摩尔线程(920132)股票行情
摩尔线程(920132)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 |
|---|
| 2026-03-27 | 13.190 | 13.300 | -0.020 | -0.15% | 13.140 | 13.410 | 6336 | 843.705 | 2.26% |
| 2026-03-26 | 13.580 | 13.320 | -0.290 | -2.13% | 13.320 | 13.800 | 5425 | 736.745 | 1.93% |
| 2026-03-25 | 13.760 | 13.610 | -0.030 | -0.22% | 13.410 | 13.830 | 6071 | 827.183 | 2.16% |
| 2026-03-24 | 13.580 | 13.640 | 0.310 | 2.33% | 13.250 | 13.680 | 7482 | 1010.454 | 2.67% |
| 2026-03-23 | 14.000 | 13.330 | -0.800 | -5.66% | 13.120 | 14.000 | 8615 | 1175.248 | 3.07% |
| 2026-03-20 | 14.330 | 14.130 | -0.230 | -1.60% | 14.130 | 14.540 | 7677 | 1101.683 | 2.74% |
| 2026-03-19 | 14.650 | 14.360 | -0.430 | -2.91% | 14.210 | 14.660 | 13420 | 1925.289 | 4.78% |
| 2026-03-18 | 16.240 | 14.790 | -1.410 | -8.70% | 14.630 | 16.240 | 23488 | 3555.950 | 8.37% |
| 2026-03-17 | 16.560 | 16.200 | -0.320 | -1.94% | 16.170 | 16.590 | 7663 | 1256.591 | 2.73% |
| 2026-03-16 | 16.350 | 16.520 | 0.150 | 0.92% | 16.160 | 16.600 | 12300 | 2022.205 | 4.38% |
| 2026-03-13 | 16.190 | 16.370 | 0.140 | 0.86% | 16.030 | 16.550 | 8463 | 1373.369 | 3.02% |
| 2026-03-12 | 16.530 | 16.230 | -0.350 | -2.11% | 16.180 | 16.530 | 6120 | 997.432 | 2.18% |
| 2026-03-11 | 16.580 | 16.580 | -0.050 | -0.30% | 16.330 | 16.710 | 10124 | 1670.413 | 3.61% |
| 2026-03-10 | 16.400 | 16.630 | 0.230 | 1.40% | 16.370 | 16.790 | 7324 | 1211.934 | 2.61% |
| 2026-03-09 | 16.500 | 16.400 | -0.320 | -1.91% | 16.310 | 16.850 | 11385 | 1878.959 | 4.06% |
| 2026-03-06 | 17.370 | 16.720 | -0.650 | -3.74% | 16.660 | 17.460 | 24284 | 4087.500 | 8.65% |
| 2026-03-05 | 18.600 | 17.370 | -1.130 | -6.11% | 17.370 | 18.670 | 37435 | 6639.372 | 13.34% |
| 2026-03-04 | 17.880 | 18.500 | 0.610 | 3.41% | 17.560 | 18.800 | 34350 | 6260.701 | 12.24% |
| 2026-03-03 | 17.400 | 17.890 | 0.460 | 2.64% | 17.380 | 18.130 | 28031 | 4979.799 | 9.99% |
| 2026-03-02 | 17.520 | 17.430 | -0.140 | -0.80% | 17.310 | 17.630 | 20052 | 3501.463 | 7.15% |
| 2026-02-27 | 17.460 | 17.570 | 0.050 | 0.29% | 17.350 | 17.690 | 14593 | 2556.344 | 5.20% |
| 2026-02-26 | 17.580 | 17.520 | -0.080 | -0.45% | 17.310 | 17.630 | 16482 | 2875.662 | 5.87% |
| 2026-02-25 | 17.520 | 17.600 | 0.100 | 0.57% | 17.310 | 17.640 | 21398 | 3738.958 | 7.62% |
| 2026-02-24 | 17.350 | 17.500 | 0.100 | 0.57% | 17.130 | 17.500 | 13839 | 2392.122 | 4.93% |
| 2026-02-13 | 17.460 | 17.400 | -0.060 | -0.34% | 17.010 | 17.660 | 21638 | 3743.301 | 7.71% |
| 2026-02-12 | 16.730 | 17.460 | 0.850 | 5.12% | 16.560 | 17.460 | 12738 | 2163.150 | 4.54% |
| 2026-02-11 | 16.800 | 16.610 | -0.100 | -0.60% | 16.610 | 16.820 | 2906 | 485.874 | 1.04% |
| 2026-02-10 | 16.990 | 16.710 | -0.170 | -1.01% | 16.710 | 17.090 | 4742 | 800.028 | 1.69% |
| 2026-02-09 | 16.810 | 16.880 | 0.110 | 0.66% | 16.810 | 17.040 | 4437 | 751.022 | 1.58% |
| 2026-02-06 | 16.800 | 16.770 | -0.060 | -0.36% | 16.690 | 16.950 | 7746 | 1302.175 | 2.76% |
| 2026-02-05 | 17.150 | 16.830 | -0.330 | -1.92% | 16.830 | 17.490 | 15097 | 2588.036 | 5.38% |
| 2026-02-04 | 17.680 | 17.160 | -0.330 | -1.89% | 17.160 | 17.680 | 10717 | 1860.130 | 3.82% |
| 2026-02-03 | 17.430 | 17.490 | 0.060 | 0.34% | 17.240 | 17.490 | 7292 | 1268.336 | 2.60% |
| 2026-02-02 | 17.440 | 17.430 | -0.010 | -0.06% | 17.130 | 17.550 | 14377 | 2496.365 | 5.12% |
| 2026-01-30 | 17.550 | 17.440 | -0.020 | -0.11% | 17.200 | 17.550 | 10571 | 1835.491 | 3.77% |
| 2026-01-29 | 17.300 | 17.460 | 0.160 | 0.92% | 17.030 | 17.500 | 8929 | 1544.209 | 3.18% |
| 2026-01-28 | 17.340 | 17.300 | -0.060 | -0.35% | 17.100 | 17.560 | 10294 | 1783.659 | 3.67% |
| 2026-01-27 | 17.480 | 17.360 | -0.180 | -1.03% | 16.880 | 17.550 | 13543 | 2322.489 | 4.83% |
| 2026-01-26 | 17.860 | 17.540 | -0.140 | -0.79% | 17.290 | 17.880 | 25848 | 4529.013 | 9.21% |
| 2026-01-23 | 17.240 | 17.680 | 0.460 | 2.67% | 17.110 | 17.680 | 20527 | 3569.514 | 7.31% |
| 2026-01-22 | 16.950 | 17.220 | 0.370 | 2.20% | 16.750 | 17.270 | 10764 | 1832.910 | 3.84% |
| 2026-01-21 | 16.780 | 16.850 | 0.000 | 0.00% | 16.740 | 16.980 | 5111 | 861.503 | 1.82% |
| 2026-01-20 | 16.860 | 16.850 | -0.050 | -0.30% | 16.740 | 17.080 | 6074 | 1025.248 | 2.16% |
| 2026-01-19 | 17.010 | 16.900 | -0.010 | -0.06% | 16.750 | 17.010 | 5036 | 850.224 | 1.79% |
| 2026-01-16 | 17.010 | 16.910 | -0.080 | -0.47% | 16.840 | 17.120 | 6468 | 1093.714 | 2.30% |
| 2026-01-15 | 17.270 | 16.990 | -0.240 | -1.39% | 16.830 | 17.300 | 8179 | 1393.827 | 2.91% |
| 2026-01-14 | 16.820 | 17.230 | 0.310 | 1.83% | 16.750 | 17.310 | 14267 | 2436.690 | 5.08% |
| 2026-01-13 | 16.950 | 16.920 | 0.020 | 0.12% | 16.720 | 17.500 | 17265 | 2960.745 | 6.15% |
| 2026-01-12 | 16.510 | 16.900 | 0.390 | 2.36% | 16.430 | 16.900 | 12671 | 2119.238 | 4.51% |
| 2026-01-09 | 16.600 | 16.510 | -0.050 | -0.30% | 16.460 | 16.660 | 10548 | 1743.223 | 3.76% |
| 2026-01-08 | 16.540 | 16.560 | -0.040 | -0.24% | 16.320 | 16.630 | 11315 | 1866.799 | 4.03% |
| 2026-01-07 | 16.720 | 16.600 | -0.130 | -0.78% | 16.450 | 16.860 | 9881 | 1644.939 | 3.52% |
| 2026-01-06 | 16.620 | 16.730 | 0.310 | 1.89% | 16.270 | 16.800 | 13153 | 2184.293 | 4.69% |
| 2026-01-05 | 16.200 | 16.420 | 0.190 | 1.17% | 16.170 | 16.530 | 7084 | 1159.354 | 2.52% |
| 2025-12-31 | 16.600 | 16.230 | -0.370 | -2.23% | 16.210 | 16.600 | 6320 | 1036.130 | 2.25% |
| 2025-12-30 | 16.580 | 16.600 | 0.130 | 0.79% | 16.320 | 16.640 | 8127 | 1341.823 | 2.90% |
| 2025-12-29 | 17.000 | 16.470 | -0.460 | -2.72% | 16.390 | 17.000 | 11816 | 1957.113 | 4.21% |
| 2025-12-26 | 17.170 | 16.930 | -0.150 | -0.88% | 16.820 | 17.170 | 12159 | 2062.571 | 4.33% |
| 2025-12-25 | 17.220 | 17.080 | -0.020 | -0.12% | 17.020 | 17.340 | 9329 | 1601.010 | 3.32% |
| 2025-12-24 | 17.010 | 17.100 | 0.000 | 0.00% | 17.010 | 17.250 | 5752 | 985.147 | 2.05% |
| 2025-12-23 | 17.620 | 17.100 | -0.530 | -3.01% | 17.090 | 17.850 | 10293 | 1785.213 | 3.67% |
| 2025-12-22 | 17.680 | 17.630 | 0.100 | 0.57% | 17.440 | 17.770 | 9366 | 1651.716 | 3.34% |
| 2025-12-19 | 17.350 | 17.530 | 0.290 | 1.68% | 17.210 | 17.760 | 18079 | 3174.621 | 6.44% |
| 2025-12-18 | 17.510 | 17.240 | -0.260 | -1.49% | 17.190 | 17.540 | 15535 | 2689.977 | 5.54% |
| 2025-12-17 | 18.200 | 17.500 | -0.570 | -3.15% | 17.460 | 18.340 | 31843 | 5682.833 | 11.35% |
| 2025-12-16 | 18.000 | 18.070 | 0.560 | 3.20% | 17.540 | 18.100 | 18903 | 3378.057 | 6.74% |
| 2025-12-15 | 17.330 | 17.510 | 0.170 | 0.98% | 17.110 | 17.850 | 12187 | 2143.575 | 4.34% |
| 2025-12-12 | 17.200 | 17.340 | 0.010 | 0.06% | 17.160 | 17.700 | 8231 | 1437.906 | 2.93% |
| 2025-12-11 | 16.950 | 17.330 | 0.380 | 2.24% | 16.630 | 17.900 | 15036 | 2603.914 | 5.36% |
| 2025-12-10 | 16.890 | 16.950 | -0.150 | -0.88% | 16.760 | 17.280 | 6315 | 1065.071 | 2.25% |
| 2025-12-09 | 17.540 | 17.100 | -0.440 | -2.51% | 17.080 | 17.540 | 8486 | 1467.269 | 3.02% |
| 2025-12-08 | 17.460 | 17.540 | 0.260 | 1.50% | 17.270 | 17.680 | 6640 | 1162.406 | 2.37% |
| 2025-12-05 | 17.200 | 17.280 | 0.260 | 1.53% | 16.920 | 17.330 | 7605 | 1304.716 | 2.71% |
| 2025-12-04 | 17.580 | 17.020 | -0.380 | -2.18% | 16.850 | 17.580 | 9138 | 1559.315 | 3.26% |
| 2025-12-03 | 18.010 | 17.400 | -0.610 | -3.39% | 17.280 | 18.080 | 12806 | 2249.070 | 4.56% |
| 2025-12-02 | 18.400 | 18.010 | -0.320 | -1.75% | 17.830 | 18.560 | 10063 | 1815.280 | 3.59% |
| 2025-12-01 | 17.850 | 18.330 | 0.500 | 2.80% | 17.840 | 18.360 | 10154 | 1849.689 | 3.62% |
| 2025-11-28 | 18.100 | 17.830 | -0.180 | -1.00% | 17.780 | 18.100 | 6593 | 1177.322 | 2.35% |
| 2025-11-27 | 18.150 | 18.010 | -0.060 | -0.33% | 18.010 | 18.250 | 5818 | 1052.809 | 2.07% |
| 2025-11-26 | 18.300 | 18.070 | -0.180 | -0.99% | 18.060 | 18.400 | 5834 | 1062.560 | 2.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(920132)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
