摩尔线程(920237)股票行情
摩尔线程(920237)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 | 23.900 | 24.090 | 0.290 | 1.22% | 23.740 | 24.380 | 9531 | 2302.840 | 1.12% |
| 2026-02-05 | 24.400 | 23.800 | -0.220 | -0.92% | 23.800 | 24.400 | 7604 | 1826.722 | 0.90% |
| 2026-02-04 | 24.200 | 24.020 | -0.180 | -0.74% | 23.810 | 24.450 | 7897 | 1903.709 | 0.93% |
| 2026-02-03 | 23.790 | 24.200 | 0.540 | 2.28% | 23.700 | 24.240 | 8138 | 1954.923 | 0.96% |
| 2026-02-02 | 24.150 | 23.660 | -0.250 | -1.05% | 23.580 | 24.150 | 8725 | 2078.845 | 1.03% |
| 2026-01-30 | 24.610 | 23.910 | -0.460 | -1.89% | 23.850 | 24.680 | 10233 | 2467.110 | 1.21% |
| 2026-01-29 | 24.170 | 24.370 | -0.040 | -0.16% | 24.040 | 24.570 | 10794 | 2627.010 | 1.27% |
| 2026-01-28 | 25.450 | 24.410 | -0.840 | -3.33% | 24.300 | 25.450 | 17516 | 4320.313 | 2.07% |
| 2026-01-27 | 25.860 | 25.250 | -0.810 | -3.11% | 24.650 | 26.060 | 18491 | 4654.728 | 2.18% |
| 2026-01-26 | 26.850 | 26.060 | -0.510 | -1.92% | 25.700 | 26.860 | 16220 | 4224.005 | 1.91% |
| 2026-01-23 | 25.600 | 26.570 | 0.990 | 3.87% | 25.600 | 26.570 | 23815 | 6254.959 | 2.81% |
| 2026-01-22 | 26.300 | 25.580 | -0.510 | -1.95% | 25.450 | 26.300 | 17749 | 4562.067 | 2.09% |
| 2026-01-21 | 25.730 | 26.090 | 0.250 | 0.97% | 25.610 | 26.280 | 15911 | 4147.014 | 1.88% |
| 2026-01-20 | 26.640 | 25.840 | -0.790 | -2.97% | 25.650 | 26.920 | 26109 | 6808.126 | 3.08% |
| 2026-01-19 | 27.610 | 26.630 | -0.980 | -3.55% | 26.500 | 27.610 | 28385 | 7634.730 | 3.35% |
| 2026-01-16 | 26.700 | 27.610 | 0.540 | 1.99% | 26.330 | 28.500 | 41630 | 11410.104 | 4.91% |
| 2026-01-15 | 25.850 | 27.070 | 1.000 | 3.84% | 25.680 | 28.930 | 60165 | 16520.752 | 7.10% |
| 2026-01-14 | 26.500 | 26.070 | -0.180 | -0.69% | 25.500 | 26.900 | 44273 | 11591.136 | 5.23% |
| 2026-01-13 | 25.720 | 26.250 | 0.530 | 2.06% | 25.050 | 26.830 | 47097 | 12285.667 | 5.56% |
| 2026-01-12 | 25.000 | 25.720 | 0.610 | 2.43% | 24.510 | 25.780 | 41437 | 10372.398 | 4.89% |
| 2026-01-09 | 24.950 | 25.110 | 0.100 | 0.40% | 24.810 | 25.300 | 21137 | 5297.090 | 2.49% |
| 2026-01-08 | 25.280 | 25.010 | -0.490 | -1.92% | 24.860 | 25.300 | 27034 | 6785.297 | 3.19% |
| 2026-01-07 | 25.110 | 25.500 | -0.410 | -1.58% | 25.050 | 26.400 | 46358 | 11876.640 | 5.47% |
| 2026-01-06 | 24.020 | 25.910 | 2.340 | 9.93% | 23.610 | 27.340 | 64549 | 16766.584 | 7.62% |
| 2026-01-05 | 23.380 | 23.570 | 0.220 | 0.94% | 23.250 | 23.660 | 11670 | 2741.002 | 1.38% |
| 2025-12-31 | 23.460 | 23.350 | -0.190 | -0.81% | 23.300 | 23.690 | 9480 | 2221.061 | 1.12% |
| 2025-12-30 | 23.490 | 23.540 | 0.180 | 0.77% | 23.050 | 23.880 | 10326 | 2426.261 | 1.22% |
| 2025-12-29 | 23.950 | 23.360 | -0.580 | -2.42% | 23.320 | 23.950 | 14842 | 3488.345 | 1.75% |
| 2025-12-26 | 23.840 | 23.940 | -0.010 | -0.04% | 23.840 | 24.610 | 16709 | 4040.878 | 1.97% |
| 2025-12-25 | 24.180 | 23.950 | -0.240 | -0.99% | 23.740 | 24.230 | 14633 | 3503.513 | 1.73% |
| 2025-12-24 | 24.450 | 24.190 | -0.270 | -1.10% | 24.020 | 24.460 | 17838 | 4309.907 | 2.11% |
| 2025-12-23 | 24.400 | 24.460 | -0.080 | -0.33% | 24.090 | 25.140 | 23552 | 5801.265 | 2.78% |
| 2025-12-22 | 24.520 | 24.540 | 0.020 | 0.08% | 24.240 | 24.670 | 10834 | 2652.412 | 1.28% |
| 2025-12-19 | 24.060 | 24.520 | 0.470 | 1.95% | 24.060 | 24.740 | 13746 | 3371.812 | 1.62% |
| 2025-12-18 | 24.620 | 24.050 | -0.740 | -2.99% | 24.040 | 24.690 | 15492 | 3772.848 | 1.83% |
| 2025-12-17 | 24.260 | 24.790 | 0.410 | 1.68% | 24.260 | 24.950 | 18009 | 4445.287 | 2.13% |
| 2025-12-16 | 23.710 | 24.380 | 0.530 | 2.22% | 23.600 | 24.570 | 17826 | 4324.829 | 2.10% |
| 2025-12-15 | 24.160 | 23.850 | -0.510 | -2.09% | 23.690 | 24.550 | 13512 | 3251.453 | 1.59% |
| 2025-12-12 | 23.940 | 24.360 | 0.160 | 0.66% | 23.880 | 24.790 | 24319 | 5861.154 | 2.87% |
| 2025-12-11 | 23.300 | 24.200 | 0.900 | 3.86% | 23.000 | 24.810 | 28165 | 6786.166 | 3.32% |
| 2025-12-10 | 23.190 | 23.300 | 0.090 | 0.39% | 22.820 | 23.330 | 9314 | 2145.421 | 1.10% |
| 2025-12-09 | 24.250 | 23.210 | -0.850 | -3.53% | 23.190 | 24.270 | 13054 | 3071.575 | 1.54% |
| 2025-12-08 | 23.690 | 24.060 | 0.530 | 2.25% | 23.500 | 24.260 | 12489 | 2994.261 | 1.47% |
| 2025-12-05 | 23.090 | 23.530 | 0.490 | 2.13% | 22.730 | 23.600 | 11348 | 2632.698 | 1.34% |
| 2025-12-04 | 23.830 | 23.040 | -0.850 | -3.56% | 23.010 | 23.990 | 17533 | 4079.069 | 2.07% |
| 2025-12-03 | 24.280 | 23.890 | -0.330 | -1.36% | 23.850 | 24.530 | 9284 | 2243.811 | 1.10% |
| 2025-12-02 | 24.760 | 24.220 | -0.550 | -2.22% | 24.130 | 24.770 | 11695 | 2847.985 | 1.38% |
| 2025-12-01 | 24.150 | 24.770 | 0.720 | 2.99% | 23.940 | 24.770 | 16406 | 3999.013 | 1.94% |
| 2025-11-28 | 24.060 | 24.050 | -0.010 | -0.04% | 23.780 | 24.370 | 15815 | 3799.647 | 1.87% |
| 2025-11-27 | 24.280 | 24.060 | -0.230 | -0.95% | 24.000 | 24.790 | 21535 | 5249.173 | 2.54% |
| 2025-11-26 | 24.930 | 24.290 | -0.520 | -2.10% | 24.200 | 25.090 | 13340 | 3264.831 | 1.57% |
| 2025-11-25 | 24.660 | 24.810 | 0.290 | 1.18% | 24.560 | 25.120 | 14003 | 3480.026 | 1.65% |
| 2025-11-24 | 24.570 | 24.520 | 0.270 | 1.11% | 24.010 | 24.570 | 13388 | 3254.813 | 1.58% |
| 2025-11-21 | 25.350 | 24.250 | -1.240 | -4.86% | 24.250 | 25.650 | 24331 | 6030.805 | 2.87% |
| 2025-11-20 | 26.620 | 25.490 | -0.930 | -3.52% | 25.410 | 26.970 | 25968 | 6751.399 | 3.06% |
| 2025-11-19 | 27.030 | 26.420 | -0.580 | -2.15% | 26.410 | 27.660 | 22610 | 6088.593 | 2.67% |
| 2025-11-18 | 28.750 | 27.000 | -1.610 | -5.63% | 27.000 | 28.950 | 33689 | 9300.152 | 3.98% |
| 2025-11-17 | 29.090 | 28.610 | -0.580 | -1.99% | 28.360 | 30.020 | 32428 | 9364.551 | 3.83% |
| 2025-11-14 | 28.800 | 29.190 | -0.290 | -0.98% | 28.400 | 29.450 | 41119 | 11907.591 | 4.85% |
| 2025-11-13 | 27.320 | 29.480 | 2.230 | 8.18% | 27.320 | 30.690 | 74000 | 21594.438 | 8.73% |
| 2025-11-12 | 28.110 | 27.250 | -1.050 | -3.71% | 27.070 | 28.370 | 28117 | 7735.585 | 3.32% |
| 2025-11-11 | 28.060 | 28.300 | 0.040 | 0.14% | 28.060 | 28.950 | 24077 | 6850.240 | 2.84% |
| 2025-11-10 | 28.400 | 28.260 | 0.010 | 0.04% | 27.760 | 28.820 | 31778 | 9006.325 | 3.75% |
| 2025-11-07 | 28.000 | 28.250 | -0.030 | -0.11% | 27.880 | 29.290 | 36754 | 10477.279 | 4.34% |
| 2025-11-06 | 29.760 | 28.280 | -1.460 | -4.91% | 28.270 | 30.180 | 42183 | 12181.424 | 4.98% |
| 2025-11-05 | 28.900 | 29.740 | -0.060 | -0.20% | 28.300 | 30.740 | 55280 | 16348.226 | 6.52% |
| 2025-11-04 | 29.300 | 29.800 | -0.100 | -0.33% | 28.600 | 29.800 | 48429 | 14135.968 | 5.72% |
| 2025-11-03 | 28.670 | 29.900 | -0.800 | -2.61% | 28.090 | 29.900 | 79244 | 22922.535 | 9.35% |
| 2025-10-31 | 27.260 | 30.700 | 3.750 | 13.91% | 27.120 | 35.020 | 118481 | 37540.309 | 13.98% |
| 2025-10-30 | 27.060 | 26.950 | -0.110 | -0.41% | 26.510 | 28.260 | 42669 | 11688.988 | 5.04% |
| 2025-10-29 | 25.020 | 27.060 | 1.960 | 7.81% | 24.620 | 27.290 | 34640 | 8952.020 | 4.09% |
| 2025-10-28 | 25.660 | 25.100 | -0.430 | -1.68% | 24.880 | 25.860 | 13567 | 3444.188 | 1.60% |
| 2025-10-27 | 25.280 | 25.530 | 0.450 | 1.79% | 25.210 | 25.750 | 14173 | 3611.662 | 1.67% |
| 2025-10-24 | 25.020 | 25.080 | 0.210 | 0.84% | 24.980 | 25.380 | 12651 | 3185.684 | 1.49% |
| 2025-10-23 | 25.510 | 24.870 | -0.590 | -2.32% | 24.710 | 25.530 | 14066 | 3506.140 | 1.66% |
| 2025-10-22 | 25.700 | 25.460 | -0.370 | -1.43% | 25.360 | 26.100 | 15920 | 4080.010 | 1.88% |
| 2025-10-21 | 25.540 | 25.830 | 0.500 | 1.97% | 25.130 | 25.920 | 13195 | 3384.764 | 1.56% |
| 2025-10-20 | 25.280 | 25.330 | 0.390 | 1.56% | 25.050 | 25.650 | 10839 | 2749.445 | 1.28% |
| 2025-10-17 | 26.500 | 24.940 | -1.310 | -4.99% | 24.800 | 26.500 | 19571 | 5009.317 | 2.32% |
| 2025-10-16 | 26.900 | 26.250 | -0.580 | -2.16% | 26.110 | 27.380 | 18746 | 5009.885 | 2.22% |
深证大盘股票行情在线 K线走势图
摩尔线程(920237)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
