | 45.430 | 58.280 | 53040 | 26957.604 | 8.51% |
| 2026-01-09 | 43.930 | 45.490 | 0.990 | 2.22% | 43.800 | 45.760 | 17068 | 7678.663 | 2.74% |
| 2026-01-08 | 46.760 | 44.500 | -0.480 | -1.07% | 44.030 | 46.860 | 16375 | 7344.747 | 2.63% |
| 2026-01-07 | 44.200 | 44.980 | 1.080 | 2.46% | 43.820 | 45.520 | 16955 | 7609.971 | 2.72% |
| 2026-01-06 | 42.930 | 43.900 | 0.900 | 2.09% | 42.600 | 44.590 | 17007 | 7445.704 | 2.73% |
| 2026-01-05 | 46.060 | 43.000 | -3.540 | -7.61% | 42.100 | 46.500 | 28390 | 12390.354 | 4.55% |
| 2025-12-31 | 45.410 | 46.540 | 0.960 | 2.11% | 45.300 | 47.000 | 13862 | 6433.473 | 2.22% |
| 2025-12-30 | 47.980 | 45.580 | -1.910 | -4.02% | 45.560 | 47.980 | 16627 | 7725.438 | 2.67% |
| 2025-12-29 | 47.520 | 47.490 | -0.310 | -0.65% | 47.400 | 48.960 | 11733 | 5619.257 | 1.88% |
| 2025-12-26 | 48.100 | 47.800 | -0.680 | -1.40% | 47.720 | 48.960 | 11684 | 5625.586 | 1.87% |
| 2025-12-25 | 49.300 | 48.480 | -0.720 | -1.46% | 48.300 | 50.200 | 13723 | 6715.977 | 2.20% |
| 2025-12-24 | 48.010 | 49.200 | 1.010 | 2.10% | 48.010 | 49.250 | 10844 | 5284.886 | 1.74% |
| 2025-12-23 | 48.770 | 48.190 | -0.910 | -1.85% | 48.030 | 49.700 | 13664 | 6664.536 | 2.19% |
| 2025-12-22 | 49.000 | 49.100 | -0.480 | -0.97% | 48.510 | 49.880 | 14678 | 7182.982 | 2.35% |
| 2025-12-19 | 49.700 | 49.580 | 0.210 | 0.43% | 49.060 | 50.970 | 14421 | 7203.171 | 2.31% |
| 2025-12-18 | 49.310 | 49.370 | 0.070 | 0.14% | 48.800 | 50.380 | 14861 | 7355.560 | 2.38% |
| 2025-12-17 | 49.700 | 49.300 | -1.730 | -3.39% | 48.000 | 50.400 | 24398 | 11901.244 | 3.91% |
| 2025-12-16 | 50.700 | 51.030 | 0.580 | 1.15% | 50.700 | 53.660 | 30243 | 15824.762 | 4.85% |
| 2025-12-15 | 49.690 | 50.450 | -0.570 | -1.12% | 49.130 | 51.550 | 13511 | 6826.094 | 2.17% |
| 2025-12-12 | 53.000 | 51.020 | -2.770 | -5.15% | 51.020 | 53.440 | 25926 | 13494.411 | 4.16% |
| 2025-12-11 | 52.800 | 53.790 | 1.040 | 1.97% | 50.880 | 56.800 | 39284 | 21141.070 | 6.30% |
| 2025-12-10 | 53.130 | 52.750 | -1.590 | -2.93% | 52.680 | 56.000 | 22763 | 12185.692 | 3.65% |
| 2025-12-09 | 55.000 | 54.340 | -1.940 | -3.45% | 53.350 | 56.800 | 29217 | 15981.336 | 4.69% |
| 2025-12-08 | 54.000 | 56.280 | 0.930 | 1.68% | 54.000 | 58.340 | 39477 | 22240.547 | 6.33% |
| 2025-12-05 | 53.210 | 55.350 | 2.300 | 4.34% | 52.020 | 57.090 | 35762 | 19573.633 | 5.74% |
| 2025-12-04 | 53.530 | 53.050 | -0.450 | -0.84% | 52.500 | 56.600 | 27364 | 14871.938 | 4.39% |
| 2025-12-03 | 54.910 | 53.500 | -3.200 | -5.64% | 53.000 | 58.180 | 38209 | 21102.266 | 6.13% |
| 2025-12-02 | 53.900 | 56.700 | 3.100 | 5.78% | 53.810 | 58.960 | 47804 | 27178.100 | 7.67% |
| 2025-12-01 | 53.000 | 53.600 | -1.390 | -2.53% | 52.000 | 54.790 | 31521 | 16782.129 | 5.06% |
| 2025-11-28 | 47.400 | 54.990 | 7.690 | 16.26% | 47.200 | 56.490 | 52631 | 27418.361 | 8.44% |
| 2025-11-27 | 47.470 | 47.300 | -0.060 | -0.13% | 47.300 | 49.120 | 14576 | 7020.342 | 2.34% |
| 2025-11-26 | 50.590 | 47.360 | -2.760 | -5.51% | 47.050 | 50.600 | 21713 | 10546.412 | 3.48% |
| 2025-11-25 | 50.000 | 50.120 | 0.140 | 0.28% | 49.680 | 52.390 | 18803 | 9576.706 | 3.02% |
| 2025-11-24 | 49.110 | 49.980 | 1.960 | 4.08% | 49.080 | 51.270 | 17160 | 8615.765 | 2.75% |
| 2025-11-21 | 51.900 | 48.020 | -4.680 | -8.88% | 48.000 | 53.480 | 23335 | 11669.790 | 3.74% |
| 2025-11-20 | 55.000 | 52.700 | -1.370 | -2.53% | 52.600 | 55.460 | 16745 | 8999.644 | 2.69% |
| 2025-11-19 | 55.580 | 54.070 | -1.780 | -3.19% | 53.800 | 56.850 | 21454 | 11769.368 | 3.44% |
| 2025-11-18 | 59.980 | 55.850 | -5.870 | -9.51% | 55.020 | 60.520 | 40454 | 22939.818 | 6.49% |
| 2025-11-17 | 63.500 | 61.720 | -0.810 | -1.30% | 59.000 | 66.900 | 47154 | 29333.119 | 7.56% |
| 2025-11-14 | 58.000 | 62.530 | 3.730 | 6.34% | 57.000 | 64.250 | 57475 | 35599.312 | 9.22% |
| 2025-11-13 | 56.010 | 58.800 | 1.110 | 1.92% | 55.880 | 61.750 | 43975 | 26103.568 | 7.05% |
| 2025-11-12 | 54.250 | 57.690 | 3.880 | 7.21% | 53.540 | 62.000 | 52961 | 30846.611 | 8.49% |
| 2025-11-11 | 53.610 | 53.810 | -1.170 | -2.13% | 53.540 | 56.400 | 28674 | 15649.085 | 4.60% |
| 2025-11-10 | 55.780 | 54.980 | -2.020 | -3.54% | 54.980 | 58.350 | 32055 | 18074.371 | 5.14% |
| 2025-11-07 | 56.000 | 57.000 | 0.350 | 0.62% | 55.550 | 59.900 | 41064 | 23707.969 | 6.59% |
| 2025-11-06 | 59.690 | 56.650 | -4.250 | -6.98% | 56.560 | 60.790 | 43657 | 25384.201 | 7.00% |
| 2025-11-05 | 60.150 | 60.900 | -2.600 | -4.09% | 60.050 | 66.500 | 52325 | 32659.031 | 8.39% |
| 2025-11-04 | 56.000 | 63.500 | 6.200 | 10.82% | 54.200 | 68.760 | 76871 | 48087.070 | 12.33% |
| 2025-11-03 | 60.150 | 57.300 | -4.000 | -6.53% | 56.850 | 65.560 | 47707 | 28824.260 | 7.65% |
| 2025-10-31 | 58.000 | 61.300 | 2.620 | 4.46% | 56.010 | 66.660 | 56359 | 35174.406 | 9.04% |
| 2025-10-30 | 62.800 | 58.680 | -11.520 | -16.41% | 58.680 | 66.500 | 58247 | 36391.191 | 9.34% |
| 2025-10-29 | 59.770 | 70.200 | 10.430 | 17.45% | 55.000 | 77.000 | 88193 | 53137.141 | 14.15% |
| 2025-10-28 | 45.500 | 59.770 | 13.790 | 29.99% | 45.000 | 59.770 | 76722 | 41457.734 | 12.31% |
| 2025-10-27 | 42.200 | 45.980 | 3.470 | 8.16% | 42.160 | 47.800 | 40107 | 18055.111 | 6.43% |
| 2025-10-24 | 45.480 | 42.510 | -2.590 | -5.74% | 42.180 | 45.860 | 32833 | 14232.566 | 5.27% |
| 2025-10-23 | 40.800 | 45.100 | 3.930 | 9.55% | 39.000 | 45.100 | 39404 | 17054.527 | 6.32% |
| 2025-10-22 | 38.810 | 41.170 | 1.490 | 3.76% | 38.000 | 45.060 | 44412 | 18764.207 | 7.12% |
| 2025-10-21 | 33.240 | 39.680 | 6.510 | 19.63% | 32.630 | 41.070 | 42018 | 15927.800 | 6.74% |
| 2025-10-20 | 33.630 | 33.170 | 0.180 | 0.55% | 33.010 | 33.880 | 12125 | 4042.588 | 1.94% |
| 2025-10-17 | 34.850 | 32.990 | -1.340 | -3.90% | 32.850 | 34.980 | 17490 | 5903.242 | 2.81% |
| 2025-10-16 | 35.500 | 34.330 | -4.440 | -11.45% | 34.210 | 36.500 | 29085 | 10208.307 | 4.66% |
深证大盘股票行情在线 K线走势图
摩尔线程(920748)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
