摩尔线程(920130)股票行情
摩尔线程(920130)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 | 23.680 | 23.760 | -0.190 | -0.79% | 23.610 | 24.150 | 11099 | 2656.264 | 1.98% |
| 2026-02-05 | 24.190 | 23.950 | -0.330 | -1.36% | 23.950 | 24.440 | 10642 | 2573.821 | 1.90% |
| 2026-02-04 | 25.050 | 24.280 | -0.840 | -3.34% | 24.230 | 25.110 | 17324 | 4252.599 | 3.10% |
| 2026-02-03 | 24.800 | 25.120 | 0.620 | 2.53% | 24.580 | 25.230 | 13662 | 3406.013 | 2.44% |
| 2026-02-02 | 24.730 | 24.500 | -0.230 | -0.93% | 24.400 | 25.000 | 11132 | 2750.490 | 1.99% |
| 2026-01-30 | 25.510 | 24.730 | -0.900 | -3.51% | 24.730 | 26.000 | 22768 | 5738.664 | 4.07% |
| 2026-01-29 | 25.270 | 25.630 | 0.170 | 0.67% | 24.800 | 26.850 | 32707 | 8561.936 | 5.85% |
| 2026-01-28 | 26.090 | 25.460 | -0.540 | -2.08% | 25.380 | 26.480 | 15921 | 4107.945 | 2.85% |
| 2026-01-27 | 26.110 | 26.000 | -0.060 | -0.23% | 25.500 | 26.470 | 16587 | 4298.650 | 2.96% |
| 2026-01-26 | 27.030 | 26.060 | -0.860 | -3.19% | 25.690 | 27.190 | 24455 | 6423.114 | 4.37% |
| 2026-01-23 | 26.460 | 26.920 | 0.460 | 1.74% | 26.460 | 27.500 | 29822 | 8058.643 | 5.33% |
| 2026-01-22 | 26.020 | 26.460 | 0.460 | 1.77% | 25.990 | 26.520 | 20533 | 5404.004 | 3.67% |
| 2026-01-21 | 25.930 | 26.000 | -0.290 | -1.10% | 25.810 | 26.690 | 24316 | 6371.868 | 4.35% |
| 2026-01-20 | 27.450 | 26.290 | -0.320 | -1.20% | 25.920 | 27.680 | 32858 | 8796.547 | 5.87% |
| 2026-01-19 | 26.600 | 26.610 | -0.020 | -0.08% | 26.150 | 26.950 | 18136 | 4821.642 | 3.24% |
| 2026-01-16 | 27.480 | 26.630 | -1.110 | -4.00% | 26.410 | 28.000 | 40792 | 11000.992 | 7.29% |
| 2026-01-15 | 29.960 | 27.740 | -3.140 | -10.17% | 27.520 | 29.960 | 63631 | 18068.770 | 11.37% |
| 2026-01-14 | 27.300 | 30.880 | 2.800 | 9.97% | 27.300 | 32.000 | 97933 | 29687.898 | 17.50% |
| 2026-01-13 | 32.500 | 28.080 | -2.750 | -8.92% | 27.650 | 32.660 | 82514 | 24506.246 | 14.75% |
| 2026-01-12 | 28.780 | 30.830 | 3.180 | 11.50% | 27.600 | 33.100 | 104197 | 31298.633 | 18.62% |
| 2026-01-09 | 25.830 | 27.650 | 1.720 | 6.63% | 25.760 | 28.510 | 91568 | 24989.854 | 16.36% |
| 2026-01-08 | 25.250 | 25.930 | 0.760 | 3.02% | 25.170 | 27.300 | 67513 | 17672.934 | 12.07% |
| 2026-01-07 | 26.200 | 25.170 | -1.540 | -5.77% | 25.110 | 26.800 | 61217 | 15796.088 | 10.94% |
| 2026-01-06 | 25.600 | 26.710 | 0.200 | 0.75% | 25.330 | 26.790 | 81354 | 21154.141 | 14.54% |
| 2026-01-05 | 26.500 | 26.510 | -2.450 | -8.46% | 25.060 | 27.760 | 114937 | 29999.012 | 20.54% |
| 2025-12-31 | 22.450 | 28.960 | 5.780 | 24.94% | 22.450 | 30.130 | 150717 | 41186.680 | 26.94% |
| 2025-12-30 | 23.000 | 23.180 | 1.220 | 5.56% | 23.000 | 24.380 | 49270 | 11660.409 | 8.81% |
| 2025-12-29 | 22.290 | 21.960 | -0.330 | -1.48% | 21.950 | 22.450 | 7004 | 1545.724 | 1.25% |
| 2025-12-26 | 22.500 | 22.290 | -0.080 | -0.36% | 22.230 | 22.530 | 6808 | 1521.567 | 1.22% |
| 2025-12-25 | 22.260 | 22.370 | 0.060 | 0.27% | 22.260 | 22.650 | 7323 | 1643.144 | 1.31% |
| 2025-12-24 | 22.290 | 22.310 | 0.150 | 0.68% | 22.140 | 22.570 | 6210 | 1387.448 | 1.11% |
| 2025-12-23 | 22.840 | 22.160 | -0.680 | -2.98% | 22.030 | 23.300 | 12548 | 2817.461 | 2.24% |
| 2025-12-22 | 22.870 | 22.840 | -0.030 | -0.13% | 22.830 | 23.230 | 10532 | 2413.444 | 1.88% |
| 2025-12-19 | 22.610 | 22.870 | 0.270 | 1.19% | 22.610 | 23.300 | 12003 | 2758.450 | 2.15% |
| 2025-12-18 | 22.900 | 22.600 | -0.510 | -2.21% | 22.590 | 23.050 | 10751 | 2446.050 | 1.92% |
| 2025-12-17 | 22.700 | 23.110 | 0.130 | 0.57% | 22.520 | 23.590 | 19152 | 4404.056 | 3.42% |
| 2025-12-16 | 22.660 | 22.980 | 0.480 | 2.13% | 22.620 | 23.520 | 23995 | 5566.210 | 4.29% |
| 2025-12-15 | 22.400 | 22.500 | 0.030 | 0.13% | 22.240 | 22.890 | 9095 | 2049.601 | 1.63% |
| 2025-12-12 | 22.480 | 22.470 | -0.080 | -0.35% | 22.210 | 23.010 | 12802 | 2898.493 | 2.29% |
| 2025-12-11 | 21.760 | 22.550 | 0.730 | 3.35% | 21.400 | 23.270 | 22689 | 5094.824 | 4.05% |
| 2025-12-10 | 21.910 | 21.820 | -0.090 | -0.41% | 21.430 | 22.140 | 10345 | 2240.430 | 1.85% |
| 2025-12-09 | 22.420 | 21.910 | -0.550 | -2.45% | 21.910 | 22.760 | 11046 | 2452.805 | 1.97% |
| 2025-12-08 | 22.340 | 22.460 | 0.050 | 0.22% | 21.910 | 22.860 | 9616 | 2181.636 | 1.72% |
| 2025-12-05 | 22.020 | 22.410 | 0.400 | 1.82% | 21.730 | 22.540 | 10447 | 2322.160 | 1.87% |
| 2025-12-04 | 22.820 | 22.010 | -0.590 | -2.61% | 22.000 | 22.820 | 9463 | 2105.269 | 1.69% |
| 2025-12-03 | 23.120 | 22.600 | -0.430 | -1.87% | 22.550 | 23.440 | 8032 | 1836.109 | 1.44% |
| 2025-12-02 | 23.710 | 23.030 | -0.560 | -2.37% | 23.020 | 23.720 | 8331 | 1945.637 | 1.49% |
| 2025-12-01 | 22.980 | 23.590 | 0.620 | 2.70% | 22.780 | 23.770 | 13164 | 3079.325 | 2.35% |
| 2025-11-28 | 22.780 | 22.970 | 0.200 | 0.88% | 22.620 | 23.030 | 8468 | 1933.195 | 1.51% |
| 2025-11-27 | 23.580 | 22.770 | -0.570 | -2.44% | 22.760 | 23.580 | 10917 | 2518.396 | 1.95% |
| 2025-11-26 | 23.870 | 23.340 | -0.570 | -2.38% | 23.230 | 24.160 | 12518 | 2964.998 | 2.24% |
| 2025-11-25 | 24.360 | 23.910 | -0.100 | -0.42% | 23.700 | 24.680 | 22573 | 5446.996 | 4.03% |
| 2025-11-24 | 23.470 | 24.010 | 0.610 | 2.61% | 22.490 | 24.660 | 32942 | 7704.983 | 5.89% |
| 2025-11-21 | 23.930 | 23.400 | -1.050 | -4.29% | 23.200 | 24.580 | 17217 | 4087.155 | 3.08% |
| 2025-11-20 | 25.670 | 24.450 | -1.220 | -4.75% | 24.450 | 25.930 | 20784 | 5205.621 | 3.71% |
| 2025-11-19 | 25.850 | 25.670 | -0.970 | -3.64% | 25.500 | 26.280 | 30988 | 8031.648 | 5.54% |
| 2025-11-18 | 25.040 | 26.640 | 1.480 | 5.88% | 24.950 | 27.600 | 49474 | 13133.015 | 8.84% |
| 2025-11-17 | 25.150 | 25.160 | 0.040 | 0.16% | 24.830 | 25.650 | 11427 | 2889.464 | 2.04% |
| 2025-11-14 | 26.110 | 25.120 | -1.380 | -5.21% | 25.080 | 26.280 | 21363 | 5467.500 | 3.82% |
| 2025-11-13 | 25.660 | 26.500 | 1.030 | 4.04% | 25.350 | 26.520 | 18741 | 4867.413 | 3.35% |
| 2025-11-12 | 25.500 | 25.470 | 0.180 | 0.71% | 25.270 | 25.740 | 8439 | 2153.541 | 1.51% |
| 2025-11-11 | 25.440 | 25.290 | -0.080 | -0.32% | 25.070 | 25.670 | 9114 | 2309.728 | 1.63% |
| 2025-11-10 | 25.800 | 25.370 | -0.320 | -1.25% | 25.360 | 26.200 | 12097 | 3100.895 | 2.16% |
| 2025-11-07 | 25.930 | 25.690 | -0.210 | -0.81% | 25.520 | 26.120 | 9531 | 2459.650 | 1.70% |
| 2025-11-06 | 26.490 | 25.900 | -0.440 | -1.67% | 25.850 | 26.490 | 11030 | 2868.811 | 1.97% |
| 2025-11-05 | 26.250 | 26.340 | -0.240 | -0.90% | 26.080 | 26.790 | 10901 | 2877.317 | 1.95% |
| 2025-11-04 | 27.070 | 26.580 | -0.680 | -2.49% | 26.230 | 27.260 | 16308 | 4329.579 | 2.91% |
| 2025-11-03 | 27.700 | 27.260 | -0.350 | -1.27% | 27.060 | 28.140 | 26905 | 7388.001 | 4.81% |
| 2025-10-31 | 26.030 | 27.610 | 1.210 | 4.58% | 26.030 | 28.450 | 45989 | 12713.886 | 8.12% |
| 2025-10-30 | 26.290 | 26.400 | -0.190 | -0.71% | 26.050 | 27.800 | 28811 | 7781.903 | 5.08% |
| 2025-10-29 | 25.370 | 26.590 | 1.220 | 4.81% | 24.800 | 26.680 | 23662 | 6096.495 | 4.18% |
| 2025-10-28 | 25.410 | 25.370 | -0.020 | -0.08% | 25.320 | 25.620 | 5767 | 1465.581 | 1.02% |
| 2025-10-27 | 25.720 | 25.390 | -0.010 | -0.04% | 25.290 | 25.750 | 7061 | 1798.242 | 1.25% |
| 2025-10-24 | 25.250 | 25.400 | 0.250 | 0.99% | 25.150 | 25.530 | 6874 | 1744.309 | 1.21% |
| 2025-10-23 | 25.360 | 25.150 | -0.350 | -1.37% | 24.900 | 25.500 | 7563 | 1897.985 | 1.33% |
| 2025-10-22 | 25.370 | 25.500 | 0.060 | 0.24% | 25.130 | 25.950 | 13141 | 3370.036 | 2.32% |
| 2025-10-21 | 24.440 | 25.440 | 1.120 | 4.61% | 24.230 | 25.880 | 18169 | 4579.017 | 3.21% |
| 2025-10-20 | 24.660 | 24.320 | 0.040 | 0.16% | 24.160 | 24.750 | 7241 | 1762.447 | 1.28% |
| 2025-10-17 | 25.700 | 24.280 | -1.460 | -5.67% | 24.260 | 26.070 | 15660 | 3917.106 | 2.76% |
| 2025-10-16 | 25.760 | 25.740 | 0.030 | 0.12% | 25.600 | 26.300 | 7885 | 2040.334 | 1.39% |
深证大盘股票行情在线 K线走势图
摩尔线程(920130)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
