摩尔线程(920779)股票行情
摩尔线程(920779)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 | 34.310 | 34.510 | 0.490 | 1.44% | 34.020 | 34.980 | 4244 | 1470.513 | 2.12% |
| 2026-02-05 | 34.870 | 34.020 | -1.110 | -3.16% | 34.010 | 35.060 | 6303 | 2170.079 | 3.15% |
| 2026-02-04 | 35.000 | 35.130 | -0.090 | -0.26% | 34.840 | 35.650 | 4404 | 1547.567 | 2.20% |
| 2026-02-03 | 34.520 | 35.220 | 0.750 | 2.18% | 34.460 | 35.250 | 4193 | 1461.656 | 2.09% |
| 2026-02-02 | 34.800 | 34.470 | -0.140 | -0.40% | 34.400 | 35.380 | 4878 | 1706.929 | 2.43% |
| 2026-01-30 | 34.970 | 34.610 | -0.370 | -1.06% | 34.260 | 35.290 | 6528 | 2270.583 | 3.26% |
| 2026-01-29 | 35.820 | 34.980 | -0.900 | -2.51% | 34.820 | 35.820 | 6691 | 2359.185 | 3.34% |
| 2026-01-28 | 36.380 | 35.880 | -0.670 | -1.83% | 35.800 | 36.730 | 5828 | 2100.041 | 2.91% |
| 2026-01-27 | 36.870 | 36.550 | -0.350 | -0.95% | 35.800 | 37.100 | 7875 | 2862.448 | 3.93% |
| 2026-01-26 | 38.280 | 36.900 | -1.160 | -3.05% | 36.690 | 38.290 | 8439 | 3142.871 | 4.21% |
| 2026-01-23 | 36.780 | 38.060 | 1.820 | 5.02% | 36.300 | 38.100 | 15244 | 5721.195 | 7.61% |
| 2026-01-22 | 36.680 | 36.240 | -0.250 | -0.69% | 36.100 | 36.770 | 6630 | 2407.683 | 3.31% |
| 2026-01-21 | 35.870 | 36.490 | 0.300 | 0.83% | 35.860 | 37.190 | 6502 | 2383.618 | 3.25% |
| 2026-01-20 | 37.410 | 36.190 | -1.210 | -3.24% | 36.090 | 37.640 | 9914 | 3635.567 | 4.95% |
| 2026-01-19 | 37.680 | 37.400 | -0.300 | -0.80% | 37.080 | 37.990 | 9107 | 3403.807 | 4.55% |
| 2026-01-16 | 38.060 | 37.700 | -0.790 | -2.05% | 37.480 | 39.160 | 17485 | 6658.410 | 8.73% |
| 2026-01-15 | 36.960 | 38.490 | 1.860 | 5.08% | 36.380 | 40.630 | 33930 | 13132.871 | 16.94% |
| 2026-01-14 | 36.100 | 36.630 | 0.180 | 0.49% | 36.100 | 37.330 | 13930 | 5119.970 | 6.95% |
| 2026-01-13 | 37.050 | 36.450 | -0.410 | -1.11% | 36.310 | 37.760 | 14902 | 5521.625 | 7.44% |
| 2026-01-12 | 35.870 | 36.860 | 0.870 | 2.42% | 35.580 | 36.930 | 14472 | 5266.585 | 7.22% |
| 2026-01-09 | 35.620 | 35.990 | 0.440 | 1.24% | 35.400 | 36.400 | 7024 | 2527.215 | 3.51% |
| 2026-01-08 | 36.000 | 35.550 | -0.560 | -1.55% | 35.520 | 36.170 | 9578 | 3426.156 | 4.78% |
| 2026-01-07 | 35.970 | 36.110 | 0.030 | 0.08% | 35.870 | 37.200 | 14872 | 5428.926 | 7.42% |
| 2026-01-06 | 35.100 | 36.080 | 1.490 | 4.31% | 34.500 | 36.480 | 16530 | 5956.156 | 8.25% |
| 2026-01-05 | 34.020 | 34.590 | 0.750 | 2.22% | 33.830 | 34.690 | 5674 | 1954.019 | 2.83% |
| 2025-12-31 | 34.000 | 33.840 | -0.210 | -0.62% | 33.840 | 34.490 | 3949 | 1341.234 | 1.97% |
| 2025-12-30 | 34.210 | 34.050 | -0.250 | -0.73% | 33.800 | 34.380 | 4257 | 1448.659 | 2.12% |
| 2025-12-29 | 34.860 | 34.300 | -0.510 | -1.47% | 34.210 | 35.170 | 4412 | 1518.299 | 2.20% |
| 2025-12-26 | 35.200 | 34.810 | 0.010 | 0.03% | 34.600 | 35.480 | 5838 | 2045.984 | 2.91% |
| 2025-12-25 | 35.250 | 34.800 | 0.020 | 0.06% | 34.710 | 35.260 | 3418 | 1193.820 | 1.71% |
| 2025-12-24 | 34.720 | 34.780 | 0.280 | 0.81% | 34.310 | 35.130 | 3655 | 1268.582 | 1.82% |
| 2025-12-23 | 35.010 | 34.500 | -0.790 | -2.24% | 34.430 | 35.350 | 5801 | 2019.998 | 2.90% |
| 2025-12-22 | 35.420 | 35.290 | -0.140 | -0.40% | 35.100 | 35.690 | 3669 | 1294.557 | 1.83% |
| 2025-12-19 | 35.160 | 35.430 | 0.270 | 0.77% | 35.160 | 35.700 | 5615 | 1989.306 | 2.80% |
| 2025-12-18 | 35.890 | 35.160 | -0.790 | -2.20% | 35.090 | 35.890 | 7106 | 2517.388 | 3.55% |
| 2025-12-17 | 35.050 | 35.950 | 0.670 | 1.90% | 35.050 | 36.220 | 11088 | 3978.302 | 5.53% |
| 2025-12-16 | 34.620 | 35.280 | 0.530 | 1.53% | 34.410 | 35.780 | 7563 | 2669.582 | 3.78% |
| 2025-12-15 | 34.590 | 34.750 | -0.110 | -0.32% | 34.530 | 35.450 | 4500 | 1577.634 | 2.25% |
| 2025-12-12 | 34.750 | 34.860 | -0.020 | -0.06% | 34.280 | 35.280 | 6275 | 2185.132 | 3.13% |
| 2025-12-11 | 33.780 | 34.880 | 1.120 | 3.32% | 33.290 | 36.000 | 11392 | 3967.406 | 5.69% |
| 2025-12-10 | 33.790 | 33.760 | 0.150 | 0.45% | 33.200 | 33.800 | 3679 | 1231.586 | 1.84% |
| 2025-12-09 | 34.470 | 33.610 | -0.870 | -2.52% | 33.600 | 34.530 | 4858 | 1650.525 | 2.43% |
| 2025-12-08 | 34.100 | 34.480 | 0.380 | 1.11% | 34.100 | 34.770 | 4084 | 1412.324 | 2.04% |
| 2025-12-05 | 33.800 | 34.100 | 0.460 | 1.37% | 33.330 | 34.190 | 4932 | 1667.417 | 2.46% |
| 2025-12-04 | 34.420 | 33.640 | -0.900 | -2.61% | 33.640 | 34.790 | 5642 | 1917.729 | 2.82% |
| 2025-12-03 | 34.990 | 34.540 | -0.310 | -0.89% | 34.440 | 35.300 | 4376 | 1521.025 | 2.18% |
| 2025-12-02 | 35.660 | 34.850 | -0.600 | -1.69% | 34.770 | 35.660 | 6158 | 2157.530 | 3.07% |
| 2025-12-01 | 35.550 | 35.450 | 0.170 | 0.48% | 35.000 | 35.690 | 5330 | 1885.788 | 2.66% |
| 2025-11-28 | 34.900 | 35.280 | 0.270 | 0.77% | 34.900 | 35.480 | 3655 | 1284.093 | 1.82% |
| 2025-11-27 | 35.960 | 35.010 | -0.460 | -1.30% | 34.900 | 35.960 | 6439 | 2274.909 | 3.21% |
| 2025-11-26 | 35.780 | 35.470 | -0.430 | -1.20% | 35.250 | 36.490 | 5905 | 2107.500 | 2.95% |
| 2025-11-25 | 35.340 | 35.900 | 0.660 | 1.87% | 35.340 | 36.240 | 5695 | 2043.802 | 2.84% |
| 2025-11-24 | 35.100 | 35.240 | 0.240 | 0.69% | 35.000 | 35.480 | 4150 | 1462.613 | 2.07% |
| 2025-11-21 | 36.990 | 35.000 | -1.950 | -5.28% | 34.900 | 37.000 | 9822 | 3497.298 | 4.90% |
| 2025-11-20 | 38.500 | 36.950 | -1.340 | -3.50% | 36.880 | 38.700 | 8671 | 3251.004 | 4.33% |
| 2025-11-19 | 39.150 | 38.290 | -0.860 | -2.20% | 38.200 | 39.600 | 8066 | 3115.433 | 4.03% |
| 2025-11-18 | 40.900 | 39.150 | -1.910 | -4.65% | 39.100 | 41.120 | 14418 | 5727.941 | 7.20% |
| 2025-11-17 | 40.430 | 41.060 | 0.430 | 1.06% | 39.860 | 41.500 | 13213 | 5358.458 | 6.60% |
| 2025-11-14 | 40.470 | 40.630 | -0.410 | -1.00% | 39.820 | 41.290 | 13504 | 5466.200 | 6.74% |
| 2025-11-13 | 39.590 | 41.040 | 1.700 | 4.32% | 39.330 | 41.350 | 19800 | 8091.915 | 9.88% |
| 2025-11-12 | 40.150 | 39.340 | -0.660 | -1.65% | 39.050 | 40.150 | 7439 | 2941.478 | 3.71% |
| 2025-11-11 | 40.220 | 40.000 | -0.120 | -0.30% | 39.880 | 40.650 | 6127 | 2465.500 | 3.06% |
| 2025-11-10 | 41.250 | 40.120 | -0.660 | -1.62% | 39.810 | 41.290 | 9267 | 3738.302 | 4.63% |
| 2025-11-07 | 40.920 | 40.780 | 0.320 | 0.79% | 40.120 | 41.230 | 10294 | 4198.141 | 5.14% |
| 2025-11-06 | 40.980 | 40.460 | -0.270 | -0.66% | 40.070 | 40.980 | 6745 | 2723.536 | 3.37% |
| 2025-11-05 | 39.890 | 40.730 | 0.480 | 1.19% | 39.680 | 40.960 | 6941 | 2815.886 | 3.46% |
| 2025-11-04 | 41.720 | 40.250 | -1.250 | -3.01% | 40.010 | 41.720 | 9409 | 3804.825 | 4.70% |
| 2025-11-03 | 41.680 | 41.500 | -0.740 | -1.75% | 41.200 | 42.500 | 12130 | 5054.885 | 6.06% |
| 2025-10-31 | 40.940 | 42.240 | 0.830 | 2.00% | 40.940 | 43.430 | 22222 | 9480.290 | 11.09% |
| 2025-10-30 | 41.450 | 41.410 | -0.140 | -0.34% | 41.380 | 43.280 | 22803 | 9628.604 | 11.38% |
| 2025-10-29 | 40.000 | 41.550 | 1.660 | 4.16% | 39.370 | 41.720 | 16978 | 6911.145 | 8.47% |
| 2025-10-28 | 40.690 | 39.890 | -0.520 | -1.29% | 39.860 | 40.930 | 7221 | 2910.589 | 3.60% |
| 2025-10-27 | 40.350 | 40.410 | 0.390 | 0.97% | 40.020 | 40.750 | 7504 | 3040.227 | 3.75% |
| 2025-10-24 | 39.670 | 40.020 | 0.350 | 0.88% | 39.670 | 40.280 | 5568 | 2227.374 | 2.78% |
| 2025-10-23 | 40.960 | 39.670 | -0.730 | -1.81% | 39.260 | 40.960 | 7317 | 2901.656 | 3.65% |
| 2025-10-22 | 40.990 | 40.400 | -0.840 | -2.04% | 40.010 | 41.140 | 10240 | 4167.877 | 5.11% |
| 2025-10-21 | 40.360 | 41.240 | 1.430 | 3.59% | 40.310 | 41.450 | 14888 | 6123.807 | 7.43% |
| 2025-10-20 | 39.250 | 39.810 | 0.660 | 1.69% | 39.250 | 40.650 | 10291 | 4124.441 | 5.14% |
| 2025-10-17 | 40.000 | 39.150 | -0.850 | -2.13% | 39.120 | 40.980 | 8344 | 3325.793 | 4.17% |
| 2025-10-16 | 40.750 | 40.000 | -0.770 | -1.89% | 39.700 | 41.460 | 7393 | 2997.594 | 3.69% |
深证大盘股票行情在线 K线走势图
摩尔线程(920779)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
