摩尔线程(920262)股票行情
摩尔线程(920262)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 | 25.950 | 25.390 | -0.570 | -2.20% | 25.300 | 25.990 | 14379 | 3696.226 | 4.61% |
| 2026-02-05 | 25.080 | 25.960 | 1.070 | 4.30% | 24.780 | 25.990 | 23016 | 5897.358 | 7.38% |
| 2026-02-04 | 25.250 | 24.890 | -0.150 | -0.60% | 24.780 | 25.250 | 4577 | 1141.790 | 1.47% |
| 2026-02-03 | 24.870 | 25.040 | 0.390 | 1.58% | 24.760 | 25.200 | 5913 | 1474.200 | 1.90% |
| 2026-02-02 | 25.370 | 24.650 | -0.500 | -1.99% | 24.640 | 25.600 | 9012 | 2259.217 | 2.89% |
| 2026-01-30 | 25.680 | 25.150 | -0.610 | -2.37% | 25.130 | 26.130 | 13313 | 3402.599 | 4.27% |
| 2026-01-29 | 25.050 | 25.760 | 0.700 | 2.79% | 24.840 | 25.800 | 16782 | 4284.996 | 5.38% |
| 2026-01-28 | 25.010 | 25.060 | -0.060 | -0.24% | 25.010 | 25.270 | 7073 | 1775.970 | 2.27% |
| 2026-01-27 | 25.370 | 25.120 | -0.900 | -3.46% | 24.930 | 25.800 | 19945 | 5024.014 | 6.40% |
| 2026-01-26 | 26.880 | 26.020 | 0.620 | 2.44% | 25.620 | 28.000 | 30173 | 7984.253 | 9.68% |
| 2026-01-23 | 25.260 | 25.400 | 0.130 | 0.51% | 25.140 | 25.460 | 11040 | 2800.009 | 3.54% |
| 2026-01-22 | 25.300 | 25.270 | -0.020 | -0.08% | 25.100 | 25.450 | 7364 | 1860.079 | 2.36% |
| 2026-01-21 | 25.260 | 25.290 | -0.110 | -0.43% | 25.020 | 25.530 | 8269 | 2084.895 | 2.65% |
| 2026-01-20 | 25.620 | 25.400 | 0.000 | 0.00% | 25.130 | 25.960 | 13316 | 3392.006 | 4.27% |
| 2026-01-19 | 24.980 | 25.400 | 0.290 | 1.15% | 24.720 | 25.500 | 11713 | 2939.038 | 3.76% |
| 2026-01-16 | 25.600 | 25.110 | -0.850 | -3.27% | 24.760 | 25.620 | 19814 | 4988.275 | 6.35% |
| 2026-01-15 | 27.950 | 25.960 | -0.420 | -1.59% | 25.810 | 29.000 | 36945 | 10086.564 | 11.85% |
| 2026-01-14 | 25.310 | 26.380 | 1.070 | 4.23% | 25.060 | 26.380 | 25504 | 6575.218 | 8.18% |
| 2026-01-13 | 25.880 | 25.310 | -0.360 | -1.40% | 25.300 | 26.210 | 26025 | 6716.468 | 8.35% |
| 2026-01-12 | 24.900 | 25.670 | 0.770 | 3.09% | 24.700 | 25.870 | 19574 | 4980.131 | 6.28% |
| 2026-01-09 | 24.600 | 24.900 | 0.270 | 1.10% | 24.420 | 24.950 | 12231 | 3029.259 | 3.92% |
| 2026-01-08 | 24.500 | 24.630 | 0.110 | 0.45% | 24.220 | 24.680 | 10395 | 2544.717 | 3.33% |
| 2026-01-07 | 24.730 | 24.520 | -0.060 | -0.24% | 24.300 | 24.750 | 11761 | 2888.863 | 3.77% |
| 2026-01-06 | 24.360 | 24.580 | 0.220 | 0.90% | 24.330 | 24.650 | 11370 | 2786.704 | 3.65% |
| 2026-01-05 | 24.290 | 24.360 | -0.040 | -0.16% | 23.990 | 24.450 | 14883 | 3601.590 | 4.77% |
| 2025-12-31 | 24.500 | 24.400 | -0.080 | -0.33% | 24.330 | 25.500 | 18075 | 4482.653 | 5.80% |
| 2025-12-30 | 24.570 | 24.480 | 0.120 | 0.49% | 24.180 | 24.750 | 7194 | 1763.386 | 2.31% |
| 2025-12-29 | 25.010 | 24.360 | -0.340 | -1.38% | 24.100 | 25.010 | 12450 | 3037.755 | 3.99% |
| 2025-12-26 | 25.000 | 24.700 | -0.010 | -0.04% | 24.700 | 25.200 | 11505 | 2870.365 | 3.69% |
| 2025-12-25 | 25.060 | 24.710 | -0.090 | -0.36% | 24.710 | 25.250 | 13733 | 3418.946 | 4.40% |
| 2025-12-24 | 24.660 | 24.800 | -0.170 | -0.68% | 24.600 | 25.090 | 10982 | 2723.053 | 3.52% |
| 2025-12-23 | 25.760 | 24.970 | -0.930 | -3.59% | 24.880 | 25.860 | 23835 | 5999.957 | 7.64% |
| 2025-12-22 | 26.680 | 25.900 | -1.400 | -5.13% | 25.800 | 26.880 | 35527 | 9291.640 | 11.39% |
| 2025-12-19 | 26.840 | 27.300 | 0.080 | 0.29% | 26.420 | 28.890 | 54187 | 15039.715 | 17.38% |
| 2025-12-18 | 27.200 | 27.220 | 1.060 | 4.05% | 25.920 | 28.140 | 42168 | 11383.481 | 13.52% |
| 2025-12-17 | 25.730 | 26.160 | 0.390 | 1.51% | 24.850 | 27.500 | 45725 | 12106.930 | 14.66% |
| 2025-12-16 | 24.600 | 25.770 | 0.970 | 3.91% | 24.550 | 26.180 | 33257 | 8549.995 | 10.66% |
| 2025-12-15 | 25.500 | 24.800 | 0.700 | 2.90% | 24.700 | 26.490 | 29509 | 7539.039 | 9.46% |
| 2025-12-12 | 24.200 | 24.100 | 0.140 | 0.58% | 23.770 | 24.570 | 12512 | 3037.460 | 4.01% |
| 2025-12-11 | 23.700 | 23.960 | 0.410 | 1.74% | 23.100 | 24.590 | 14191 | 3393.864 | 4.55% |
| 2025-12-10 | 23.780 | 23.550 | -0.030 | -0.13% | 23.500 | 23.980 | 5566 | 1317.331 | 1.78% |
| 2025-12-09 | 23.920 | 23.580 | -0.450 | -1.87% | 23.400 | 24.120 | 7585 | 1798.386 | 2.43% |
| 2025-12-08 | 24.180 | 24.030 | 0.200 | 0.84% | 23.750 | 24.630 | 8493 | 2043.344 | 2.72% |
| 2025-12-05 | 23.690 | 23.830 | 0.240 | 1.02% | 22.970 | 24.000 | 9728 | 2285.937 | 3.12% |
| 2025-12-04 | 24.300 | 23.590 | -0.610 | -2.52% | 23.560 | 24.300 | 6989 | 1667.101 | 2.24% |
| 2025-12-03 | 24.560 | 24.200 | -0.230 | -0.94% | 24.150 | 24.700 | 6223 | 1515.035 | 2.00% |
| 2025-12-02 | 24.520 | 24.430 | -0.330 | -1.33% | 24.400 | 24.880 | 5876 | 1441.173 | 1.88% |
| 2025-12-01 | 24.480 | 24.760 | 0.270 | 1.10% | 24.390 | 24.960 | 8566 | 2110.961 | 2.75% |
| 2025-11-28 | 24.300 | 24.490 | 0.110 | 0.45% | 24.280 | 24.760 | 7093 | 1733.373 | 2.27% |
| 2025-11-27 | 25.460 | 24.380 | -0.730 | -2.91% | 24.360 | 25.560 | 11184 | 2769.774 | 3.59% |
| 2025-11-26 | 24.690 | 25.110 | 0.630 | 2.57% | 24.360 | 25.290 | 11228 | 2778.714 | 3.60% |
| 2025-11-25 | 24.630 | 24.480 | 0.020 | 0.08% | 24.320 | 24.820 | 8722 | 2141.385 | 2.80% |
| 2025-11-24 | 24.490 | 24.460 | 0.180 | 0.74% | 23.880 | 24.600 | 9180 | 2221.698 | 2.94% |
| 2025-11-21 | 25.610 | 24.280 | -1.540 | -5.96% | 24.280 | 25.850 | 17410 | 4328.334 | 5.58% |
| 2025-11-20 | 26.950 | 25.820 | -1.170 | -4.33% | 25.600 | 27.170 | 20971 | 5491.962 | 6.72% |
| 2025-11-19 | 26.820 | 26.990 | -0.210 | -0.77% | 26.500 | 27.660 | 23061 | 6206.011 | 7.39% |
| 2025-11-18 | 27.540 | 27.200 | 0.690 | 2.60% | 26.810 | 28.970 | 31908 | 8828.163 | 10.23% |
| 2025-11-17 | 27.140 | 26.510 | -0.870 | -3.18% | 26.510 | 27.480 | 18734 | 5048.595 | 6.01% |
| 2025-11-14 | 28.030 | 27.380 | -0.720 | -2.56% | 27.380 | 28.870 | 29679 | 8315.033 | 9.52% |
| 2025-11-13 | 27.830 | 28.100 | 0.020 | 0.07% | 27.500 | 28.930 | 33035 | 9270.459 | 10.59% |
| 2025-11-12 | 27.290 | 28.080 | 0.650 | 2.37% | 27.020 | 29.200 | 44909 | 12693.104 | 14.40% |
| 2025-11-11 | 28.200 | 27.430 | -0.370 | -1.33% | 26.700 | 28.300 | 31147 | 8536.973 | 9.99% |
| 2025-11-10 | 26.350 | 27.800 | 1.750 | 6.72% | 25.850 | 28.220 | 32069 | 8758.126 | 10.28% |
| 2025-11-07 | 26.780 | 26.050 | -0.850 | -3.16% | 26.020 | 26.980 | 15408 | 4064.188 | 4.94% |
| 2025-11-06 | 27.300 | 26.900 | -0.450 | -1.65% | 26.660 | 27.500 | 17930 | 4829.460 | 5.75% |
| 2025-11-05 | 26.940 | 27.350 | 0.250 | 0.92% | 26.880 | 27.850 | 14780 | 4047.526 | 4.74% |
| 2025-11-04 | 27.600 | 27.100 | -0.400 | -1.45% | 26.930 | 27.600 | 12930 | 3506.804 | 4.15% |
| 2025-11-03 | 27.680 | 27.500 | -0.430 | -1.54% | 27.190 | 28.590 | 18680 | 5183.427 | 5.99% |
| 2025-10-31 | 28.140 | 27.930 | 0.020 | 0.07% | 27.660 | 28.490 | 20291 | 5698.857 | 6.51% |
| 2025-10-30 | 28.320 | 27.910 | -0.770 | -2.68% | 27.820 | 29.200 | 23229 | 6632.147 | 7.45% |
| 2025-10-29 | 27.350 | 28.680 | 1.170 | 4.25% | 26.930 | 28.900 | 28683 | 8052.032 | 9.20% |
| 2025-10-28 | 27.840 | 27.510 | -0.370 | -1.33% | 27.380 | 28.250 | 19869 | 5508.601 | 6.37% |
| 2025-10-27 | 27.000 | 27.880 | 1.240 | 4.65% | 26.600 | 28.200 | 28790 | 7907.651 | 9.23% |
| 2025-10-24 | 26.680 | 26.640 | -0.360 | -1.33% | 26.400 | 26.800 | 13017 | 3457.809 | 4.17% |
| 2025-10-23 | 27.110 | 27.000 | -0.250 | -0.92% | 26.510 | 27.250 | 14674 | 3941.062 | 4.71% |
| 2025-10-22 | 26.810 | 27.250 | 0.330 | 1.23% | 26.710 | 27.250 | 15220 | 4107.357 | 4.88% |
| 2025-10-21 | 26.390 | 26.920 | 0.440 | 1.66% | 26.120 | 27.130 | 15085 | 4035.746 | 4.84% |
| 2025-10-20 | 26.700 | 26.480 | -0.250 | -0.94% | 26.000 | 26.890 | 11577 | 3044.455 | 3.71% |
| 2025-10-17 | 27.120 | 26.730 | -0.030 | -0.11% | 26.160 | 27.130 | 14706 | 3908.452 | 4.72% |
| 2025-10-16 | 26.530 | 26.760 | 0.280 | 1.06% | 26.300 | 27.220 | 15510 | 4167.087 | 4.97% |
深证大盘股票行情在线 K线走势图
摩尔线程(920262)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
