摩尔线程(920080)股票行情
摩尔线程(920080)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 | 27.590 | 27.430 | 0.020 | 0.07% | 27.300 | 27.660 | 3708 | 1020.519 | 1.64% |
| 2026-02-05 | 27.800 | 27.410 | -0.260 | -0.94% | 27.330 | 27.870 | 3648 | 1004.688 | 1.61% |
| 2026-02-04 | 27.800 | 27.670 | -0.090 | -0.32% | 27.450 | 28.080 | 7149 | 1978.775 | 3.15% |
| 2026-02-03 | 27.410 | 27.760 | 0.420 | 1.54% | 27.270 | 27.840 | 7241 | 1999.735 | 3.20% |
| 2026-02-02 | 28.270 | 27.340 | -0.870 | -3.08% | 27.280 | 28.390 | 8150 | 2273.034 | 3.60% |
| 2026-01-30 | 28.490 | 28.210 | -0.270 | -0.95% | 28.210 | 28.700 | 7330 | 2086.762 | 3.23% |
| 2026-01-29 | 28.900 | 28.480 | -0.470 | -1.62% | 28.460 | 28.900 | 13024 | 3725.127 | 5.75% |
| 2026-01-28 | 29.180 | 28.950 | -0.270 | -0.92% | 28.880 | 29.890 | 21790 | 6416.638 | 9.62% |
| 2026-01-27 | 28.580 | 29.220 | 0.620 | 2.17% | 28.370 | 29.360 | 19174 | 5545.437 | 8.46% |
| 2026-01-26 | 28.890 | 28.600 | -0.200 | -0.69% | 28.450 | 29.090 | 12567 | 3606.667 | 5.55% |
| 2026-01-23 | 28.440 | 28.800 | 0.530 | 1.87% | 28.300 | 28.850 | 16031 | 4598.880 | 7.07% |
| 2026-01-22 | 28.250 | 28.270 | 0.060 | 0.21% | 28.060 | 28.310 | 5692 | 1603.747 | 2.51% |
| 2026-01-21 | 28.100 | 28.210 | -0.030 | -0.11% | 28.090 | 28.400 | 7080 | 1995.214 | 3.12% |
| 2026-01-20 | 28.190 | 28.240 | 0.030 | 0.11% | 28.130 | 28.500 | 7107 | 2008.708 | 3.14% |
| 2026-01-19 | 28.190 | 28.210 | -0.050 | -0.18% | 28.090 | 28.390 | 5924 | 1671.884 | 2.61% |
| 2026-01-16 | 28.510 | 28.260 | -0.240 | -0.84% | 28.260 | 28.600 | 8554 | 2428.920 | 3.77% |
| 2026-01-15 | 28.700 | 28.500 | -0.050 | -0.18% | 28.280 | 28.990 | 10439 | 2990.629 | 4.61% |
| 2026-01-14 | 28.260 | 28.550 | 0.330 | 1.17% | 28.030 | 28.770 | 16331 | 4641.911 | 7.21% |
| 2026-01-13 | 28.980 | 28.220 | -0.510 | -1.78% | 28.120 | 29.150 | 17276 | 4955.547 | 7.62% |
| 2026-01-12 | 28.250 | 28.730 | 0.650 | 2.31% | 28.080 | 28.730 | 16933 | 4812.633 | 7.47% |
| 2026-01-09 | 28.070 | 28.080 | 0.020 | 0.07% | 27.700 | 28.260 | 11032 | 3092.469 | 4.87% |
| 2026-01-08 | 27.860 | 28.060 | 0.370 | 1.34% | 27.780 | 28.140 | 9442 | 2642.503 | 4.17% |
| 2026-01-07 | 28.230 | 27.690 | -0.350 | -1.25% | 27.630 | 28.230 | 11005 | 3067.055 | 4.86% |
| 2026-01-06 | 27.680 | 28.040 | 0.430 | 1.56% | 27.570 | 28.200 | 11504 | 3208.781 | 5.08% |
| 2026-01-05 | 27.600 | 27.610 | 0.030 | 0.11% | 27.360 | 27.690 | 7021 | 1933.046 | 3.10% |
| 2025-12-31 | 28.230 | 27.580 | -0.500 | -1.78% | 27.580 | 28.310 | 8889 | 2480.030 | 3.92% |
| 2025-12-30 | 27.480 | 28.080 | 0.680 | 2.48% | 27.110 | 28.160 | 14443 | 3998.603 | 6.37% |
| 2025-12-29 | 27.510 | 27.400 | -0.080 | -0.29% | 27.260 | 27.770 | 7578 | 2081.353 | 3.34% |
| 2025-12-26 | 27.510 | 27.480 | -0.040 | -0.15% | 27.250 | 27.820 | 7910 | 2174.185 | 3.49% |
| 2025-12-25 | 27.330 | 27.520 | 0.340 | 1.25% | 27.120 | 27.590 | 5524 | 1515.853 | 2.44% |
| 2025-12-24 | 27.100 | 27.180 | 0.160 | 0.59% | 26.990 | 27.290 | 5337 | 1450.089 | 2.36% |
| 2025-12-23 | 27.940 | 27.020 | -0.920 | -3.29% | 27.010 | 27.940 | 11945 | 3267.479 | 5.27% |
| 2025-12-22 | 28.100 | 27.940 | -0.070 | -0.25% | 27.830 | 28.170 | 7709 | 2152.731 | 3.40% |
| 2025-12-19 | 27.930 | 28.010 | -0.010 | -0.04% | 27.930 | 28.390 | 8278 | 2325.567 | 3.65% |
| 2025-12-18 | 28.000 | 28.020 | -0.430 | -1.51% | 27.940 | 28.410 | 11845 | 3335.436 | 5.23% |
| 2025-12-17 | 28.530 | 28.450 | -0.050 | -0.18% | 28.180 | 29.300 | 21652 | 6215.416 | 9.56% |
| 2025-12-16 | 27.890 | 28.500 | 0.820 | 2.96% | 27.550 | 28.870 | 21250 | 6026.540 | 9.38% |
| 2025-12-15 | 27.900 | 27.680 | -0.420 | -1.49% | 27.600 | 28.150 | 10546 | 2931.135 | 4.65% |
| 2025-12-12 | 28.420 | 28.100 | -0.410 | -1.44% | 27.930 | 28.840 | 18080 | 5127.939 | 7.98% |
| 2025-12-11 | 27.730 | 28.510 | 0.780 | 2.81% | 27.410 | 28.990 | 30544 | 8681.114 | 13.48% |
| 2025-12-10 | 27.590 | 27.730 | 0.410 | 1.50% | 27.000 | 28.350 | 10556 | 2923.895 | 4.66% |
| 2025-12-09 | 27.600 | 27.320 | -0.470 | -1.69% | 27.300 | 27.770 | 6301 | 1730.460 | 2.78% |
| 2025-12-08 | 27.430 | 27.790 | 0.550 | 2.02% | 27.300 | 27.960 | 9417 | 2612.561 | 4.16% |
| 2025-12-05 | 26.900 | 27.240 | 0.110 | 0.41% | 26.800 | 27.400 | 5780 | 1568.276 | 2.55% |
| 2025-12-04 | 26.940 | 27.130 | 0.370 | 1.38% | 26.780 | 27.380 | 8132 | 2207.168 | 3.59% |
| 2025-12-03 | 27.330 | 26.760 | -0.360 | -1.33% | 26.720 | 27.330 | 8061 | 2166.459 | 3.56% |
| 2025-12-02 | 28.210 | 27.120 | -1.030 | -3.66% | 27.060 | 28.210 | 14003 | 3850.408 | 6.18% |
| 2025-12-01 | 27.980 | 28.650 | 1.010 | 3.65% | 27.500 | 28.790 | 16571 | 4706.787 | 7.31% |
| 2025-11-28 | 27.570 | 27.640 | 0.170 | 0.62% | 27.170 | 27.950 | 8759 | 2410.464 | 3.87% |
| 2025-11-27 | 27.510 | 27.470 | -0.290 | -1.04% | 27.450 | 27.990 | 7019 | 1940.782 | 3.10% |
| 2025-11-26 | 28.020 | 27.760 | -0.340 | -1.21% | 27.620 | 28.400 | 8533 | 2389.655 | 3.77% |
| 2025-11-25 | 27.780 | 28.100 | 0.470 | 1.70% | 27.500 | 28.470 | 12080 | 3406.928 | 5.33% |
| 2025-11-24 | 27.700 | 27.630 | -0.440 | -1.57% | 27.290 | 27.850 | 13556 | 3731.185 | 5.98% |
| 2025-11-21 | 27.600 | 28.070 | 0.440 | 1.59% | 27.170 | 28.880 | 23072 | 6475.111 | 10.18% |
| 2025-11-20 | 28.010 | 27.630 | -0.370 | -1.32% | 27.610 | 28.240 | 7899 | 2196.745 | 3.49% |
| 2025-11-19 | 28.290 | 28.000 | -0.380 | -1.34% | 27.720 | 28.470 | 9690 | 2713.311 | 4.28% |
| 2025-11-18 | 29.100 | 28.380 | -0.740 | -2.54% | 28.290 | 29.100 | 12592 | 3589.291 | 5.56% |
| 2025-11-17 | 29.950 | 29.120 | -0.840 | -2.80% | 28.910 | 30.000 | 21423 | 6263.710 | 9.45% |
| 2025-11-14 | 30.250 | 29.960 | -0.470 | -1.54% | 29.940 | 30.500 | 12674 | 3824.706 | 5.59% |
| 2025-11-13 | 30.150 | 30.430 | 0.270 | 0.90% | 29.940 | 30.580 | 14377 | 4358.331 | 6.34% |
| 2025-11-12 | 30.090 | 30.160 | 0.210 | 0.70% | 29.810 | 30.170 | 8574 | 2570.877 | 3.78% |
| 2025-11-11 | 30.380 | 29.950 | -0.340 | -1.12% | 29.820 | 30.470 | 13128 | 3945.595 | 5.79% |
| 2025-11-10 | 30.150 | 30.290 | 0.170 | 0.56% | 30.070 | 30.540 | 10508 | 3178.313 | 4.64% |
| 2025-11-07 | 30.180 | 30.120 | -0.260 | -0.86% | 30.080 | 30.580 | 11530 | 3491.807 | 5.09% |
| 2025-11-06 | 30.420 | 30.380 | -0.270 | -0.88% | 30.100 | 30.710 | 13119 | 3984.496 | 5.79% |
| 2025-11-05 | 30.020 | 30.650 | 0.370 | 1.22% | 29.900 | 30.830 | 16780 | 5109.614 | 7.41% |
| 2025-11-04 | 30.870 | 30.280 | -0.630 | -2.04% | 30.000 | 30.940 | 19746 | 5976.072 | 8.71% |
| 2025-11-03 | 30.770 | 30.910 | -0.140 | -0.45% | 30.650 | 31.350 | 17349 | 5360.021 | 7.66% |
| 2025-10-31 | 31.110 | 31.050 | -0.650 | -2.05% | 30.910 | 32.450 | 48578 | 15275.750 | 21.44% |
| 2025-10-30 | 31.950 | 31.700 | -0.150 | -0.47% | 31.430 | 33.330 | 75000 | 24178.592 | 33.10% |
| 2025-10-29 | 29.960 | 31.850 | 1.850 | 6.17% | 29.680 | 32.220 | 46099 | 14274.336 | 20.34% |
| 2025-10-28 | 30.470 | 30.000 | -0.590 | -1.93% | 29.860 | 30.470 | 25443 | 7644.417 | 11.23% |
| 2025-10-27 | 30.850 | 30.590 | -0.690 | -2.21% | 30.480 | 31.110 | 30933 | 9487.133 | 13.65% |
| 2025-10-24 | 31.390 | 31.280 | -0.380 | -1.20% | 30.800 | 32.650 | 45911 | 14492.315 | 20.26% |
| 2025-10-23 | 30.200 | 31.660 | 1.240 | 4.08% | 29.900 | 31.960 | 46842 | 14572.042 | 20.67% |
| 2025-10-22 | 30.110 | 30.420 | 0.260 | 0.86% | 29.800 | 31.490 | 37094 | 11381.989 | 16.37% |
| 2025-10-21 | 29.650 | 30.160 | 0.440 | 1.48% | 29.650 | 30.300 | 25629 | 7696.428 | 11.31% |
| 2025-10-20 | 30.590 | 29.720 | -0.670 | -2.20% | 29.660 | 30.740 | 27480 | 8251.241 | 12.13% |
| 2025-10-17 | 30.220 | 30.390 | 0.150 | 0.50% | 29.750 | 30.970 | 35963 | 10953.884 | 15.87% |
| 2025-10-16 | 30.800 | 30.240 | -0.360 | -1.18% | 30.130 | 31.160 | 36558 | 11180.620 | 16.13% |
深证大盘股票行情在线 K线走势图
摩尔线程(920080)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
