摩尔线程(920047)股票行情
摩尔线程(920047)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 | 22.970 | 23.540 | 0.760 | 3.34% | 22.700 | 23.550 | 29319 | 6846.858 | 1.63% |
| 2026-02-05 | 23.180 | 22.780 | -0.200 | -0.87% | 22.710 | 23.370 | 13751 | 3155.606 | 0.76% |
| 2026-02-04 | 23.250 | 22.980 | -0.120 | -0.52% | 22.870 | 23.800 | 25349 | 5869.468 | 1.41% |
| 2026-02-03 | 23.200 | 23.100 | -0.010 | -0.04% | 22.680 | 23.840 | 29161 | 6765.891 | 1.62% |
| 2026-02-02 | 22.560 | 23.110 | 0.150 | 0.65% | 22.510 | 24.150 | 43190 | 10145.978 | 2.40% |
| 2026-01-30 | 21.680 | 22.960 | 1.300 | 6.00% | 21.450 | 23.240 | 51086 | 11577.056 | 2.84% |
| 2026-01-29 | 22.060 | 21.660 | -0.510 | -2.30% | 21.650 | 22.200 | 21119 | 4599.096 | 1.17% |
| 2026-01-28 | 22.200 | 22.170 | -0.070 | -0.31% | 22.060 | 22.460 | 16285 | 3615.668 | 0.90% |
| 2026-01-27 | 22.500 | 22.240 | -0.430 | -1.90% | 22.100 | 22.770 | 20706 | 4621.641 | 1.15% |
| 2026-01-26 | 22.280 | 22.670 | 0.280 | 1.25% | 22.030 | 22.830 | 33449 | 7553.046 | 1.86% |
| 2026-01-23 | 22.330 | 22.390 | 0.240 | 1.08% | 22.100 | 22.420 | 16721 | 3726.108 | 0.93% |
| 2026-01-22 | 22.490 | 22.150 | -0.350 | -1.56% | 22.000 | 22.760 | 27266 | 6049.446 | 1.51% |
| 2026-01-21 | 23.010 | 22.500 | -0.520 | -2.26% | 22.450 | 23.290 | 29087 | 6643.504 | 1.61% |
| 2026-01-20 | 22.930 | 23.020 | -0.010 | -0.04% | 22.500 | 23.110 | 27362 | 6234.517 | 1.52% |
| 2026-01-19 | 23.360 | 23.030 | -0.350 | -1.50% | 22.920 | 23.360 | 31101 | 7184.347 | 1.73% |
| 2026-01-16 | 23.150 | 23.380 | 0.210 | 0.91% | 23.100 | 23.550 | 30121 | 7030.477 | 1.67% |
| 2026-01-15 | 23.340 | 23.170 | -0.280 | -1.19% | 23.140 | 23.490 | 23858 | 5548.342 | 1.32% |
| 2026-01-14 | 23.660 | 23.450 | -0.500 | -2.09% | 23.110 | 23.670 | 56796 | 13239.745 | 3.15% |
| 2026-01-13 | 23.300 | 23.950 | 0.680 | 2.92% | 23.140 | 24.600 | 75097 | 18045.088 | 4.17% |
| 2026-01-12 | 23.580 | 23.270 | -0.310 | -1.31% | 23.030 | 23.580 | 43382 | 10046.788 | 2.41% |
| 2026-01-09 | 24.180 | 23.580 | -0.500 | -2.08% | 23.380 | 24.180 | 40616 | 9610.692 | 2.26% |
| 2026-01-08 | 24.630 | 24.080 | -0.330 | -1.35% | 23.880 | 24.630 | 28492 | 6873.842 | 1.58% |
| 2026-01-07 | 24.400 | 24.410 | 0.170 | 0.70% | 23.880 | 24.450 | 28328 | 6866.549 | 1.57% |
| 2026-01-06 | 24.460 | 24.240 | 0.010 | 0.04% | 24.110 | 25.070 | 30279 | 7431.979 | 1.68% |
| 2026-01-05 | 23.610 | 24.230 | 0.520 | 2.19% | 23.310 | 24.720 | 30054 | 7251.021 | 1.67% |
| 2025-12-31 | 23.230 | 23.710 | 0.570 | 2.46% | 23.060 | 24.190 | 35426 | 8429.480 | 1.97% |
| 2025-12-30 | 23.360 | 23.140 | 0.060 | 0.26% | 22.980 | 23.650 | 25906 | 6055.201 | 1.44% |
| 2025-12-29 | 23.450 | 23.080 | -0.630 | -2.66% | 23.040 | 23.640 | 36472 | 8482.167 | 2.03% |
| 2025-12-26 | 23.510 | 23.710 | 0.050 | 0.21% | 23.210 | 24.000 | 30113 | 7068.536 | 1.67% |
| 2025-12-25 | 23.980 | 23.660 | -0.330 | -1.38% | 23.600 | 24.110 | 17464 | 4152.716 | 0.97% |
| 2025-12-24 | 24.010 | 23.990 | -0.340 | -1.40% | 23.040 | 24.050 | 44790 | 10533.816 | 2.49% |
| 2025-12-23 | 23.820 | 24.330 | 0.330 | 1.38% | 23.800 | 24.380 | 17812 | 4286.359 | 0.99% |
| 2025-12-22 | 24.000 | 24.000 | -0.020 | -0.08% | 23.590 | 24.070 | 18096 | 4313.825 | 1.00% |
| 2025-12-19 | 23.500 | 24.020 | 0.620 | 2.65% | 23.420 | 24.470 | 29925 | 7155.597 | 1.66% |
| 2025-12-18 | 23.450 | 23.400 | 0.020 | 0.09% | 23.330 | 24.180 | 21207 | 5010.200 | 1.18% |
| 2025-12-17 | 23.370 | 23.380 | 0.200 | 0.86% | 22.900 | 23.530 | 17441 | 4063.867 | 0.97% |
| 2025-12-16 | 23.790 | 23.180 | -0.610 | -2.56% | 23.180 | 24.250 | 20400 | 4834.608 | 1.13% |
| 2025-12-15 | 24.230 | 23.790 | -0.440 | -1.82% | 23.350 | 24.230 | 31028 | 7349.383 | 1.72% |
| 2025-12-12 | 25.170 | 24.230 | -0.920 | -3.66% | 24.210 | 25.170 | 39781 | 9760.506 | 2.21% |
| 2025-12-11 | 24.810 | 25.150 | 0.340 | 1.37% | 24.700 | 25.800 | 37186 | 9371.962 | 2.06% |
| 2025-12-10 | 25.000 | 24.810 | -0.190 | -0.76% | 24.300 | 25.300 | 25665 | 6334.123 | 1.42% |
| 2025-12-09 | 25.150 | 25.000 | -0.290 | -1.15% | 24.840 | 25.460 | 29567 | 7398.980 | 1.64% |
| 2025-12-08 | 25.780 | 25.290 | -0.320 | -1.25% | 25.100 | 25.860 | 28335 | 7191.555 | 1.57% |
| 2025-12-05 | 25.330 | 25.610 | 0.370 | 1.47% | 25.120 | 25.680 | 22498 | 5721.292 | 1.25% |
| 2025-12-04 | 25.000 | 25.240 | 0.230 | 0.92% | 24.810 | 25.700 | 36805 | 9334.473 | 2.04% |
| 2025-12-03 | 24.500 | 25.010 | 0.560 | 2.29% | 24.340 | 25.170 | 45876 | 11371.312 | 2.55% |
| 2025-12-02 | 24.870 | 24.450 | -0.120 | -0.49% | 24.360 | 25.250 | 25051 | 6228.743 | 1.39% |
| 2025-12-01 | 24.210 | 24.570 | 0.470 | 1.95% | 24.060 | 24.870 | 19737 | 4846.992 | 1.10% |
| 2025-11-28 | 23.840 | 24.100 | 0.150 | 0.63% | 23.750 | 24.230 | 14285 | 3433.198 | 0.79% |
| 2025-11-27 | 24.430 | 23.950 | -0.470 | -1.92% | 23.670 | 24.580 | 33347 | 8001.554 | 1.85% |
| 2025-11-26 | 24.980 | 24.420 | -0.500 | -2.01% | 24.290 | 25.250 | 30460 | 7534.952 | 1.69% |
| 2025-11-25 | 25.010 | 24.920 | -0.140 | -0.56% | 24.730 | 25.590 | 29665 | 7455.244 | 1.65% |
| 2025-11-24 | 25.100 | 25.060 | 0.130 | 0.52% | 24.890 | 25.480 | 22142 | 5580.085 | 1.23% |
| 2025-11-21 | 25.700 | 24.930 | -1.070 | -4.12% | 24.900 | 26.440 | 38717 | 9973.205 | 2.15% |
| 2025-11-20 | 25.160 | 26.000 | 0.890 | 3.54% | 25.160 | 26.860 | 38819 | 10073.626 | 2.16% |
| 2025-11-19 | 25.560 | 25.110 | -0.470 | -1.84% | 25.090 | 25.860 | 23798 | 6045.257 | 1.32% |
| 2025-11-18 | 26.170 | 25.580 | -0.590 | -2.25% | 25.540 | 26.490 | 25589 | 6627.027 | 1.42% |
| 2025-11-17 | 26.500 | 26.170 | -0.370 | -1.39% | 26.120 | 26.620 | 25823 | 6781.129 | 1.43% |
| 2025-11-14 | 26.400 | 26.540 | 0.100 | 0.38% | 26.100 | 27.560 | 49404 | 13309.304 | 2.74% |
| 2025-11-13 | 25.970 | 26.440 | 0.410 | 1.58% | 25.610 | 26.480 | 35809 | 9389.987 | 1.99% |
| 2025-11-12 | 25.610 | 26.030 | 0.650 | 2.56% | 25.350 | 26.190 | 30452 | 7875.683 | 1.69% |
| 2025-11-11 | 26.040 | 25.380 | -0.540 | -2.08% | 25.350 | 26.040 | 21133 | 5402.455 | 1.17% |
| 2025-11-10 | 25.480 | 25.920 | 0.190 | 0.74% | 25.220 | 26.110 | 26551 | 6820.658 | 1.47% |
| 2025-11-07 | 26.210 | 25.730 | -0.440 | -1.68% | 25.650 | 26.380 | 25191 | 6518.748 | 1.40% |
| 2025-11-06 | 26.120 | 26.170 | 0.050 | 0.19% | 25.600 | 26.400 | 29023 | 7549.366 | 1.61% |
| 2025-11-05 | 26.400 | 26.120 | -0.610 | -2.28% | 25.800 | 27.570 | 54911 | 14599.061 | 3.05% |
| 2025-11-04 | 27.410 | 26.730 | -0.680 | -2.48% | 26.290 | 27.410 | 46914 | 12504.874 | 2.60% |
| 2025-11-03 | 26.630 | 27.410 | 0.920 | 3.47% | 26.530 | 28.150 | 90866 | 24932.049 | 5.05% |
| 2025-10-31 | 24.980 | 26.490 | 1.570 | 6.30% | 24.510 | 26.940 | 105612 | 27794.359 | 5.86% |
| 2025-10-30 | 25.800 | 24.920 | -1.010 | -3.90% | 24.900 | 26.440 | 46655 | 11942.582 | 2.59% |
| 2025-10-29 | 25.100 | 25.930 | 1.020 | 4.09% | 24.200 | 26.000 | 51957 | 12998.532 | 2.88% |
| 2025-10-28 | 25.650 | 24.910 | -0.750 | -2.92% | 24.820 | 25.840 | 31192 | 7854.992 | 1.73% |
| 2025-10-27 | 26.080 | 25.660 | -0.250 | -0.96% | 25.610 | 26.590 | 32406 | 8424.198 | 1.80% |
| 2025-10-24 | 25.200 | 25.910 | 0.610 | 2.41% | 25.200 | 26.500 | 39876 | 10342.590 | 2.21% |
| 2025-10-23 | 25.670 | 25.300 | -0.620 | -2.39% | 24.800 | 25.880 | 34386 | 8689.587 | 1.91% |
| 2025-10-22 | 25.840 | 25.920 | 0.060 | 0.23% | 25.520 | 26.660 | 48054 | 12553.277 | 2.67% |
| 2025-10-21 | 24.220 | 25.860 | 1.640 | 6.77% | 23.880 | 26.000 | 56533 | 14238.541 | 3.14% |
| 2025-10-20 | 24.000 | 24.220 | 0.020 | 0.08% | 23.660 | 24.410 | 26832 | 6448.653 | 1.49% |
| 2025-10-17 | 25.680 | 24.200 | -1.260 | -4.95% | 24.120 | 25.950 | 44167 | 11061.794 | 2.45% |
| 2025-10-16 | 24.440 | 25.460 | 1.000 | 4.09% | 24.330 | 25.500 | 49614 | 12500.365 | 2.75% |
深证大盘股票行情在线 K线走势图
摩尔线程(920047)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
