摩尔线程(920942)股票行情
摩尔线程(920942)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 | 31.090 | 30.730 | -0.370 | -1.19% | 30.730 | 31.350 | 6271 | 1946.344 | 1.52% |
| 2026-02-05 | 31.590 | 31.100 | -0.500 | -1.58% | 31.000 | 31.810 | 7711 | 2419.937 | 1.86% |
| 2026-02-04 | 31.450 | 31.600 | 0.300 | 0.96% | 31.030 | 31.860 | 9613 | 3030.292 | 2.32% |
| 2026-02-03 | 30.790 | 31.300 | 0.780 | 2.56% | 30.620 | 31.470 | 10379 | 3215.774 | 2.51% |
| 2026-02-02 | 30.880 | 30.520 | -0.560 | -1.80% | 30.500 | 31.100 | 8051 | 2478.138 | 1.95% |
| 2026-01-30 | 31.310 | 31.080 | -0.400 | -1.27% | 30.910 | 31.680 | 9393 | 2931.812 | 2.27% |
| 2026-01-29 | 32.380 | 31.480 | -0.920 | -2.84% | 31.460 | 32.540 | 18044 | 5751.528 | 4.36% |
| 2026-01-28 | 32.310 | 32.400 | 0.270 | 0.84% | 32.310 | 33.120 | 13030 | 4255.719 | 3.15% |
| 2026-01-27 | 33.120 | 32.130 | -0.990 | -2.99% | 31.830 | 33.390 | 14480 | 4666.139 | 3.50% |
| 2026-01-26 | 34.260 | 33.120 | -1.040 | -3.04% | 33.000 | 34.260 | 15884 | 5313.115 | 3.84% |
| 2026-01-23 | 34.430 | 34.160 | -0.440 | -1.27% | 34.110 | 34.860 | 20067 | 6895.857 | 4.85% |
| 2026-01-22 | 34.000 | 34.600 | 0.590 | 1.73% | 33.620 | 35.500 | 20410 | 7031.825 | 4.93% |
| 2026-01-21 | 33.990 | 34.010 | -0.290 | -0.85% | 33.810 | 34.230 | 12355 | 4202.004 | 2.99% |
| 2026-01-20 | 34.920 | 34.300 | -0.840 | -2.39% | 34.030 | 35.290 | 21070 | 7275.547 | 5.09% |
| 2026-01-19 | 35.680 | 35.140 | -0.590 | -1.65% | 34.460 | 35.680 | 29240 | 10211.475 | 7.07% |
| 2026-01-16 | 33.300 | 35.730 | 2.530 | 7.62% | 32.820 | 36.100 | 58689 | 20585.014 | 14.18% |
| 2026-01-15 | 33.600 | 33.200 | -0.730 | -2.15% | 32.780 | 33.930 | 17947 | 5960.557 | 4.34% |
| 2026-01-14 | 34.730 | 33.930 | -0.790 | -2.28% | 33.230 | 34.850 | 33442 | 11426.415 | 8.08% |
| 2026-01-13 | 33.800 | 34.720 | 1.220 | 3.64% | 33.000 | 36.230 | 47790 | 16698.646 | 11.55% |
| 2026-01-12 | 32.450 | 33.500 | 0.890 | 2.73% | 32.310 | 33.700 | 20839 | 6872.594 | 5.04% |
| 2026-01-09 | 32.800 | 32.610 | -0.100 | -0.31% | 32.450 | 33.350 | 15357 | 5039.294 | 3.71% |
| 2026-01-08 | 32.320 | 32.710 | 0.400 | 1.24% | 32.060 | 32.830 | 13859 | 4510.326 | 3.35% |
| 2026-01-07 | 32.120 | 32.310 | 0.170 | 0.53% | 32.000 | 33.260 | 22405 | 7328.951 | 5.42% |
| 2026-01-06 | 30.970 | 32.140 | 1.380 | 4.49% | 30.800 | 32.600 | 23966 | 7669.462 | 5.79% |
| 2026-01-05 | 30.700 | 30.760 | 0.040 | 0.13% | 30.400 | 30.980 | 7698 | 2368.030 | 1.86% |
| 2025-12-31 | 31.120 | 30.720 | -0.390 | -1.25% | 30.510 | 31.420 | 9116 | 2805.612 | 2.20% |
| 2025-12-30 | 31.010 | 31.110 | 0.330 | 1.07% | 30.660 | 31.510 | 9272 | 2879.586 | 2.24% |
| 2025-12-29 | 31.540 | 30.780 | -0.450 | -1.44% | 30.720 | 31.540 | 8819 | 2728.142 | 2.13% |
| 2025-12-26 | 31.590 | 31.230 | -0.510 | -1.61% | 31.220 | 31.990 | 10509 | 3307.573 | 2.54% |
| 2025-12-25 | 31.840 | 31.740 | 0.210 | 0.67% | 31.500 | 32.200 | 9560 | 3042.110 | 2.31% |
| 2025-12-24 | 31.340 | 31.530 | 0.040 | 0.13% | 31.130 | 31.940 | 7575 | 2395.427 | 1.83% |
| 2025-12-23 | 32.580 | 31.490 | -0.810 | -2.51% | 31.430 | 32.660 | 10481 | 3335.774 | 2.53% |
| 2025-12-22 | 31.770 | 32.300 | 0.320 | 1.00% | 31.770 | 32.500 | 11301 | 3637.102 | 2.73% |
| 2025-12-19 | 31.100 | 31.980 | 0.820 | 2.63% | 31.100 | 32.190 | 13497 | 4301.500 | 3.26% |
| 2025-12-18 | 31.800 | 31.160 | -0.620 | -1.95% | 31.140 | 32.000 | 11287 | 3567.482 | 2.73% |
| 2025-12-17 | 32.000 | 31.780 | -0.580 | -1.79% | 31.300 | 32.390 | 15921 | 5061.182 | 3.85% |
| 2025-12-16 | 32.000 | 32.360 | 0.290 | 0.90% | 31.500 | 33.500 | 28457 | 9308.500 | 6.88% |
| 2025-12-15 | 30.840 | 32.070 | 0.920 | 2.95% | 30.830 | 32.190 | 17241 | 5464.475 | 4.17% |
| 2025-12-12 | 31.120 | 31.150 | -0.100 | -0.32% | 30.650 | 31.840 | 13675 | 4276.698 | 3.31% |
| 2025-12-11 | 30.480 | 31.250 | 0.650 | 2.12% | 30.100 | 32.200 | 22055 | 6904.683 | 5.33% |
| 2025-12-10 | 30.620 | 30.600 | 0.270 | 0.89% | 30.210 | 30.920 | 7232 | 2205.620 | 1.76% |
| 2025-12-09 | 31.070 | 30.330 | -0.740 | -2.38% | 30.310 | 31.260 | 9595 | 2943.756 | 2.33% |
| 2025-12-08 | 31.800 | 31.070 | 0.120 | 0.39% | 30.940 | 31.940 | 9173 | 2857.992 | 2.23% |
| 2025-12-05 | 30.060 | 30.950 | 0.750 | 2.48% | 30.060 | 31.130 | 10751 | 3297.637 | 2.62% |
| 2025-12-04 | 31.230 | 30.200 | -1.100 | -3.51% | 30.200 | 31.360 | 11923 | 3655.044 | 2.90% |
| 2025-12-03 | 32.090 | 31.300 | -0.790 | -2.46% | 31.300 | 32.180 | 12330 | 3907.031 | 3.00% |
| 2025-12-02 | 32.660 | 32.090 | -0.620 | -1.90% | 32.000 | 32.890 | 8027 | 2601.770 | 1.96% |
| 2025-12-01 | 32.070 | 32.710 | 0.390 | 1.21% | 32.070 | 32.910 | 10824 | 3513.176 | 2.64% |
| 2025-11-28 | 32.100 | 32.320 | 0.540 | 1.70% | 31.810 | 32.480 | 10373 | 3341.568 | 2.53% |
| 2025-11-27 | 32.470 | 31.780 | -0.870 | -2.66% | 31.700 | 32.470 | 13054 | 4175.321 | 3.19% |
| 2025-11-26 | 32.400 | 32.650 | 0.500 | 1.56% | 32.110 | 33.980 | 24229 | 8034.164 | 5.92% |
| 2025-11-25 | 32.100 | 32.150 | -0.250 | -0.77% | 32.070 | 32.600 | 11984 | 3868.299 | 2.93% |
| 2025-11-24 | 31.790 | 32.400 | 0.920 | 2.92% | 31.580 | 32.990 | 19610 | 6322.995 | 4.79% |
| 2025-11-21 | 33.470 | 31.480 | -2.060 | -6.14% | 31.410 | 33.700 | 20086 | 6524.642 | 4.91% |
| 2025-11-20 | 34.150 | 33.540 | -0.560 | -1.64% | 33.450 | 34.290 | 10557 | 3562.576 | 2.58% |
| 2025-11-19 | 34.180 | 34.100 | 0.100 | 0.29% | 33.550 | 34.500 | 13308 | 4513.688 | 3.25% |
| 2025-11-18 | 35.090 | 34.000 | -0.920 | -2.63% | 33.910 | 35.110 | 15401 | 5284.044 | 3.76% |
| 2025-11-17 | 36.210 | 34.920 | -1.280 | -3.54% | 34.770 | 36.480 | 22436 | 7924.630 | 5.48% |
| 2025-11-14 | 36.610 | 36.200 | -0.700 | -1.90% | 36.180 | 37.170 | 12722 | 4657.419 | 3.11% |
| 2025-11-13 | 36.600 | 36.900 | 0.200 | 0.54% | 36.370 | 37.200 | 17314 | 6385.288 | 4.23% |
| 2025-11-12 | 37.000 | 36.700 | -0.570 | -1.53% | 36.310 | 37.850 | 23740 | 8822.064 | 5.80% |
| 2025-11-11 | 36.750 | 37.270 | 0.670 | 1.83% | 36.100 | 37.780 | 23115 | 8583.502 | 5.65% |
| 2025-11-10 | 36.330 | 36.600 | 0.530 | 1.47% | 36.030 | 36.710 | 13096 | 4763.127 | 3.20% |
| 2025-11-07 | 37.000 | 36.070 | -0.810 | -2.20% | 36.070 | 37.000 | 16786 | 6127.868 | 4.10% |
| 2025-11-06 | 37.630 | 36.880 | -0.510 | -1.36% | 36.650 | 37.640 | 18920 | 6995.360 | 4.62% |
| 2025-11-05 | 37.000 | 37.390 | -0.130 | -0.35% | 36.920 | 37.700 | 14870 | 5562.417 | 3.63% |
| 2025-11-04 | 38.290 | 37.520 | -0.770 | -2.01% | 36.980 | 38.390 | 26324 | 9876.579 | 6.43% |
| 2025-11-03 | 38.550 | 38.290 | -0.410 | -1.06% | 38.080 | 38.850 | 21987 | 8429.785 | 5.37% |
| 2025-10-31 | 39.380 | 38.700 | -0.210 | -0.54% | 38.420 | 39.880 | 27145 | 10638.998 | 6.63% |
| 2025-10-30 | 39.500 | 38.910 | -1.280 | -3.18% | 38.900 | 40.600 | 38688 | 15386.414 | 9.44% |
| 2025-10-29 | 38.610 | 40.190 | 0.790 | 2.01% | 37.880 | 40.260 | 51807 | 20087.369 | 12.65% |
| 2025-10-28 | 39.590 | 39.400 | -0.580 | -1.45% | 39.310 | 40.590 | 41797 | 16626.377 | 10.20% |
| 2025-10-27 | 40.000 | 39.980 | 0.030 | 0.08% | 38.950 | 40.800 | 51983 | 20666.150 | 12.69% |
| 2025-10-24 | 41.000 | 39.950 | -1.740 | -4.17% | 39.810 | 41.400 | 60260 | 24280.812 | 14.71% |
| 2025-10-23 | 44.480 | 41.690 | -4.930 | -10.57% | 41.200 | 45.400 | 94117 | 40341.039 | 22.97% |
| 2025-10-22 | 45.370 | 46.620 | -1.180 | -2.47% | 45.100 | 57.000 | 166278 | 83364.641 | 40.59% |
| 2025-10-21 | 43.300 | 47.800 | 8.830 | 22.66% | 42.860 | 49.990 | 156812 | 72410.070 | 38.28% |
| 2025-10-20 | 37.400 | 38.970 | 2.020 | 5.47% | 36.820 | 39.200 | 14276 | 5408.459 | 3.48% |
| 2025-10-17 | 37.660 | 36.950 | -0.880 | -2.33% | 36.820 | 38.600 | 11357 | 4261.419 | 2.77% |
| 2025-10-16 | 38.570 | 37.830 | -0.890 | -2.30% | 37.520 | 39.310 | 15200 | 5834.737 | 3.71% |
深证大盘股票行情在线 K线走势图
摩尔线程(920942)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
