摩尔线程(920247)股票行情
摩尔线程(920247)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 |
|---|
| 2026-02-04 | 25.040 | 25.090 | 0.050 | 0.20% | 24.750 | 25.150 | 17105 | 4265.771 | 1.50% |
| 2026-02-03 | 25.180 | 25.040 | 0.300 | 1.21% | 24.680 | 25.370 | 17388 | 4331.727 | 1.52% |
| 2026-02-02 | 25.490 | 24.740 | -0.760 | -2.98% | 24.740 | 25.520 | 18994 | 4747.311 | 1.66% |
| 2026-01-30 | 25.590 | 25.500 | -0.110 | -0.43% | 25.220 | 25.950 | 16272 | 4185.108 | 1.42% |
| 2026-01-29 | 25.550 | 25.610 | -0.180 | -0.70% | 25.200 | 25.870 | 17303 | 4418.270 | 1.51% |
| 2026-01-28 | 26.070 | 25.790 | -0.280 | -1.07% | 25.670 | 26.500 | 21818 | 5655.832 | 1.91% |
| 2026-01-27 | 26.680 | 26.070 | -0.610 | -2.29% | 25.370 | 26.900 | 28413 | 7388.539 | 2.49% |
| 2026-01-26 | 28.350 | 26.680 | -1.740 | -6.12% | 26.530 | 28.370 | 41201 | 11256.958 | 3.61% |
| 2026-01-23 | 28.550 | 28.420 | 0.170 | 0.60% | 28.150 | 28.650 | 36427 | 10332.976 | 3.19% |
| 2026-01-22 | 27.900 | 28.250 | 0.160 | 0.57% | 27.730 | 28.650 | 29531 | 8295.396 | 2.59% |
| 2026-01-21 | 28.430 | 28.090 | -0.340 | -1.20% | 27.750 | 28.740 | 33851 | 9560.865 | 2.96% |
| 2026-01-20 | 27.910 | 28.430 | 0.520 | 1.86% | 27.680 | 28.970 | 44971 | 12749.313 | 3.94% |
| 2026-01-19 | 28.000 | 27.910 | 0.100 | 0.36% | 27.580 | 28.980 | 40194 | 11369.169 | 3.52% |
| 2026-01-16 | 27.500 | 27.810 | 0.530 | 1.94% | 27.210 | 28.160 | 33993 | 9434.769 | 2.98% |
| 2026-01-15 | 27.600 | 27.280 | -0.710 | -2.54% | 27.220 | 28.080 | 25228 | 6934.258 | 2.21% |
| 2026-01-14 | 27.550 | 27.990 | 0.380 | 1.38% | 27.300 | 28.500 | 42709 | 11909.111 | 3.74% |
| 2026-01-13 | 29.440 | 27.610 | -1.670 | -5.70% | 27.360 | 29.750 | 55663 | 15799.083 | 4.87% |
| 2026-01-12 | 28.170 | 29.280 | 1.100 | 3.90% | 27.750 | 29.490 | 64865 | 18668.238 | 5.68% |
| 2026-01-09 | 27.530 | 28.180 | 0.610 | 2.21% | 27.360 | 28.800 | 51363 | 14444.993 | 4.50% |
| 2026-01-08 | 26.830 | 27.570 | 0.710 | 2.64% | 26.660 | 27.690 | 45106 | 12302.613 | 3.95% |
| 2026-01-07 | 27.200 | 26.860 | -0.460 | -1.68% | 26.850 | 27.870 | 36352 | 9930.976 | 3.18% |
| 2026-01-06 | 27.460 | 27.320 | 0.080 | 0.29% | 27.200 | 27.750 | 34111 | 9333.309 | 2.99% |
| 2026-01-05 | 27.070 | 27.240 | 0.000 | 0.00% | 26.690 | 27.470 | 32165 | 8709.120 | 2.82% |
| 2025-12-31 | 28.110 | 27.240 | -1.450 | -5.05% | 27.240 | 28.400 | 52216 | 14422.248 | 4.57% |
| 2025-12-30 | 27.580 | 28.690 | 0.790 | 2.83% | 27.130 | 29.960 | 95753 | 27194.467 | 8.38% |
| 2025-12-29 | 25.960 | 27.900 | 1.880 | 7.23% | 25.600 | 28.460 | 89663 | 24554.877 | 7.85% |
| 2025-12-26 | 26.500 | 26.020 | -0.760 | -2.84% | 25.880 | 27.150 | 33850 | 8944.425 | 2.96% |
| 2025-12-25 | 26.160 | 26.780 | 0.920 | 3.56% | 25.850 | 26.790 | 38395 | 10178.820 | 3.36% |
| 2025-12-24 | 25.820 | 25.860 | 0.020 | 0.08% | 25.600 | 26.060 | 15831 | 4090.149 | 1.39% |
| 2025-12-23 | 26.240 | 25.840 | -0.380 | -1.45% | 25.820 | 26.300 | 19390 | 5034.424 | 1.70% |
| 2025-12-22 | 26.640 | 26.220 | -0.290 | -1.09% | 26.110 | 26.880 | 24291 | 6389.303 | 2.13% |
| 2025-12-19 | 26.750 | 26.510 | -0.030 | -0.11% | 26.280 | 27.250 | 27775 | 7417.461 | 2.43% |
| 2025-12-18 | 26.290 | 26.540 | -0.120 | -0.45% | 26.150 | 27.100 | 26592 | 7106.227 | 2.33% |
| 2025-12-17 | 26.660 | 26.660 | -0.110 | -0.41% | 26.070 | 27.490 | 30891 | 8216.280 | 2.70% |
| 2025-12-16 | 26.800 | 26.770 | -0.070 | -0.26% | 26.270 | 28.250 | 42769 | 11617.976 | 3.74% |
| 2025-12-15 | 26.880 | 26.840 | -0.570 | -2.08% | 26.120 | 27.340 | 47595 | 12715.481 | 4.17% |
| 2025-12-12 | 26.100 | 27.410 | 1.860 | 7.28% | 25.170 | 28.990 | 93792 | 25478.262 | 8.21% |
| 2025-12-11 | 24.800 | 25.550 | 0.730 | 2.94% | 24.050 | 26.700 | 53244 | 13570.181 | 4.66% |
| 2025-12-10 | 25.050 | 24.820 | -0.400 | -1.59% | 24.550 | 25.530 | 19007 | 4732.212 | 1.66% |
| 2025-12-09 | 25.790 | 25.220 | -0.570 | -2.21% | 25.150 | 25.890 | 17419 | 4432.948 | 1.52% |
| 2025-12-08 | 25.960 | 25.790 | -0.010 | -0.04% | 25.570 | 26.000 | 18786 | 4849.427 | 1.64% |
| 2025-12-05 | 25.110 | 25.800 | 0.420 | 1.65% | 25.110 | 26.040 | 21693 | 5600.355 | 1.90% |
| 2025-12-04 | 25.570 | 25.380 | 0.150 | 0.59% | 25.360 | 26.400 | 25898 | 6699.514 | 2.27% |
| 2025-12-03 | 25.620 | 25.230 | -0.430 | -1.68% | 25.160 | 25.870 | 13105 | 3337.567 | 1.15% |
| 2025-12-02 | 26.320 | 25.660 | -0.520 | -1.99% | 25.570 | 26.320 | 14882 | 3841.238 | 1.30% |
| 2025-12-01 | 25.300 | 26.180 | 1.020 | 4.05% | 25.080 | 26.540 | 25780 | 6701.193 | 2.26% |
| 2025-11-28 | 25.290 | 25.160 | 0.000 | 0.00% | 25.000 | 25.430 | 10743 | 2702.575 | 0.94% |
| 2025-11-27 | 25.150 | 25.160 | -0.080 | -0.32% | 25.110 | 25.720 | 10910 | 2766.874 | 0.96% |
| 2025-11-26 | 25.680 | 25.240 | -0.440 | -1.71% | 25.130 | 25.880 | 15937 | 4057.578 | 1.40% |
| 2025-11-25 | 25.660 | 25.680 | 0.190 | 0.75% | 25.500 | 25.950 | 16633 | 4284.697 | 1.46% |
| 2025-11-24 | 25.140 | 25.490 | 0.410 | 1.63% | 25.010 | 25.660 | 15223 | 3866.815 | 1.33% |
| 2025-11-21 | 25.880 | 25.080 | -0.840 | -3.24% | 24.880 | 26.000 | 22243 | 5639.272 | 1.95% |
| 2025-11-20 | 26.460 | 25.920 | -0.330 | -1.26% | 25.840 | 26.720 | 15110 | 3962.755 | 1.32% |
| 2025-11-19 | 26.630 | 26.250 | -0.180 | -0.68% | 25.910 | 26.630 | 15371 | 4023.670 | 1.35% |
| 2025-11-18 | 27.600 | 26.430 | -1.160 | -4.20% | 26.290 | 28.360 | 29901 | 8013.948 | 2.62% |
| 2025-11-17 | 27.450 | 27.590 | 0.150 | 0.55% | 27.360 | 27.930 | 14857 | 4107.057 | 1.30% |
| 2025-11-14 | 28.140 | 27.440 | -0.710 | -2.52% | 27.400 | 28.150 | 24219 | 6717.612 | 2.12% |
| 2025-11-13 | 27.430 | 28.150 | 0.860 | 3.15% | 27.300 | 28.600 | 37190 | 10471.613 | 3.26% |
| 2025-11-12 | 28.450 | 27.290 | -1.110 | -3.91% | 27.200 | 28.450 | 31296 | 8650.964 | 2.74% |
| 2025-11-11 | 28.550 | 28.400 | -0.340 | -1.18% | 28.260 | 29.080 | 29522 | 8425.050 | 2.58% |
| 2025-11-10 | 29.160 | 28.740 | -1.190 | -3.98% | 28.650 | 29.650 | 43324 | 12548.493 | 3.79% |
| 2025-11-07 | 28.540 | 29.930 | 1.430 | 5.02% | 28.510 | 31.200 | 78780 | 23556.898 | 6.90% |
| 2025-11-06 | 28.160 | 28.500 | 0.340 | 1.21% | 27.800 | 29.000 | 34217 | 9719.058 | 3.00% |
| 2025-11-05 | 28.230 | 28.160 | -0.080 | -0.28% | 27.850 | 28.490 | 21789 | 6132.532 | 1.91% |
| 2025-11-04 | 29.400 | 28.240 | -1.340 | -4.53% | 27.820 | 29.500 | 40982 | 11602.068 | 3.59% |
| 2025-11-03 | 30.510 | 29.580 | -0.720 | -2.38% | 29.270 | 30.770 | 37078 | 11070.393 | 3.25% |
| 2025-10-31 | 29.400 | 30.300 | 0.770 | 2.61% | 29.130 | 30.820 | 50754 | 15396.973 | 4.44% |
| 2025-10-30 | 30.000 | 29.530 | -0.780 | -2.57% | 29.510 | 30.760 | 54047 | 16325.235 | 4.73% |
| 2025-10-29 | 28.670 | 30.310 | 1.740 | 6.09% | 28.020 | 30.380 | 64104 | 18760.275 | 5.61% |
| 2025-10-28 | 28.250 | 28.570 | 0.260 | 0.92% | 28.090 | 28.850 | 26305 | 7499.676 | 2.30% |
| 2025-10-27 | 28.300 | 28.310 | 0.210 | 0.75% | 28.160 | 28.700 | 21133 | 6013.157 | 1.85% |
| 2025-10-24 | 28.250 | 28.100 | 0.200 | 0.72% | 28.000 | 28.460 | 23325 | 6578.658 | 2.04% |
| 2025-10-23 | 29.000 | 27.900 | -1.110 | -3.83% | 27.500 | 29.020 | 29373 | 8238.309 | 2.57% |
| 2025-10-22 | 28.580 | 29.010 | 0.430 | 1.50% | 28.400 | 29.480 | 31768 | 9225.258 | 2.78% |
| 2025-10-21 | 28.300 | 28.580 | 0.300 | 1.06% | 27.930 | 28.580 | 21242 | 6025.771 | 1.86% |
| 2025-10-20 | 28.950 | 28.280 | 0.020 | 0.07% | 28.150 | 29.030 | 18899 | 5408.124 | 1.65% |
| 2025-10-17 | 29.090 | 28.260 | -0.790 | -2.72% | 28.020 | 29.600 | 24874 | 7141.550 | 2.18% |
| 2025-10-16 | 29.340 | 29.050 | -1.230 | -4.06% | 29.050 | 29.990 | 37347 | 10984.825 | 3.27% |
| 2025-10-15 | 28.360 | 30.280 | 1.800 | 6.32% | 28.210 | 30.500 | 58022 | 17230.824 | 5.08% |
| 2025-10-14 | 28.950 | 28.480 | 0.150 | 0.53% | 28.310 | 29.870 | 31738 | 9235.924 | 2.78% |
深证大盘股票行情在线 K线走势图
摩尔线程(920247)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
