摩尔线程(920160)股票行情
摩尔线程(920160)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 | 25.350 | 25.580 | 0.060 | 0.24% | 25.330 | 25.880 | 9630 | 2473.861 | 3.78% |
| 2026-02-05 | 25.950 | 25.520 | -0.540 | -2.07% | 25.520 | 26.070 | 12486 | 3210.737 | 4.90% |
| 2026-02-04 | 26.350 | 26.060 | -0.210 | -0.80% | 25.900 | 26.580 | 12842 | 3352.592 | 5.04% |
| 2026-02-03 | 26.060 | 26.270 | 0.430 | 1.66% | 25.800 | 26.460 | 16749 | 4370.940 | 6.57% |
| 2026-02-02 | 26.130 | 25.840 | -0.900 | -3.37% | 25.840 | 26.430 | 20178 | 5262.612 | 7.92% |
| 2026-01-30 | 27.890 | 26.740 | -1.720 | -6.04% | 26.660 | 28.090 | 41921 | 11367.586 | 16.45% |
| 2026-01-29 | 29.600 | 28.460 | -0.370 | -1.28% | 27.880 | 29.680 | 47265 | 13479.762 | 18.54% |
| 2026-01-28 | 28.000 | 28.830 | 0.940 | 3.37% | 27.920 | 29.700 | 49774 | 14390.802 | 19.53% |
| 2026-01-27 | 28.000 | 27.890 | -0.560 | -1.97% | 27.450 | 28.730 | 35672 | 9974.316 | 14.00% |
| 2026-01-26 | 27.900 | 28.450 | 0.760 | 2.74% | 27.840 | 29.780 | 58895 | 16990.727 | 23.11% |
| 2026-01-23 | 27.830 | 27.690 | -0.010 | -0.04% | 27.620 | 28.220 | 31645 | 8813.533 | 12.42% |
| 2026-01-22 | 27.450 | 27.700 | 0.260 | 0.95% | 27.140 | 27.760 | 23983 | 6597.624 | 9.41% |
| 2026-01-21 | 28.000 | 27.440 | -0.300 | -1.08% | 27.370 | 28.880 | 34866 | 9729.576 | 13.68% |
| 2026-01-20 | 26.620 | 27.740 | 1.120 | 4.21% | 26.390 | 27.850 | 43648 | 11882.963 | 17.12% |
| 2026-01-19 | 27.350 | 26.620 | -0.730 | -2.67% | 26.540 | 27.470 | 29346 | 7896.662 | 11.51% |
| 2026-01-16 | 26.900 | 27.350 | 0.420 | 1.56% | 26.900 | 27.480 | 29934 | 8144.406 | 11.74% |
| 2026-01-15 | 26.900 | 26.930 | -0.230 | -0.85% | 26.880 | 28.000 | 38081 | 10423.389 | 14.94% |
| 2026-01-14 | 26.580 | 27.160 | 0.330 | 1.23% | 26.480 | 27.540 | 41783 | 11284.916 | 16.39% |
| 2026-01-13 | 27.610 | 26.830 | -0.770 | -2.79% | 26.720 | 28.800 | 55322 | 15380.790 | 21.71% |
| 2026-01-12 | 26.910 | 27.600 | 0.940 | 3.53% | 26.450 | 27.990 | 50604 | 13765.987 | 19.85% |
| 2026-01-09 | 26.100 | 26.660 | 0.460 | 1.76% | 26.050 | 26.750 | 39480 | 10434.957 | 15.49% |
| 2026-01-08 | 26.290 | 26.200 | -0.280 | -1.06% | 26.010 | 26.560 | 36784 | 9658.242 | 14.43% |
| 2026-01-07 | 26.700 | 26.480 | 0.150 | 0.57% | 26.200 | 26.990 | 41514 | 11030.131 | 16.29% |
| 2026-01-06 | 26.200 | 26.330 | 0.380 | 1.46% | 26.120 | 26.880 | 47091 | 12411.246 | 18.48% |
| 2026-01-05 | 25.700 | 25.950 | 0.130 | 0.50% | 25.700 | 26.480 | 39477 | 10300.396 | 15.49% |
| 2025-12-31 | 26.630 | 25.820 | -0.310 | -1.19% | 25.820 | 27.580 | 53031 | 14128.091 | 20.81% |
| 2025-12-30 | 26.440 | 26.130 | -1.880 | -6.71% | 26.000 | 27.060 | 82264 | 21749.143 | 32.28% |
| 2025-12-29 | 28.980 | 28.010 | -0.960 | -3.31% | 27.850 | 31.990 | 119142 | 35393.074 | 46.74% |
| 2025-12-26 | 24.880 | 28.970 | 4.090 | 16.44% | 24.600 | 32.340 | 146393 | 42144.340 | 57.44% |
| 2025-12-25 | 24.700 | 24.880 | 0.330 | 1.34% | 24.500 | 25.100 | 19132 | 4744.250 | 7.51% |
| 2025-12-24 | 24.600 | 24.550 | -0.060 | -0.24% | 24.400 | 24.800 | 15128 | 3711.186 | 5.94% |
| 2025-12-23 | 25.140 | 24.610 | -0.570 | -2.26% | 24.460 | 25.140 | 27106 | 6691.562 | 10.63% |
| 2025-12-22 | 25.040 | 25.180 | -0.170 | -0.67% | 24.990 | 25.480 | 33106 | 8327.938 | 12.99% |
| 2025-12-19 | 26.010 | 25.350 | -0.850 | -3.24% | 25.180 | 26.470 | 37860 | 9755.125 | 14.85% |
| 2025-12-18 | 25.260 | 26.200 | 0.820 | 3.23% | 24.900 | 26.500 | 39607 | 10158.313 | 15.54% |
| 2025-12-17 | 25.310 | 25.380 | -0.100 | -0.39% | 25.100 | 26.900 | 58537 | 15239.979 | 22.97% |
| 2025-12-16 | 25.200 | 25.480 | 0.180 | 0.71% | 24.630 | 25.980 | 45744 | 11563.421 | 17.95% |
| 2025-12-15 | 24.190 | 25.300 | 0.850 | 3.48% | 24.110 | 25.360 | 38279 | 9495.383 | 15.02% |
| 2025-12-12 | 24.300 | 24.450 | -0.030 | -0.12% | 24.000 | 25.410 | 52890 | 13013.013 | 20.75% |
| 2025-12-11 | 23.620 | 24.480 | 0.960 | 4.08% | 23.350 | 25.600 | 75876 | 18678.080 | 29.77% |
| 2025-12-10 | 24.060 | 23.520 | -0.420 | -1.75% | 23.450 | 24.100 | 25353 | 5986.592 | 9.95% |
| 2025-12-09 | 24.400 | 23.940 | -0.440 | -1.80% | 23.940 | 24.670 | 21198 | 5142.988 | 8.32% |
| 2025-12-08 | 24.430 | 24.380 | 0.000 | 0.00% | 24.290 | 24.580 | 23528 | 5738.776 | 9.23% |
| 2025-12-05 | 24.290 | 24.380 | 0.250 | 1.04% | 23.680 | 24.440 | 21783 | 5246.267 | 8.55% |
| 2025-12-04 | 24.630 | 24.130 | -0.670 | -2.70% | 24.080 | 24.970 | 32349 | 7891.158 | 12.69% |
| 2025-12-03 | 25.740 | 24.800 | -0.980 | -3.80% | 24.800 | 25.740 | 35277 | 8824.452 | 13.84% |
| 2025-12-02 | 25.880 | 25.780 | -0.320 | -1.23% | 25.300 | 26.140 | 39370 | 10083.635 | 15.45% |
| 2025-12-01 | 24.650 | 26.100 | 1.670 | 6.84% | 24.500 | 26.550 | 57795 | 14876.275 | 22.68% |
| 2025-11-28 | 25.200 | 24.430 | -0.870 | -3.44% | 24.250 | 25.600 | 48684 | 12048.825 | 19.10% |
| 2025-11-27 | 24.720 | 25.300 | 0.310 | 1.24% | 24.510 | 26.200 | 47563 | 12087.125 | 18.66% |
| 2025-11-26 | 24.880 | 24.990 | 0.100 | 0.40% | 24.690 | 26.050 | 48707 | 12349.400 | 19.11% |
| 2025-11-25 | 24.300 | 24.890 | 0.550 | 2.26% | 24.210 | 25.620 | 62205 | 15599.027 | 24.41% |
| 2025-11-24 | 25.480 | 24.340 | -1.760 | -6.74% | 24.010 | 25.580 | 73593 | 18040.572 | 28.87% |
| 2025-11-21 | 25.180 | 26.100 | 0.350 | 1.36% | 25.120 | 27.350 | 100680 | 26402.834 | 39.50% |
| 2025-11-20 | 26.280 | 25.750 | -1.670 | -6.09% | 25.660 | 27.420 | 91526 | 24061.004 | 35.91% |
| 2025-11-19 | 28.000 | 27.420 | 0.920 | 3.47% | 26.580 | 28.880 | 138945 | 38626.465 | 54.51% |
| 2025-11-18 | 30.880 | 26.500 | 19.800 | 295.52% | 26.200 | 31.800 | 225469 | 66037.852 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920160)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
