摩尔线程(920790)股票行情
摩尔线程(920790)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 | 32.990 | 32.590 | -0.520 | -1.57% | 32.560 | 33.340 | 7178 | 2366.174 | 1.32% |
| 2026-02-05 | 33.210 | 33.110 | -0.100 | -0.30% | 32.880 | 33.630 | 9118 | 3034.253 | 1.68% |
| 2026-02-04 | 34.390 | 33.210 | -1.120 | -3.26% | 33.040 | 34.400 | 15197 | 5102.648 | 2.80% |
| 2026-02-03 | 34.780 | 34.330 | 0.560 | 1.66% | 33.530 | 34.780 | 11831 | 4020.771 | 2.18% |
| 2026-02-02 | 34.950 | 33.770 | -0.760 | -2.20% | 33.640 | 34.950 | 11596 | 3960.283 | 2.13% |
| 2026-01-30 | 35.920 | 34.530 | -1.540 | -4.27% | 34.500 | 36.150 | 15007 | 5254.163 | 2.76% |
| 2026-01-29 | 35.650 | 36.070 | 0.410 | 1.15% | 34.680 | 36.980 | 19130 | 6943.886 | 3.52% |
| 2026-01-28 | 36.320 | 35.660 | -0.500 | -1.38% | 35.350 | 36.860 | 11723 | 4222.327 | 2.16% |
| 2026-01-27 | 37.000 | 36.160 | -0.690 | -1.87% | 35.500 | 37.000 | 14453 | 5208.366 | 2.66% |
| 2026-01-26 | 38.880 | 36.850 | -1.850 | -4.78% | 36.470 | 38.920 | 21850 | 8190.634 | 4.02% |
| 2026-01-23 | 37.500 | 38.700 | 1.200 | 3.20% | 37.320 | 38.800 | 22328 | 8520.747 | 4.11% |
| 2026-01-22 | 37.130 | 37.500 | 0.160 | 0.43% | 37.000 | 38.080 | 17419 | 6537.104 | 3.20% |
| 2026-01-21 | 37.210 | 37.340 | 0.230 | 0.62% | 36.720 | 38.320 | 19150 | 7180.921 | 3.52% |
| 2026-01-20 | 38.410 | 37.110 | -0.500 | -1.33% | 37.060 | 38.870 | 22234 | 8420.826 | 4.09% |
| 2026-01-19 | 38.690 | 37.610 | -1.090 | -2.82% | 37.600 | 38.690 | 16701 | 6333.365 | 3.07% |
| 2026-01-16 | 40.560 | 38.700 | -2.850 | -6.86% | 38.220 | 41.330 | 39797 | 15645.661 | 7.32% |
| 2026-01-15 | 43.000 | 41.550 | -3.570 | -7.91% | 41.050 | 45.000 | 49206 | 20789.424 | 9.05% |
| 2026-01-14 | 38.410 | 45.120 | 5.360 | 13.48% | 38.410 | 49.960 | 94957 | 42463.477 | 17.47% |
| 2026-01-13 | 40.360 | 39.760 | -1.240 | -3.02% | 39.000 | 44.100 | 60098 | 24830.869 | 11.06% |
| 2026-01-12 | 35.800 | 41.000 | 5.590 | 15.79% | 35.780 | 41.000 | 57412 | 22262.535 | 10.56% |
| 2026-01-09 | 34.470 | 35.410 | 0.950 | 2.76% | 34.310 | 35.440 | 18566 | 6510.540 | 3.42% |
| 2026-01-08 | 34.370 | 34.460 | 0.190 | 0.55% | 33.880 | 34.650 | 11785 | 4043.785 | 2.17% |
| 2026-01-07 | 35.000 | 34.270 | -0.940 | -2.67% | 34.060 | 35.080 | 16580 | 5725.828 | 3.05% |
| 2026-01-06 | 33.050 | 35.210 | 2.080 | 6.28% | 33.010 | 35.350 | 26749 | 9273.825 | 4.92% |
| 2026-01-05 | 33.100 | 33.130 | 0.130 | 0.39% | 32.770 | 33.470 | 9271 | 3072.352 | 1.71% |
| 2025-12-31 | 33.270 | 33.000 | -0.160 | -0.48% | 32.950 | 33.690 | 6407 | 2129.113 | 1.18% |
| 2025-12-30 | 34.400 | 33.160 | -0.630 | -1.86% | 33.000 | 34.400 | 9089 | 3050.310 | 1.67% |
| 2025-12-29 | 34.990 | 33.790 | -1.170 | -3.35% | 33.750 | 34.990 | 11515 | 3935.128 | 2.12% |
| 2025-12-26 | 35.060 | 34.960 | -0.050 | -0.14% | 34.800 | 35.880 | 11593 | 4087.662 | 2.13% |
| 2025-12-25 | 34.950 | 35.010 | -0.030 | -0.09% | 34.810 | 35.950 | 14427 | 5109.234 | 2.65% |
| 2025-12-24 | 34.800 | 35.040 | 0.340 | 0.98% | 34.490 | 35.470 | 10233 | 3576.658 | 1.88% |
| 2025-12-23 | 36.200 | 34.700 | -1.260 | -3.50% | 34.530 | 36.200 | 16901 | 5933.208 | 3.11% |
| 2025-12-22 | 35.990 | 35.960 | -0.300 | -0.83% | 35.700 | 36.870 | 17069 | 6159.522 | 3.14% |
| 2025-12-19 | 34.850 | 36.260 | 1.610 | 4.65% | 34.620 | 37.490 | 30285 | 10985.387 | 5.57% |
| 2025-12-18 | 35.900 | 34.650 | -1.410 | -3.91% | 34.620 | 35.900 | 19111 | 6723.057 | 3.52% |
| 2025-12-17 | 35.860 | 36.060 | 0.120 | 0.33% | 34.150 | 37.690 | 32029 | 11455.125 | 5.89% |
| 2025-12-16 | 35.070 | 35.940 | 0.870 | 2.48% | 34.570 | 36.790 | 27509 | 9866.745 | 5.06% |
| 2025-12-15 | 34.680 | 35.070 | 0.270 | 0.78% | 34.000 | 35.800 | 14704 | 5143.413 | 2.71% |
| 2025-12-12 | 34.180 | 34.800 | 0.290 | 0.84% | 33.580 | 35.670 | 19897 | 6916.961 | 3.66% |
| 2025-12-11 | 33.980 | 34.510 | 0.430 | 1.26% | 33.150 | 35.900 | 25104 | 8658.525 | 4.62% |
| 2025-12-10 | 32.660 | 34.080 | 1.380 | 4.22% | 32.180 | 34.080 | 18988 | 6355.081 | 3.49% |
| 2025-12-09 | 33.320 | 32.700 | -0.700 | -2.10% | 32.700 | 33.650 | 12862 | 4255.702 | 2.37% |
| 2025-12-08 | 32.600 | 33.400 | 0.840 | 2.58% | 32.440 | 34.370 | 24779 | 8345.934 | 4.56% |
| 2025-12-05 | 31.290 | 32.560 | 1.270 | 4.06% | 31.040 | 33.560 | 23317 | 7610.378 | 4.29% |
| 2025-12-04 | 32.000 | 31.290 | -0.580 | -1.82% | 31.250 | 32.290 | 7700 | 2434.179 | 1.42% |
| 2025-12-03 | 32.750 | 31.870 | -0.770 | -2.36% | 31.710 | 32.940 | 9639 | 3098.865 | 1.77% |
| 2025-12-02 | 33.300 | 32.640 | -0.630 | -1.89% | 32.600 | 33.390 | 7629 | 2510.598 | 1.40% |
| 2025-12-01 | 32.120 | 33.270 | 1.220 | 3.81% | 31.910 | 33.490 | 11934 | 3912.570 | 2.20% |
| 2025-11-28 | 32.800 | 32.050 | -0.530 | -1.63% | 31.820 | 32.800 | 7710 | 2477.390 | 1.42% |
| 2025-11-27 | 33.290 | 32.580 | -0.520 | -1.57% | 32.380 | 33.310 | 7568 | 2482.806 | 1.39% |
| 2025-11-26 | 34.170 | 33.100 | -0.900 | -2.65% | 33.010 | 34.370 | 9311 | 3129.151 | 1.71% |
| 2025-11-25 | 33.170 | 34.000 | 0.930 | 2.81% | 33.010 | 34.710 | 15170 | 5185.096 | 2.79% |
| 2025-11-24 | 32.610 | 33.070 | 0.740 | 2.29% | 32.050 | 33.250 | 10979 | 3582.846 | 2.02% |
| 2025-11-21 | 33.870 | 32.330 | -2.070 | -6.02% | 32.240 | 34.650 | 13678 | 4540.875 | 2.52% |
| 2025-11-20 | 34.700 | 34.400 | 0.030 | 0.09% | 34.050 | 35.010 | 8715 | 3011.979 | 1.60% |
| 2025-11-19 | 36.800 | 34.370 | -2.430 | -6.60% | 34.350 | 37.100 | 21756 | 7663.666 | 4.00% |
| 2025-11-18 | 37.000 | 36.800 | -0.210 | -0.57% | 36.710 | 37.780 | 10805 | 4020.444 | 1.99% |
| 2025-11-17 | 37.800 | 37.010 | -1.350 | -3.52% | 36.860 | 37.820 | 14540 | 5419.082 | 2.68% |
| 2025-11-14 | 38.010 | 38.360 | 0.380 | 1.00% | 37.360 | 38.870 | 13609 | 5231.420 | 2.50% |
| 2025-11-13 | 37.880 | 37.980 | 0.350 | 0.93% | 37.570 | 38.270 | 8128 | 3086.600 | 1.50% |
| 2025-11-12 | 38.100 | 37.630 | -0.470 | -1.23% | 37.580 | 38.450 | 6031 | 2288.644 | 1.11% |
| 2025-11-11 | 38.990 | 38.100 | -0.430 | -1.12% | 37.810 | 39.020 | 8234 | 3149.110 | 1.52% |
| 2025-11-10 | 38.130 | 38.530 | 0.410 | 1.08% | 37.900 | 39.290 | 9759 | 3749.602 | 1.80% |
| 2025-11-07 | 39.130 | 38.120 | -1.010 | -2.58% | 38.100 | 39.590 | 9437 | 3634.309 | 1.74% |
| 2025-11-06 | 39.740 | 39.280 | -0.340 | -0.86% | 39.060 | 40.120 | 8896 | 3514.003 | 1.64% |
| 2025-11-05 | 39.560 | 39.620 | -0.370 | -0.93% | 39.210 | 40.360 | 7176 | 2861.592 | 1.32% |
| 2025-11-04 | 41.410 | 39.990 | -1.390 | -3.36% | 39.500 | 41.500 | 12004 | 4808.410 | 2.21% |
| 2025-11-03 | 42.250 | 41.380 | -0.660 | -1.57% | 41.100 | 42.800 | 12060 | 5044.986 | 2.22% |
| 2025-10-31 | 41.000 | 42.040 | 0.530 | 1.28% | 41.000 | 42.930 | 20016 | 8490.765 | 3.68% |
| 2025-10-30 | 42.260 | 41.510 | -1.100 | -2.58% | 41.440 | 43.900 | 22545 | 9633.741 | 4.15% |
| 2025-10-29 | 38.000 | 42.610 | 3.260 | 8.28% | 38.000 | 43.000 | 30326 | 12379.330 | 5.58% |
| 2025-10-28 | 39.490 | 39.350 | -0.240 | -0.61% | 39.000 | 40.140 | 13534 | 5323.848 | 2.49% |
| 2025-10-27 | 41.380 | 39.590 | -1.910 | -4.60% | 39.000 | 41.380 | 23121 | 9164.771 | 4.25% |
| 2025-10-24 | 40.980 | 41.500 | 0.650 | 1.59% | 40.900 | 41.700 | 9417 | 3889.469 | 1.73% |
| 2025-10-23 | 40.980 | 40.850 | -0.010 | -0.02% | 40.100 | 41.150 | 6194 | 2510.064 | 1.14% |
| 2025-10-22 | 40.790 | 40.860 | 0.280 | 0.69% | 40.390 | 41.480 | 10861 | 4448.084 | 2.00% |
| 2025-10-21 | 39.740 | 40.580 | 0.960 | 2.42% | 39.220 | 40.630 | 9794 | 3952.429 | 1.80% |
| 2025-10-20 | 40.000 | 39.620 | 0.220 | 0.56% | 39.200 | 40.490 | 8286 | 3299.166 | 1.52% |
| 2025-10-17 | 40.530 | 39.400 | -0.820 | -2.04% | 39.400 | 40.870 | 7974 | 3200.363 | 1.47% |
| 2025-10-16 | 42.290 | 40.220 | -1.780 | -4.24% | 40.080 | 42.450 | 11924 | 4885.601 | 2.19% |
深证大盘股票行情在线 K线走势图
摩尔线程(920790)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
