摩尔线程(920207)股票行情
摩尔线程(920207)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 | 28.670 | 28.480 | -0.470 | -1.62% | 28.360 | 29.180 | 32564 | 9352.654 | 5.79% |
| 2026-02-05 | 29.200 | 28.950 | -0.300 | -1.03% | 28.770 | 29.790 | 34693 | 10152.198 | 6.16% |
| 2026-02-04 | 30.280 | 29.250 | -1.670 | -5.40% | 29.030 | 30.820 | 56951 | 16867.924 | 10.12% |
| 2026-02-03 | 30.580 | 30.920 | 0.920 | 3.07% | 30.150 | 31.370 | 51369 | 15806.940 | 9.13% |
| 2026-02-02 | 31.000 | 30.000 | -0.850 | -2.76% | 30.000 | 31.430 | 48131 | 14806.768 | 8.55% |
| 2026-01-30 | 31.600 | 30.850 | -1.560 | -4.81% | 30.850 | 32.780 | 73081 | 23242.035 | 12.99% |
| 2026-01-29 | 29.910 | 32.410 | 1.900 | 6.23% | 29.620 | 35.300 | 129684 | 42360.066 | 23.04% |
| 2026-01-28 | 32.180 | 30.510 | -1.690 | -5.25% | 30.450 | 32.190 | 59727 | 18567.027 | 10.61% |
| 2026-01-27 | 31.000 | 32.200 | 1.300 | 4.21% | 30.440 | 32.200 | 68752 | 21570.791 | 12.22% |
| 2026-01-26 | 33.990 | 30.900 | -2.400 | -7.21% | 30.400 | 33.990 | 82719 | 26008.467 | 14.70% |
| 2026-01-23 | 31.770 | 33.300 | 2.210 | 7.11% | 30.820 | 33.690 | 115472 | 37672.762 | 20.52% |
| 2026-01-22 | 30.250 | 31.090 | 0.840 | 2.78% | 30.250 | 31.590 | 62668 | 19359.391 | 11.14% |
| 2026-01-21 | 30.880 | 30.250 | -1.460 | -4.60% | 30.000 | 32.500 | 77387 | 24008.047 | 13.75% |
| 2026-01-20 | 32.090 | 31.710 | 0.330 | 1.05% | 31.000 | 33.180 | 92325 | 29737.404 | 16.40% |
| 2026-01-19 | 30.730 | 31.380 | -0.520 | -1.63% | 30.730 | 32.540 | 62203 | 19710.914 | 11.05% |
| 2026-01-16 | 32.360 | 31.900 | -0.770 | -2.36% | 31.780 | 33.850 | 103519 | 33725.078 | 18.39% |
| 2026-01-15 | 37.000 | 32.670 | -6.830 | -17.29% | 31.620 | 37.500 | 153526 | 51918.598 | 27.28% |
| 2026-01-14 | 41.000 | 39.500 | -2.870 | -6.77% | 37.880 | 45.700 | 230718 | 96522.672 | 41.00% |
| 2026-01-13 | 54.080 | 42.370 | 0.770 | 1.85% | 41.000 | 54.080 | 257604 | 126825.023 | 45.77% |
| 2026-01-12 | 37.000 | 41.600 | 9.600 | 30.00% | 36.000 | 41.600 | 110512 | 43581.324 | 19.64% |
| 2026-01-09 | 23.960 | 32.000 | 7.380 | 29.98% | 23.870 | 32.000 | 199741 | 57222.188 | 35.49% |
| 2026-01-08 | 22.200 | 24.620 | 2.700 | 12.32% | 21.960 | 27.900 | 124199 | 31378.129 | 22.07% |
| 2026-01-07 | 22.820 | 21.920 | -0.780 | -3.44% | 21.850 | 22.820 | 26357 | 5851.579 | 4.68% |
| 2026-01-06 | 22.040 | 22.700 | 0.560 | 2.53% | 21.950 | 22.800 | 35427 | 7926.014 | 6.29% |
| 2026-01-05 | 22.180 | 22.140 | -0.260 | -1.16% | 21.770 | 22.500 | 28559 | 6321.146 | 5.07% |
| 2025-12-31 | 21.700 | 22.400 | 0.660 | 3.04% | 21.530 | 22.400 | 32422 | 7139.092 | 5.76% |
| 2025-12-30 | 21.310 | 21.740 | 0.170 | 0.79% | 21.250 | 22.170 | 24252 | 5275.743 | 4.31% |
| 2025-12-29 | 20.980 | 21.570 | 0.620 | 2.96% | 20.910 | 22.550 | 30510 | 6656.725 | 5.42% |
| 2025-12-26 | 21.140 | 20.950 | -0.320 | -1.50% | 20.900 | 21.530 | 13160 | 2785.325 | 2.34% |
| 2025-12-25 | 21.250 | 21.270 | 0.070 | 0.33% | 21.130 | 21.680 | 10846 | 2321.043 | 1.93% |
| 2025-12-24 | 21.330 | 21.200 | -0.300 | -1.40% | 21.010 | 21.440 | 12795 | 2712.598 | 2.27% |
| 2025-12-23 | 21.880 | 21.500 | -0.230 | -1.06% | 21.230 | 22.250 | 14682 | 3175.814 | 2.61% |
| 2025-12-22 | 21.770 | 21.730 | -0.190 | -0.87% | 21.610 | 22.160 | 10056 | 2192.625 | 1.79% |
| 2025-12-19 | 21.990 | 21.920 | 0.090 | 0.41% | 21.730 | 22.290 | 9495 | 2091.159 | 1.69% |
| 2025-12-18 | 22.200 | 21.830 | -0.390 | -1.76% | 21.710 | 22.290 | 9569 | 2099.211 | 1.70% |
| 2025-12-17 | 22.000 | 22.220 | 0.290 | 1.32% | 21.590 | 22.290 | 18176 | 3980.149 | 3.23% |
| 2025-12-16 | 21.130 | 21.930 | 0.610 | 2.86% | 21.130 | 22.300 | 25019 | 5494.547 | 4.45% |
| 2025-12-15 | 21.430 | 21.320 | -0.050 | -0.23% | 21.140 | 21.780 | 10004 | 2147.003 | 1.78% |
| 2025-12-12 | 21.380 | 21.370 | -0.210 | -0.97% | 21.160 | 22.110 | 15102 | 3274.430 | 2.68% |
| 2025-12-11 | 20.950 | 21.580 | 0.680 | 3.25% | 20.500 | 22.280 | 24224 | 5190.176 | 4.30% |
| 2025-12-10 | 20.620 | 20.900 | 0.500 | 2.45% | 20.000 | 21.200 | 15812 | 3239.770 | 2.81% |
| 2025-12-09 | 20.830 | 20.400 | -0.500 | -2.39% | 20.320 | 21.100 | 10685 | 2203.073 | 1.90% |
| 2025-12-08 | 20.710 | 20.900 | 0.270 | 1.31% | 20.690 | 21.240 | 11928 | 2509.875 | 2.12% |
| 2025-12-05 | 20.380 | 20.630 | 0.480 | 2.38% | 20.070 | 20.760 | 11592 | 2371.244 | 2.06% |
| 2025-12-04 | 21.080 | 20.150 | -0.930 | -4.41% | 20.100 | 21.150 | 14098 | 2884.709 | 2.50% |
| 2025-12-03 | 21.510 | 21.080 | -0.530 | -2.45% | 20.910 | 21.860 | 11159 | 2363.041 | 1.98% |
| 2025-12-02 | 21.840 | 21.610 | -0.390 | -1.77% | 21.300 | 22.020 | 8529 | 1845.422 | 1.52% |
| 2025-12-01 | 21.590 | 22.000 | 0.410 | 1.90% | 21.160 | 22.210 | 17653 | 3838.301 | 3.14% |
| 2025-11-28 | 21.360 | 21.590 | 0.380 | 1.79% | 21.120 | 21.590 | 7978 | 1706.972 | 1.42% |
| 2025-11-27 | 21.630 | 21.210 | -0.430 | -1.99% | 21.030 | 21.640 | 11471 | 2448.565 | 2.04% |
| 2025-11-26 | 22.060 | 21.640 | -0.300 | -1.37% | 21.450 | 22.310 | 11998 | 2614.100 | 2.13% |
| 2025-11-25 | 21.850 | 21.940 | 0.240 | 1.11% | 21.830 | 22.480 | 16336 | 3617.825 | 2.90% |
| 2025-11-24 | 21.360 | 21.700 | 0.450 | 2.12% | 21.080 | 21.990 | 13619 | 2936.834 | 2.42% |
| 2025-11-21 | 22.240 | 21.250 | -1.080 | -4.84% | 21.250 | 22.590 | 18347 | 3999.461 | 3.26% |
| 2025-11-20 | 22.200 | 22.330 | 0.320 | 1.45% | 21.820 | 23.060 | 22077 | 4966.127 | 3.92% |
| 2025-11-19 | 23.170 | 22.010 | -1.430 | -6.10% | 21.990 | 23.690 | 23915 | 5397.436 | 4.25% |
| 2025-11-18 | 23.210 | 23.440 | 0.260 | 1.12% | 22.970 | 24.240 | 25933 | 6092.312 | 4.61% |
| 2025-11-17 | 22.710 | 23.180 | 0.370 | 1.62% | 22.700 | 23.470 | 15695 | 3629.453 | 2.79% |
| 2025-11-14 | 23.570 | 22.810 | -0.790 | -3.35% | 22.770 | 23.570 | 13069 | 3014.264 | 2.32% |
| 2025-11-13 | 23.160 | 23.600 | 0.300 | 1.29% | 23.160 | 23.690 | 13128 | 3084.469 | 2.33% |
| 2025-11-12 | 23.490 | 23.300 | 0.100 | 0.43% | 23.010 | 23.490 | 8128 | 1887.261 | 1.44% |
| 2025-11-11 | 23.420 | 23.200 | -0.220 | -0.94% | 23.050 | 23.680 | 11407 | 2655.293 | 2.03% |
| 2025-11-10 | 23.870 | 23.420 | -0.030 | -0.13% | 23.080 | 23.870 | 9682 | 2262.026 | 1.72% |
| 2025-11-07 | 23.750 | 23.450 | -0.610 | -2.54% | 23.410 | 23.980 | 14734 | 3477.202 | 2.62% |
| 2025-11-06 | 24.400 | 24.060 | -0.350 | -1.43% | 24.040 | 24.500 | 17445 | 4221.250 | 3.10% |
| 2025-11-05 | 24.350 | 24.410 | -0.100 | -0.41% | 24.020 | 25.000 | 18898 | 4646.191 | 3.36% |
| 2025-11-04 | 25.240 | 24.510 | -0.720 | -2.85% | 24.180 | 25.540 | 23814 | 5866.466 | 4.23% |
| 2025-11-03 | 26.200 | 25.230 | -0.570 | -2.21% | 24.880 | 26.200 | 35426 | 9028.305 | 6.29% |
| 2025-10-31 | 24.910 | 25.800 | 0.970 | 3.91% | 24.200 | 26.440 | 50524 | 12924.189 | 8.98% |
| 2025-10-30 | 24.380 | 24.830 | 0.450 | 1.85% | 24.160 | 26.260 | 53521 | 13481.276 | 9.51% |
| 2025-10-29 | 22.770 | 24.380 | 1.870 | 8.31% | 22.380 | 24.600 | 32284 | 7579.504 | 5.73% |
| 2025-10-28 | 22.930 | 22.510 | -0.410 | -1.79% | 22.320 | 23.120 | 14849 | 3365.751 | 2.64% |
| 2025-10-27 | 23.030 | 22.920 | -0.040 | -0.17% | 22.710 | 23.360 | 17555 | 4033.430 | 3.12% |
| 2025-10-24 | 23.170 | 22.960 | -0.030 | -0.13% | 22.800 | 23.310 | 12962 | 2989.978 | 2.30% |
| 2025-10-23 | 23.840 | 22.990 | -0.620 | -2.63% | 22.660 | 23.900 | 14599 | 3388.198 | 2.59% |
| 2025-10-22 | 23.310 | 23.610 | 0.080 | 0.34% | 23.110 | 23.880 | 16326 | 3854.318 | 2.90% |
| 2025-10-21 | 23.180 | 23.530 | 0.360 | 1.55% | 22.960 | 23.750 | 14958 | 3497.270 | 2.66% |
| 2025-10-20 | 23.700 | 23.170 | -0.430 | -1.82% | 22.990 | 23.930 | 13709 | 3188.222 | 2.43% |
| 2025-10-17 | 24.550 | 23.600 | -1.380 | -5.52% | 22.990 | 24.630 | 24951 | 5971.474 | 4.43% |
| 2025-10-16 | 24.120 | 24.980 | 0.860 | 3.57% | 23.620 | 25.000 | 27520 | 6713.033 | 4.89% |
深证大盘股票行情在线 K线走势图
摩尔线程(920207)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
