摩尔线程(920242)股票行情
摩尔线程(920242)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 |
|---|
| 2026-04-01 | 23.500 | 23.430 | 0.310 | 1.34% | 23.340 | 23.580 | 2327 | 544.949 | 0.62% |
| 2026-03-31 | 23.780 | 23.120 | -0.510 | -2.16% | 23.100 | 23.800 | 6521 | 1532.837 | 1.76% |
| 2026-03-30 | 23.390 | 23.630 | -0.020 | -0.08% | 22.660 | 23.880 | 6759 | 1575.454 | 1.83% |
| 2026-03-27 | 23.290 | 23.650 | 0.520 | 2.25% | 22.910 | 23.780 | 3436 | 803.280 | 0.93% |
| 2026-03-26 | 23.270 | 23.130 | -0.230 | -0.98% | 23.000 | 24.000 | 3295 | 774.006 | 0.89% |
| 2026-03-25 | 24.000 | 23.360 | 0.200 | 0.86% | 23.230 | 24.000 | 2430 | 570.922 | 0.66% |
| 2026-03-24 | 22.820 | 23.160 | 0.530 | 2.34% | 22.740 | 23.280 | 3913 | 900.651 | 1.06% |
| 2026-03-23 | 24.080 | 22.630 | -1.540 | -6.37% | 22.500 | 24.080 | 3673 | 852.191 | 0.99% |
| 2026-03-20 | 24.620 | 24.170 | -0.090 | -0.37% | 24.160 | 24.700 | 2516 | 615.810 | 0.68% |
| 2026-03-19 | 25.180 | 24.260 | -1.010 | -4.00% | 24.110 | 25.190 | 4870 | 1191.146 | 1.32% |
| 2026-03-18 | 25.520 | 25.270 | -0.110 | -0.43% | 25.010 | 25.520 | 2074 | 523.221 | 0.56% |
| 2026-03-17 | 26.080 | 25.380 | -0.560 | -2.16% | 25.330 | 26.190 | 2859 | 734.063 | 0.77% |
| 2026-03-16 | 26.370 | 25.940 | -0.220 | -0.84% | 25.840 | 26.370 | 1304 | 338.132 | 0.35% |
| 2026-03-13 | 26.060 | 26.160 | -0.030 | -0.11% | 26.010 | 26.590 | 1569 | 411.272 | 0.42% |
| 2026-03-12 | 26.370 | 26.190 | -0.310 | -1.17% | 26.070 | 26.740 | 2442 | 641.560 | 0.66% |
| 2026-03-11 | 26.730 | 26.500 | -0.230 | -0.86% | 26.420 | 26.950 | 2700 | 719.891 | 0.73% |
| 2026-03-10 | 26.570 | 26.730 | 0.420 | 1.60% | 26.220 | 26.850 | 2958 | 786.889 | 0.80% |
| 2026-03-09 | 26.550 | 26.310 | -0.340 | -1.28% | 25.840 | 26.550 | 3486 | 914.029 | 0.94% |
| 2026-03-06 | 26.650 | 26.650 | 0.010 | 0.04% | 26.570 | 26.930 | 3291 | 879.466 | 0.89% |
| 2026-03-05 | 26.730 | 26.640 | 0.220 | 0.83% | 26.520 | 26.950 | 2456 | 655.828 | 0.66% |
| 2026-03-04 | 26.330 | 26.420 | 0.070 | 0.27% | 26.150 | 26.790 | 3566 | 943.976 | 0.96% |
| 2026-03-03 | 26.680 | 26.350 | -0.310 | -1.16% | 26.330 | 27.170 | 4952 | 1322.096 | 1.34% |
| 2026-03-02 | 27.620 | 26.660 | -1.230 | -4.41% | 26.430 | 27.700 | 8652 | 2333.307 | 2.34% |
| 2026-02-27 | 28.360 | 27.890 | -0.660 | -2.31% | 27.800 | 28.480 | 6827 | 1911.097 | 1.85% |
| 2026-02-26 | 28.650 | 28.550 | -0.030 | -0.10% | 28.410 | 28.700 | 2212 | 631.750 | 0.60% |
| 2026-02-25 | 28.570 | 28.580 | 0.130 | 0.46% | 28.360 | 28.730 | 2855 | 815.754 | 0.77% |
| 2026-02-24 | 28.490 | 28.450 | 0.350 | 1.25% | 28.250 | 28.590 | 2671 | 759.373 | 0.72% |
| 2026-02-13 | 28.180 | 28.100 | -0.080 | -0.28% | 28.050 | 28.470 | 2483 | 701.589 | 0.67% |
| 2026-02-12 | 28.410 | 28.180 | 0.060 | 0.21% | 27.990 | 28.410 | 2504 | 706.946 | 0.68% |
| 2026-02-11 | 28.270 | 28.120 | -0.020 | -0.07% | 28.030 | 28.270 | 2243 | 631.966 | 0.61% |
| 2026-02-10 | 28.550 | 28.140 | -0.410 | -1.44% | 28.130 | 28.550 | 4320 | 1222.644 | 1.17% |
| 2026-02-09 | 28.410 | 28.550 | 0.140 | 0.49% | 28.310 | 28.660 | 5163 | 1471.567 | 1.40% |
| 2026-02-06 | 28.320 | 28.410 | -0.090 | -0.32% | 28.250 | 28.670 | 4856 | 1384.172 | 1.31% |
| 2026-02-05 | 28.500 | 28.500 | -0.080 | -0.28% | 28.300 | 28.580 | 2666 | 758.450 | 0.72% |
| 2026-02-04 | 28.660 | 28.580 | -0.080 | -0.28% | 28.280 | 28.660 | 6339 | 1804.015 | 1.71% |
| 2026-02-03 | 28.750 | 28.660 | 0.060 | 0.21% | 28.230 | 28.810 | 9288 | 2643.490 | 2.51% |
| 2026-02-02 | 29.290 | 28.600 | -0.850 | -2.89% | 28.210 | 29.670 | 6417 | 1844.451 | 1.73% |
| 2026-01-30 | 30.010 | 29.450 | -0.250 | -0.84% | 29.210 | 30.010 | 3203 | 945.591 | 0.87% |
| 2026-01-29 | 30.000 | 29.700 | -0.300 | -1.00% | 29.410 | 30.040 | 5043 | 1499.835 | 1.36% |
| 2026-01-28 | 30.280 | 30.000 | -0.280 | -0.92% | 29.820 | 30.340 | 4851 | 1456.376 | 1.31% |
| 2026-01-27 | 30.800 | 30.280 | -0.320 | -1.05% | 29.680 | 30.800 | 5336 | 1601.409 | 1.44% |
| 2026-01-26 | 31.420 | 30.600 | -0.780 | -2.49% | 30.390 | 31.420 | 5687 | 1753.475 | 1.54% |
| 2026-01-23 | 31.300 | 31.380 | 0.120 | 0.38% | 31.090 | 31.670 | 5978 | 1879.094 | 1.62% |
| 2026-01-22 | 30.880 | 31.260 | 0.360 | 1.17% | 30.710 | 31.290 | 5842 | 1814.039 | 1.58% |
| 2026-01-21 | 31.250 | 30.900 | -0.020 | -0.06% | 30.550 | 31.250 | 3599 | 1113.593 | 0.97% |
| 2026-01-20 | 31.590 | 30.920 | -0.330 | -1.06% | 30.750 | 31.680 | 8586 | 2681.498 | 2.32% |
| 2026-01-19 | 30.480 | 31.250 | 0.770 | 2.53% | 30.180 | 31.700 | 9999 | 3084.812 | 2.70% |
| 2026-01-16 | 30.850 | 30.480 | -0.230 | -0.75% | 30.330 | 30.850 | 5326 | 1622.438 | 1.44% |
| 2026-01-15 | 30.800 | 30.710 | -0.240 | -0.78% | 30.460 | 31.380 | 7841 | 2419.740 | 2.12% |
| 2026-01-14 | 31.060 | 30.950 | -0.110 | -0.35% | 30.380 | 31.540 | 10351 | 3205.379 | 2.80% |
| 2026-01-13 | 31.000 | 31.060 | 0.090 | 0.29% | 30.730 | 31.790 | 12835 | 4024.640 | 3.47% |
| 2026-01-12 | 30.180 | 30.970 | 0.790 | 2.62% | 29.880 | 31.250 | 12850 | 3941.801 | 3.47% |
| 2026-01-09 | 30.260 | 30.180 | 0.020 | 0.07% | 29.860 | 30.530 | 6636 | 2002.136 | 1.79% |
| 2026-01-08 | 29.760 | 30.160 | 0.130 | 0.43% | 29.760 | 30.280 | 5274 | 1582.580 | 1.43% |
| 2026-01-07 | 30.510 | 30.030 | -0.150 | -0.50% | 29.770 | 30.700 | 7597 | 2296.768 | 2.05% |
| 2026-01-06 | 29.740 | 30.180 | 0.700 | 2.37% | 29.440 | 30.360 | 8823 | 2645.896 | 2.38% |
| 2026-01-05 | 29.360 | 29.480 | 0.210 | 0.72% | 29.000 | 29.500 | 5338 | 1563.722 | 1.44% |
| 2025-12-31 | 29.680 | 29.270 | -0.060 | -0.20% | 29.150 | 29.680 | 4942 | 1448.982 | 1.34% |
| 2025-12-30 | 28.920 | 29.330 | 0.230 | 0.79% | 28.580 | 29.830 | 8126 | 2386.410 | 2.20% |
| 2025-12-29 | 29.200 | 29.100 | -0.140 | -0.48% | 28.610 | 29.380 | 6738 | 1951.264 | 1.83% |
| 2025-12-26 | 29.260 | 29.240 | -0.120 | -0.41% | 29.100 | 29.530 | 5235 | 1532.517 | 1.42% |
| 2025-12-25 | 29.420 | 29.360 | 0.050 | 0.17% | 29.130 | 29.710 | 5537 | 1624.453 | 1.50% |
| 2025-12-24 | 29.190 | 29.310 | 0.030 | 0.10% | 29.100 | 29.530 | 5425 | 1589.920 | 1.47% |
| 2025-12-23 | 29.960 | 29.280 | -0.840 | -2.79% | 29.230 | 29.960 | 7565 | 2234.382 | 2.05% |
| 2025-12-22 | 30.040 | 30.120 | 0.270 | 0.90% | 29.830 | 30.480 | 8461 | 2553.214 | 2.29% |
| 2025-12-19 | 29.350 | 29.850 | 0.640 | 2.19% | 29.170 | 31.070 | 16815 | 5096.878 | 4.58% |
| 2025-12-18 | 29.480 | 29.210 | -0.570 | -1.91% | 29.110 | 29.860 | 12468 | 3674.470 | 3.40% |
| 2025-12-17 | 29.650 | 29.780 | -0.020 | -0.07% | 29.310 | 30.580 | 13176 | 3936.852 | 3.59% |
| 2025-12-16 | 29.980 | 29.800 | 1.000 | 3.47% | 29.570 | 30.820 | 20210 | 6083.793 | 5.51% |
| 2025-12-15 | 28.910 | 28.800 | 0.050 | 0.17% | 28.460 | 29.170 | 5382 | 1552.696 | 1.47% |
| 2025-12-12 | 28.200 | 28.750 | 0.390 | 1.38% | 28.060 | 29.630 | 10264 | 2977.027 | 2.80% |
| 2025-12-11 | 27.710 | 28.360 | 0.550 | 1.98% | 27.010 | 29.180 | 12820 | 3591.170 | 3.49% |
| 2025-12-10 | 28.300 | 27.810 | -0.350 | -1.24% | 27.380 | 28.300 | 5398 | 1495.112 | 1.47% |
| 2025-12-09 | 29.210 | 28.160 | -1.190 | -4.05% | 28.050 | 29.280 | 7445 | 2118.724 | 2.03% |
| 2025-12-08 | 29.180 | 29.350 | 0.170 | 0.58% | 29.180 | 29.750 | 4307 | 1270.606 | 1.17% |
| 2025-12-05 | 28.610 | 29.180 | 0.430 | 1.50% | 28.610 | 29.360 | 2798 | 812.618 | 0.76% |
| 2025-12-04 | 29.240 | 28.750 | -0.300 | -1.03% | 28.720 | 29.240 | 2027 | 586.214 | 0.55% |
| 2025-12-03 | 29.160 | 29.050 | -0.230 | -0.79% | 28.790 | 29.710 | 3180 | 925.876 | 0.87% |
| 2025-12-02 | 30.250 | 29.280 | -0.820 | -2.72% | 29.130 | 30.550 | 4175 | 1233.348 | 1.14% |
| 2025-12-01 | 29.130 | 30.100 | 0.970 | 3.33% | 29.130 | 30.110 | 7097 | 2110.434 | 1.93% |
深证大盘股票行情在线 K线走势图
摩尔线程(920242)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
