摩尔线程(920223)股票行情
摩尔线程(920223)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 | 19.990 | 19.930 | -0.010 | -0.05% | 19.660 | 20.840 | 28286 | 5753.027 | 3.47% |
| 2026-02-05 | 19.600 | 19.940 | 0.320 | 1.63% | 19.500 | 20.880 | 42019 | 8531.227 | 5.15% |
| 2026-02-04 | 19.780 | 19.620 | -0.380 | -1.90% | 19.510 | 19.980 | 21921 | 4317.344 | 2.69% |
| 2026-02-03 | 20.140 | 20.000 | 0.100 | 0.50% | 19.450 | 20.320 | 24470 | 4852.920 | 3.00% |
| 2026-02-02 | 20.390 | 19.900 | -0.490 | -2.40% | 19.760 | 20.500 | 24994 | 4998.410 | 3.06% |
| 2026-01-30 | 20.300 | 20.390 | 0.070 | 0.34% | 20.000 | 20.590 | 19071 | 3881.507 | 2.34% |
| 2026-01-29 | 21.150 | 20.320 | -0.690 | -3.28% | 20.300 | 21.150 | 31208 | 6399.628 | 3.83% |
| 2026-01-28 | 21.110 | 21.010 | -0.080 | -0.38% | 20.570 | 21.880 | 38463 | 8119.623 | 4.71% |
| 2026-01-27 | 21.100 | 21.090 | -0.190 | -0.89% | 20.360 | 21.220 | 29978 | 6226.475 | 3.67% |
| 2026-01-26 | 22.010 | 21.280 | -0.820 | -3.71% | 21.100 | 22.220 | 41613 | 8954.042 | 5.10% |
| 2026-01-23 | 21.440 | 22.100 | 0.420 | 1.94% | 21.380 | 22.230 | 42401 | 9277.832 | 5.20% |
| 2026-01-22 | 21.220 | 21.680 | 0.460 | 2.17% | 21.030 | 21.930 | 41049 | 8811.608 | 5.03% |
| 2026-01-21 | 21.050 | 21.220 | 0.020 | 0.09% | 21.000 | 21.480 | 32706 | 6948.778 | 4.01% |
| 2026-01-20 | 22.870 | 21.200 | -1.550 | -6.81% | 21.120 | 22.880 | 77088 | 16711.990 | 9.45% |
| 2026-01-19 | 23.570 | 22.750 | -0.800 | -3.40% | 22.680 | 23.580 | 52717 | 12059.308 | 6.46% |
| 2026-01-16 | 23.800 | 23.550 | -0.570 | -2.36% | 23.550 | 24.380 | 51247 | 12221.729 | 6.28% |
| 2026-01-15 | 23.700 | 24.120 | 0.420 | 1.77% | 23.400 | 25.050 | 67873 | 16532.277 | 8.32% |
| 2026-01-14 | 23.200 | 23.700 | 0.320 | 1.37% | 22.850 | 23.970 | 66165 | 15499.472 | 8.11% |
| 2026-01-13 | 24.400 | 23.380 | -1.040 | -4.26% | 23.300 | 25.300 | 73808 | 17868.209 | 9.05% |
| 2026-01-12 | 24.700 | 24.420 | 0.430 | 1.79% | 23.580 | 24.800 | 79178 | 19117.322 | 9.71% |
| 2026-01-09 | 23.270 | 23.990 | 0.600 | 2.57% | 23.010 | 24.480 | 67166 | 16086.232 | 8.23% |
| 2026-01-08 | 23.340 | 23.390 | 0.080 | 0.34% | 23.030 | 23.570 | 42709 | 9970.472 | 5.24% |
| 2026-01-07 | 23.000 | 23.310 | -0.070 | -0.30% | 22.850 | 23.820 | 50697 | 11824.085 | 6.21% |
| 2026-01-06 | 23.300 | 23.380 | 0.230 | 0.99% | 22.680 | 23.430 | 51521 | 11882.366 | 6.32% |
| 2026-01-05 | 22.530 | 23.150 | 0.760 | 3.39% | 22.410 | 23.450 | 46198 | 10646.620 | 5.66% |
| 2025-12-31 | 22.280 | 22.390 | -0.680 | -2.95% | 22.260 | 23.160 | 56953 | 12827.566 | 6.98% |
| 2025-12-30 | 23.750 | 23.070 | -0.560 | -2.37% | 23.050 | 24.940 | 69583 | 16738.100 | 8.53% |
| 2025-12-29 | 23.800 | 23.630 | -0.470 | -1.95% | 23.540 | 24.400 | 46856 | 11197.229 | 5.74% |
| 2025-12-26 | 24.600 | 24.100 | -0.720 | -2.90% | 24.000 | 24.870 | 70386 | 17156.754 | 8.63% |
| 2025-12-25 | 24.640 | 24.820 | -0.500 | -1.97% | 24.640 | 25.850 | 81881 | 20543.217 | 10.04% |
| 2025-12-24 | 26.200 | 25.320 | -1.480 | -5.52% | 25.260 | 27.460 | 134432 | 35182.074 | 16.48% |
| 2025-12-23 | 24.310 | 26.800 | 2.190 | 8.90% | 23.720 | 28.980 | 187486 | 48962.574 | 22.98% |
| 2025-12-22 | 24.800 | 24.610 | -0.220 | -0.89% | 24.260 | 25.590 | 87825 | 21866.650 | 10.77% |
| 2025-12-19 | 24.340 | 24.830 | 0.240 | 0.98% | 24.060 | 25.860 | 103852 | 25999.510 | 12.73% |
| 2025-12-18 | 24.000 | 24.590 | -0.880 | -3.46% | 23.700 | 25.800 | 146590 | 36138.965 | 17.97% |
| 2025-12-17 | 21.800 | 25.470 | 4.090 | 19.13% | 21.800 | 26.340 | 190343 | 47430.547 | 23.33% |
| 2025-12-16 | 20.600 | 21.380 | 0.730 | 3.54% | 20.600 | 22.000 | 59725 | 12690.108 | 7.32% |
| 2025-12-15 | 21.020 | 20.650 | -0.530 | -2.50% | 20.550 | 21.260 | 32130 | 6694.748 | 3.94% |
| 2025-12-12 | 21.150 | 21.180 | -0.220 | -1.03% | 20.710 | 21.670 | 48248 | 10246.476 | 5.91% |
| 2025-12-11 | 20.690 | 21.400 | 0.540 | 2.59% | 20.130 | 22.490 | 78664 | 16744.578 | 9.64% |
| 2025-12-10 | 21.180 | 20.860 | -0.640 | -2.98% | 20.550 | 21.220 | 46262 | 9581.118 | 5.67% |
| 2025-12-09 | 22.100 | 21.500 | -0.790 | -3.54% | 21.230 | 22.650 | 60671 | 13244.996 | 7.44% |
| 2025-12-08 | 21.870 | 22.290 | 0.390 | 1.78% | 21.500 | 22.860 | 62059 | 13894.403 | 7.61% |
| 2025-12-05 | 22.160 | 21.900 | -0.110 | -0.50% | 21.130 | 22.350 | 62191 | 13488.311 | 7.62% |
| 2025-12-04 | 22.200 | 22.010 | -0.240 | -1.08% | 21.520 | 22.860 | 76521 | 16885.400 | 9.38% |
| 2025-12-03 | 21.120 | 22.250 | 1.650 | 8.01% | 20.990 | 23.720 | 123451 | 27929.650 | 15.13% |
| 2025-12-02 | 21.200 | 20.600 | -0.580 | -2.74% | 20.530 | 21.280 | 46705 | 9741.446 | 5.72% |
| 2025-12-01 | 21.000 | 21.180 | -0.130 | -0.61% | 20.360 | 21.530 | 57669 | 12049.233 | 7.07% |
| 2025-11-28 | 21.000 | 21.310 | 0.030 | 0.14% | 20.910 | 21.640 | 41206 | 8784.396 | 5.05% |
| 2025-11-27 | 21.410 | 21.280 | -0.220 | -1.02% | 21.220 | 21.930 | 47369 | 10188.347 | 5.81% |
| 2025-11-26 | 22.850 | 21.500 | -1.500 | -6.52% | 21.180 | 22.850 | 89588 | 19527.795 | 10.98% |
| 2025-11-25 | 22.580 | 23.000 | 0.420 | 1.86% | 22.280 | 23.810 | 67993 | 15745.566 | 8.33% |
| 2025-11-24 | 22.500 | 22.580 | 0.420 | 1.90% | 21.800 | 23.000 | 65002 | 14539.805 | 7.97% |
| 2025-11-21 | 24.900 | 22.160 | -3.710 | -14.34% | 21.810 | 25.500 | 109026 | 24959.760 | 13.36% |
| 2025-11-20 | 24.800 | 25.870 | 1.870 | 7.79% | 24.050 | 26.400 | 117820 | 29768.695 | 14.44% |
| 2025-11-19 | 25.110 | 24.000 | -0.850 | -3.42% | 23.720 | 25.230 | 71708 | 17488.570 | 8.79% |
| 2025-11-18 | 25.500 | 24.850 | -0.720 | -2.82% | 24.250 | 27.250 | 98534 | 25340.672 | 12.08% |
| 2025-11-17 | 25.580 | 25.570 | -0.980 | -3.69% | 25.380 | 27.280 | 96628 | 25122.637 | 11.84% |
| 2025-11-14 | 27.500 | 26.550 | -1.340 | -4.80% | 26.410 | 29.990 | 144671 | 40501.617 | 17.73% |
| 2025-11-13 | 25.990 | 27.890 | 2.640 | 10.46% | 25.360 | 28.500 | 169693 | 45833.488 | 20.80% |
| 2025-11-12 | 25.320 | 25.250 | -0.790 | -3.03% | 24.400 | 26.880 | 132617 | 33765.902 | 16.26% |
| 2025-11-11 | 21.740 | 26.040 | 4.370 | 20.17% | 21.310 | 26.880 | 189886 | 45400.547 | 23.27% |
| 2025-11-10 | 21.500 | 21.670 | -0.360 | -1.63% | 21.020 | 22.250 | 90868 | 19553.332 | 11.14% |
| 2025-11-07 | 22.850 | 22.030 | -0.760 | -3.33% | 22.010 | 23.580 | 108992 | 24639.129 | 13.36% |
| 2025-11-06 | 25.680 | 22.790 | -2.760 | -10.80% | 22.720 | 25.680 | 145724 | 34413.707 | 17.86% |
| 2025-11-05 | 24.900 | 25.550 | -0.300 | -1.16% | 24.300 | 27.830 | 164257 | 42369.230 | 20.13% |
| 2025-11-04 | 22.930 | 25.850 | 2.460 | 10.52% | 22.530 | 29.020 | 217749 | 56832.953 | 26.69% |
| 2025-11-03 | 21.900 | 23.390 | 2.170 | 10.23% | 21.230 | 24.570 | 137753 | 31712.615 | 16.88% |
| 2025-10-31 | 21.000 | 21.220 | 0.560 | 2.71% | 20.220 | 21.880 | 98866 | 20976.105 | 12.12% |
| 2025-10-30 | 23.080 | 20.660 | -1.890 | -8.38% | 20.500 | 23.200 | 133546 | 28588.461 | 16.37% |
| 2025-10-29 | 19.540 | 22.550 | 3.200 | 16.54% | 19.080 | 22.760 | 206528 | 43932.941 | 25.31% |
| 2025-10-28 | 17.560 | 19.350 | 1.940 | 11.14% | 17.360 | 19.500 | 105990 | 19574.748 | 12.99% |
| 2025-10-27 | 17.710 | 17.410 | -0.310 | -1.75% | 17.310 | 17.890 | 33821 | 5916.651 | 4.15% |
| 2025-10-24 | 17.900 | 17.720 | -0.030 | -0.17% | 17.580 | 17.900 | 24847 | 4396.658 | 3.05% |
| 2025-10-23 | 18.220 | 17.750 | -0.660 | -3.59% | 17.610 | 18.250 | 30642 | 5457.237 | 3.76% |
| 2025-10-22 | 17.850 | 18.410 | 0.530 | 2.96% | 17.410 | 18.690 | 65231 | 11914.095 | 8.00% |
| 2025-10-21 | 17.020 | 17.880 | 1.030 | 6.11% | 17.020 | 17.930 | 47777 | 8365.681 | 5.86% |
| 2025-10-20 | 16.910 | 16.850 | 0.210 | 1.26% | 16.650 | 17.060 | 20674 | 3482.093 | 2.53% |
| 2025-10-17 | 17.180 | 16.640 | -0.540 | -3.14% | 16.580 | 17.240 | 35544 | 5996.872 | 4.36% |
| 2025-10-16 | 17.890 | 17.180 | -0.770 | -4.29% | 17.150 | 18.080 | 36557 | 6398.305 | 4.48% |
深证大盘股票行情在线 K线走势图
摩尔线程(920223)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
