摩尔线程(920245)股票行情
摩尔线程(920245)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 | 28.090 | 28.250 | 0.360 | 1.29% | 27.590 | 28.580 | 3821 | 1082.250 | 1.01% |
| 2026-02-05 | 28.270 | 27.890 | -0.270 | -0.96% | 27.880 | 28.410 | 2205 | 619.651 | 0.58% |
| 2026-02-04 | 28.480 | 28.160 | -0.100 | -0.35% | 28.080 | 28.750 | 3491 | 991.144 | 0.92% |
| 2026-02-03 | 28.050 | 28.260 | 0.260 | 0.93% | 28.010 | 28.650 | 3328 | 942.292 | 0.88% |
| 2026-02-02 | 28.650 | 28.000 | -0.660 | -2.30% | 27.830 | 28.660 | 4801 | 1351.847 | 1.26% |
| 2026-01-30 | 29.200 | 28.660 | -0.720 | -2.45% | 28.540 | 29.620 | 5677 | 1648.320 | 1.49% |
| 2026-01-29 | 29.880 | 29.380 | -0.320 | -1.08% | 29.270 | 29.880 | 3380 | 998.437 | 0.89% |
| 2026-01-28 | 29.890 | 29.700 | 0.050 | 0.17% | 29.410 | 29.960 | 3158 | 936.415 | 0.83% |
| 2026-01-27 | 29.960 | 29.650 | -0.310 | -1.03% | 29.340 | 30.180 | 3816 | 1129.216 | 1.00% |
| 2026-01-26 | 30.280 | 29.960 | -0.290 | -0.96% | 29.830 | 30.650 | 5231 | 1582.412 | 1.38% |
| 2026-01-23 | 30.070 | 30.250 | 0.180 | 0.60% | 29.880 | 30.600 | 4737 | 1435.572 | 1.25% |
| 2026-01-22 | 29.510 | 30.070 | 0.520 | 1.76% | 29.510 | 30.180 | 4106 | 1232.250 | 1.08% |
| 2026-01-21 | 29.700 | 29.550 | 0.360 | 1.23% | 29.380 | 29.850 | 3248 | 961.955 | 0.85% |
| 2026-01-20 | 29.990 | 29.190 | -0.610 | -2.05% | 29.100 | 30.160 | 4025 | 1187.288 | 1.06% |
| 2026-01-19 | 29.700 | 29.800 | -0.120 | -0.40% | 29.660 | 30.200 | 3253 | 973.924 | 0.86% |
| 2026-01-16 | 29.770 | 29.920 | 0.220 | 0.74% | 29.520 | 30.260 | 4538 | 1358.170 | 1.19% |
| 2026-01-15 | 29.930 | 29.700 | -0.180 | -0.60% | 29.620 | 30.480 | 5380 | 1610.599 | 1.42% |
| 2026-01-14 | 30.160 | 29.880 | -0.280 | -0.93% | 29.600 | 30.730 | 9424 | 2840.176 | 2.48% |
| 2026-01-13 | 30.700 | 30.160 | -0.090 | -0.30% | 30.000 | 31.140 | 10489 | 3221.728 | 2.76% |
| 2026-01-12 | 29.800 | 30.250 | 0.430 | 1.44% | 29.800 | 30.370 | 8020 | 2415.031 | 2.11% |
| 2026-01-09 | 29.780 | 29.820 | 0.040 | 0.13% | 29.320 | 30.100 | 4500 | 1341.190 | 1.18% |
| 2026-01-08 | 29.000 | 29.780 | 0.770 | 2.65% | 28.860 | 29.860 | 7261 | 2138.084 | 1.91% |
| 2026-01-07 | 29.110 | 29.010 | 0.170 | 0.59% | 28.750 | 29.450 | 5757 | 1675.280 | 1.52% |
| 2026-01-06 | 28.380 | 28.840 | 0.460 | 1.62% | 28.380 | 29.010 | 4727 | 1363.314 | 1.24% |
| 2026-01-05 | 28.420 | 28.380 | 0.210 | 0.75% | 28.110 | 28.590 | 3217 | 912.773 | 0.85% |
| 2025-12-31 | 28.580 | 28.170 | -0.380 | -1.33% | 27.930 | 28.760 | 4405 | 1241.155 | 1.16% |
| 2025-12-30 | 29.250 | 28.550 | -0.760 | -2.59% | 28.310 | 29.520 | 5766 | 1660.419 | 1.52% |
| 2025-12-29 | 29.000 | 29.310 | 0.510 | 1.77% | 28.530 | 29.660 | 7661 | 2229.795 | 2.02% |
| 2025-12-26 | 28.690 | 28.800 | 0.110 | 0.38% | 28.370 | 29.680 | 7100 | 2061.988 | 1.87% |
| 2025-12-25 | 28.250 | 28.690 | 0.530 | 1.88% | 28.080 | 28.780 | 5365 | 1526.170 | 1.41% |
| 2025-12-24 | 28.280 | 28.160 | -0.130 | -0.46% | 27.750 | 28.590 | 3028 | 852.268 | 0.80% |
| 2025-12-23 | 28.380 | 28.290 | 0.040 | 0.14% | 27.820 | 28.550 | 4929 | 1392.107 | 1.30% |
| 2025-12-22 | 27.770 | 28.250 | 0.380 | 1.36% | 27.710 | 28.650 | 6337 | 1789.372 | 1.67% |
| 2025-12-19 | 27.790 | 27.870 | 0.200 | 0.72% | 27.410 | 28.020 | 5160 | 1436.683 | 1.36% |
| 2025-12-18 | 27.440 | 27.670 | 0.230 | 0.84% | 27.180 | 27.730 | 3693 | 1015.091 | 0.97% |
| 2025-12-17 | 27.410 | 27.440 | 0.100 | 0.37% | 27.110 | 27.750 | 4795 | 1313.762 | 1.26% |
| 2025-12-16 | 27.450 | 27.340 | -0.070 | -0.26% | 27.060 | 27.800 | 7025 | 1927.266 | 1.85% |
| 2025-12-15 | 26.970 | 27.410 | 0.440 | 1.63% | 26.400 | 28.140 | 11864 | 3247.231 | 3.12% |
| 2025-12-12 | 26.450 | 26.970 | 0.450 | 1.70% | 26.320 | 27.190 | 7718 | 2079.897 | 2.03% |
| 2025-12-11 | 25.630 | 26.520 | 0.890 | 3.47% | 25.280 | 27.190 | 8462 | 2230.368 | 2.23% |
| 2025-12-10 | 25.680 | 25.630 | -0.060 | -0.23% | 25.450 | 25.940 | 3631 | 931.700 | 0.96% |
| 2025-12-09 | 26.320 | 25.690 | -0.630 | -2.39% | 25.600 | 26.650 | 3066 | 795.055 | 0.81% |
| 2025-12-08 | 26.150 | 26.320 | 0.170 | 0.65% | 26.150 | 26.670 | 2415 | 639.933 | 0.64% |
| 2025-12-05 | 25.750 | 26.150 | 0.520 | 2.03% | 25.460 | 26.480 | 3473 | 901.641 | 0.91% |
| 2025-12-04 | 26.060 | 25.630 | -0.600 | -2.29% | 25.630 | 26.390 | 2802 | 727.739 | 0.74% |
| 2025-12-03 | 26.050 | 26.230 | -0.120 | -0.46% | 26.050 | 26.610 | 2603 | 684.303 | 0.68% |
| 2025-12-02 | 26.950 | 26.350 | -0.720 | -2.66% | 26.210 | 27.190 | 3640 | 968.723 | 0.96% |
| 2025-12-01 | 26.550 | 27.070 | 0.520 | 1.96% | 25.990 | 27.260 | 4847 | 1301.323 | 1.28% |
| 2025-11-28 | 26.690 | 26.550 | 0.220 | 0.84% | 26.140 | 26.690 | 3352 | 882.596 | 0.88% |
| 2025-11-27 | 26.390 | 26.330 | -0.170 | -0.64% | 26.240 | 26.690 | 3037 | 803.850 | 0.80% |
| 2025-11-26 | 26.670 | 26.500 | -0.180 | -0.67% | 26.410 | 27.280 | 3575 | 957.453 | 0.94% |
| 2025-11-25 | 26.950 | 26.680 | 0.030 | 0.11% | 26.640 | 27.250 | 3020 | 813.661 | 0.79% |
| 2025-11-24 | 26.540 | 26.650 | 0.500 | 1.91% | 26.210 | 26.820 | 4149 | 1104.026 | 1.09% |
| 2025-11-21 | 27.000 | 26.150 | -1.020 | -3.75% | 26.130 | 27.130 | 5667 | 1504.181 | 1.49% |
| 2025-11-20 | 27.560 | 27.170 | -0.260 | -0.95% | 27.080 | 27.800 | 3600 | 984.792 | 0.95% |
| 2025-11-19 | 28.020 | 27.430 | -0.590 | -2.11% | 27.200 | 28.330 | 5245 | 1448.836 | 1.38% |
| 2025-11-18 | 28.370 | 28.020 | -0.410 | -1.44% | 28.000 | 28.540 | 4003 | 1128.031 | 1.05% |
| 2025-11-17 | 28.940 | 28.430 | -0.610 | -2.10% | 28.410 | 29.070 | 5752 | 1645.401 | 1.51% |
| 2025-11-14 | 29.210 | 29.040 | -0.340 | -1.16% | 29.020 | 29.590 | 3836 | 1124.445 | 1.01% |
| 2025-11-13 | 29.570 | 29.380 | 0.170 | 0.58% | 29.050 | 29.590 | 3909 | 1148.658 | 1.03% |
| 2025-11-12 | 29.200 | 29.210 | 0.010 | 0.03% | 29.120 | 29.440 | 4384 | 1282.377 | 1.15% |
| 2025-11-11 | 29.490 | 29.200 | -0.030 | -0.10% | 28.980 | 29.690 | 3424 | 1000.615 | 0.90% |
| 2025-11-10 | 29.350 | 29.230 | -0.130 | -0.44% | 28.960 | 29.700 | 5616 | 1643.016 | 1.48% |
| 2025-11-07 | 29.900 | 29.360 | -0.410 | -1.38% | 29.210 | 29.990 | 5041 | 1485.438 | 1.33% |
| 2025-11-06 | 30.680 | 29.770 | -0.660 | -2.17% | 29.770 | 30.680 | 4797 | 1440.730 | 1.26% |
| 2025-11-05 | 29.870 | 30.430 | 0.500 | 1.67% | 29.870 | 30.640 | 6611 | 2004.321 | 1.74% |
| 2025-11-04 | 30.470 | 29.930 | -0.390 | -1.29% | 29.440 | 30.580 | 5658 | 1692.174 | 1.49% |
| 2025-11-03 | 30.170 | 30.320 | 0.060 | 0.20% | 30.050 | 30.830 | 6166 | 1877.212 | 1.62% |
| 2025-10-31 | 30.090 | 30.260 | 0.170 | 0.56% | 29.700 | 30.800 | 6694 | 2030.371 | 1.76% |
| 2025-10-30 | 31.000 | 30.090 | -0.460 | -1.51% | 30.060 | 31.450 | 9510 | 2928.358 | 2.50% |
| 2025-10-29 | 29.500 | 30.550 | 1.060 | 3.59% | 28.900 | 30.900 | 10101 | 3018.396 | 2.66% |
| 2025-10-28 | 29.550 | 29.490 | 0.080 | 0.27% | 29.400 | 30.000 | 5452 | 1621.358 | 1.44% |
| 2025-10-27 | 29.550 | 29.410 | 0.060 | 0.20% | 29.310 | 29.900 | 5456 | 1610.463 | 1.44% |
| 2025-10-24 | 29.560 | 29.350 | -0.210 | -0.71% | 29.330 | 29.940 | 7327 | 2168.304 | 1.93% |
| 2025-10-23 | 30.010 | 29.560 | -1.250 | -4.06% | 29.280 | 30.300 | 11808 | 3496.803 | 3.11% |
| 2025-10-22 | 30.000 | 30.810 | 0.800 | 2.67% | 29.830 | 32.280 | 18965 | 5933.417 | 4.99% |
| 2025-10-21 | 28.980 | 30.010 | 1.220 | 4.24% | 28.880 | 30.660 | 11835 | 3545.594 | 3.11% |
| 2025-10-20 | 29.220 | 28.790 | -0.300 | -1.03% | 28.660 | 29.740 | 5963 | 1733.001 | 1.57% |
| 2025-10-17 | 30.490 | 29.090 | -1.310 | -4.31% | 29.090 | 30.740 | 7033 | 2101.009 | 1.85% |
| 2025-10-16 | 31.620 | 30.400 | -1.180 | -3.74% | 30.390 | 31.840 | 7629 | 2352.097 | 2.01% |
深证大盘股票行情在线 K线走势图
摩尔线程(920245)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
