摩尔线程(920351)股票行情
摩尔线程(920351)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 | 21.370 | 21.290 | 0.040 | 0.19% | 21.100 | 21.590 | 7514 | 1604.999 | 1.89% |
| 2026-02-05 | 21.670 | 21.250 | -0.360 | -1.67% | 21.210 | 21.690 | 7941 | 1699.428 | 2.00% |
| 2026-02-04 | 22.090 | 21.610 | -0.480 | -2.17% | 21.500 | 22.160 | 10434 | 2274.901 | 2.63% |
| 2026-02-03 | 21.740 | 22.090 | 0.350 | 1.61% | 21.020 | 22.140 | 15735 | 3403.506 | 3.97% |
| 2026-02-02 | 23.000 | 21.740 | -1.600 | -6.86% | 21.720 | 23.000 | 21743 | 4820.340 | 5.48% |
| 2026-01-30 | 23.100 | 23.340 | 0.360 | 1.57% | 22.900 | 23.970 | 27224 | 6404.620 | 6.86% |
| 2026-01-29 | 23.140 | 22.980 | 0.050 | 0.22% | 22.750 | 23.620 | 23697 | 5493.113 | 5.97% |
| 2026-01-28 | 22.680 | 22.930 | 0.420 | 1.87% | 22.420 | 23.170 | 16575 | 3797.860 | 4.18% |
| 2026-01-27 | 22.600 | 22.510 | -0.220 | -0.97% | 22.330 | 22.930 | 11659 | 2634.228 | 2.94% |
| 2026-01-26 | 23.250 | 22.730 | -0.260 | -1.13% | 22.600 | 23.260 | 18327 | 4180.656 | 4.62% |
| 2026-01-23 | 23.310 | 22.990 | -0.390 | -1.67% | 22.890 | 23.320 | 26127 | 6035.128 | 6.59% |
| 2026-01-22 | 23.400 | 23.380 | 0.010 | 0.04% | 23.230 | 23.620 | 9774 | 2288.763 | 2.46% |
| 2026-01-21 | 23.590 | 23.370 | -0.330 | -1.39% | 23.310 | 23.700 | 11597 | 2720.180 | 2.92% |
| 2026-01-20 | 23.370 | 23.700 | 0.400 | 1.72% | 23.100 | 24.590 | 19539 | 4639.444 | 4.93% |
| 2026-01-19 | 23.450 | 23.300 | -0.150 | -0.64% | 22.800 | 23.740 | 15242 | 3550.905 | 3.84% |
| 2026-01-16 | 23.790 | 23.450 | -0.500 | -2.09% | 23.340 | 24.080 | 15395 | 3624.323 | 3.88% |
| 2026-01-15 | 23.800 | 23.950 | 0.000 | 0.00% | 23.800 | 24.800 | 22541 | 5470.480 | 5.68% |
| 2026-01-14 | 23.500 | 23.950 | 0.240 | 1.01% | 23.470 | 24.150 | 24170 | 5741.129 | 6.09% |
| 2026-01-13 | 23.810 | 23.710 | 0.310 | 1.32% | 23.400 | 24.900 | 34036 | 8226.543 | 8.58% |
| 2026-01-12 | 23.200 | 23.400 | 0.520 | 2.27% | 22.910 | 23.500 | 19989 | 4644.379 | 5.04% |
| 2026-01-09 | 23.050 | 22.880 | -0.020 | -0.09% | 22.780 | 23.230 | 11470 | 2633.543 | 2.89% |
| 2026-01-08 | 22.810 | 22.900 | 0.090 | 0.39% | 22.540 | 22.950 | 13205 | 3009.466 | 3.33% |
| 2026-01-07 | 23.730 | 22.810 | -0.040 | -0.18% | 22.770 | 23.730 | 19535 | 4505.251 | 4.93% |
| 2026-01-06 | 22.840 | 22.850 | -0.100 | -0.44% | 22.640 | 23.070 | 19040 | 4341.694 | 5.40% |
| 2026-01-05 | 23.000 | 22.950 | -0.280 | -1.21% | 22.460 | 23.560 | 24439 | 5567.491 | 6.93% |
| 2025-12-31 | 22.590 | 23.230 | 1.110 | 5.02% | 22.060 | 23.520 | 34303 | 7918.818 | 9.73% |
| 2025-12-30 | 22.110 | 22.120 | -0.040 | -0.18% | 22.000 | 22.330 | 5878 | 1302.246 | 1.67% |
| 2025-12-29 | 22.560 | 22.160 | -0.410 | -1.82% | 22.110 | 22.600 | 9692 | 2157.351 | 2.75% |
| 2025-12-26 | 22.760 | 22.570 | -0.380 | -1.66% | 22.550 | 22.940 | 17227 | 3918.158 | 4.89% |
| 2025-12-25 | 23.850 | 22.950 | 0.090 | 0.39% | 22.920 | 23.850 | 20487 | 4798.183 | 5.81% |
| 2025-12-24 | 23.160 | 22.860 | -0.340 | -1.47% | 22.830 | 23.180 | 16488 | 3780.772 | 4.68% |
| 2025-12-23 | 24.000 | 23.200 | -1.240 | -5.07% | 23.110 | 24.030 | 26288 | 6184.449 | 7.46% |
| 2025-12-22 | 23.580 | 24.440 | 1.030 | 4.40% | 23.030 | 24.950 | 32772 | 7866.337 | 9.29% |
| 2025-12-19 | 23.020 | 23.410 | 0.560 | 2.45% | 22.710 | 23.530 | 16278 | 3779.003 | 4.62% |
| 2025-12-18 | 23.040 | 22.850 | -0.450 | -1.93% | 22.850 | 23.410 | 15341 | 3542.399 | 4.35% |
| 2025-12-17 | 23.730 | 23.300 | -0.200 | -0.85% | 23.050 | 24.260 | 26792 | 6372.465 | 7.60% |
| 2025-12-16 | 23.060 | 23.500 | 0.800 | 3.52% | 22.800 | 24.150 | 34850 | 8244.728 | 9.88% |
| 2025-12-15 | 22.440 | 22.700 | -0.080 | -0.35% | 22.270 | 22.860 | 12833 | 2887.662 | 3.64% |
| 2025-12-12 | 23.190 | 22.780 | 0.180 | 0.80% | 22.500 | 23.270 | 16974 | 3890.404 | 4.81% |
| 2025-12-11 | 22.580 | 22.600 | 0.220 | 0.98% | 21.710 | 23.300 | 20505 | 4642.610 | 5.82% |
| 2025-12-10 | 22.620 | 22.380 | -0.100 | -0.44% | 22.230 | 22.880 | 6718 | 1513.471 | 1.91% |
| 2025-12-09 | 22.600 | 22.480 | -0.320 | -1.40% | 22.420 | 22.880 | 7198 | 1627.947 | 2.04% |
| 2025-12-08 | 22.360 | 22.800 | 0.460 | 2.06% | 22.220 | 23.200 | 11443 | 2592.942 | 3.25% |
| 2025-12-05 | 22.080 | 22.340 | 0.280 | 1.27% | 21.800 | 22.680 | 9438 | 2085.924 | 2.68% |
| 2025-12-04 | 22.950 | 22.060 | -0.730 | -3.20% | 22.050 | 22.950 | 8459 | 1892.704 | 2.40% |
| 2025-12-03 | 22.770 | 22.790 | 0.230 | 1.02% | 22.640 | 23.340 | 10076 | 2313.253 | 2.86% |
| 2025-12-02 | 23.450 | 22.560 | -0.720 | -3.09% | 22.450 | 23.450 | 12329 | 2814.217 | 3.50% |
| 2025-12-01 | 22.800 | 23.280 | 0.720 | 3.19% | 22.490 | 23.380 | 11159 | 2567.701 | 3.16% |
| 2025-11-28 | 22.520 | 22.560 | 0.000 | 0.00% | 22.210 | 22.740 | 7924 | 1777.251 | 2.25% |
| 2025-11-27 | 23.070 | 22.560 | -0.260 | -1.14% | 22.540 | 23.100 | 5543 | 1260.535 | 1.57% |
| 2025-11-26 | 23.050 | 22.820 | -0.310 | -1.34% | 22.710 | 23.250 | 6710 | 1541.434 | 1.90% |
| 2025-11-25 | 22.850 | 23.130 | 0.220 | 0.96% | 22.850 | 23.340 | 7450 | 1723.582 | 2.11% |
| 2025-11-24 | 23.390 | 22.910 | 0.070 | 0.31% | 22.420 | 23.390 | 8618 | 1965.408 | 2.44% |
| 2025-11-21 | 23.310 | 22.840 | -0.530 | -2.27% | 22.770 | 23.650 | 14645 | 3392.041 | 4.15% |
| 2025-11-20 | 24.450 | 23.370 | -0.840 | -3.47% | 23.210 | 24.720 | 17348 | 4091.632 | 4.92% |
| 2025-11-19 | 25.230 | 24.210 | -1.010 | -4.00% | 24.010 | 25.460 | 12590 | 3104.918 | 3.57% |
| 2025-11-18 | 25.840 | 25.220 | -0.840 | -3.22% | 25.050 | 25.840 | 17661 | 4464.174 | 5.01% |
| 2025-11-17 | 26.400 | 26.060 | -0.400 | -1.51% | 26.020 | 26.660 | 14889 | 3912.031 | 4.22% |
| 2025-11-14 | 26.430 | 26.460 | -0.100 | -0.38% | 26.400 | 26.900 | 14474 | 3855.308 | 4.10% |
| 2025-11-13 | 26.500 | 26.560 | 0.180 | 0.68% | 26.370 | 26.740 | 12274 | 3262.164 | 3.48% |
| 2025-11-12 | 26.730 | 26.380 | -0.630 | -2.33% | 26.300 | 26.960 | 16630 | 4419.437 | 4.72% |
| 2025-11-11 | 27.850 | 27.010 | 0.240 | 0.90% | 26.740 | 28.270 | 22223 | 6051.400 | 6.30% |
| 2025-11-10 | 26.380 | 26.770 | 0.360 | 1.36% | 26.230 | 27.080 | 15938 | 4247.268 | 4.52% |
| 2025-11-07 | 26.760 | 26.410 | -0.140 | -0.53% | 26.400 | 26.760 | 13316 | 3535.072 | 3.78% |
| 2025-11-06 | 27.150 | 26.550 | -0.770 | -2.82% | 26.550 | 27.360 | 23007 | 6143.870 | 6.52% |
| 2025-11-05 | 27.550 | 27.320 | -0.690 | -2.46% | 27.110 | 28.240 | 23233 | 6434.756 | 6.59% |
| 2025-11-04 | 28.000 | 28.010 | -0.280 | -0.99% | 27.540 | 28.830 | 33171 | 9356.281 | 9.41% |
| 2025-11-03 | 28.300 | 28.290 | -0.080 | -0.28% | 27.590 | 28.830 | 33534 | 9376.193 | 9.51% |
| 2025-10-31 | 29.370 | 28.370 | -0.980 | -3.34% | 28.200 | 30.330 | 53415 | 15604.935 | 15.15% |
| 2025-10-30 | 28.960 | 29.350 | 0.390 | 1.35% | 28.960 | 31.980 | 79186 | 24318.203 | 22.46% |
| 2025-10-29 | 28.000 | 28.960 | 0.600 | 2.12% | 26.730 | 29.260 | 44676 | 12355.062 | 12.67% |
| 2025-10-28 | 27.800 | 28.360 | 0.390 | 1.39% | 27.800 | 29.290 | 40032 | 11447.562 | 11.35% |
| 2025-10-27 | 27.640 | 27.970 | -0.230 | -0.82% | 27.560 | 28.600 | 37629 | 10538.286 | 10.67% |
| 2025-10-24 | 27.360 | 28.200 | 1.370 | 5.11% | 27.070 | 28.200 | 45683 | 12683.363 | 12.96% |
| 2025-10-23 | 26.490 | 26.830 | 0.370 | 1.40% | 26.120 | 27.590 | 34215 | 9253.538 | 9.70% |
| 2025-10-22 | 26.180 | 26.460 | 0.020 | 0.08% | 25.820 | 26.600 | 20830 | 5461.127 | 5.91% |
| 2025-10-21 | 26.310 | 26.440 | 0.070 | 0.27% | 25.700 | 26.860 | 21109 | 5542.178 | 5.99% |
| 2025-10-20 | 26.450 | 26.370 | -0.210 | -0.79% | 26.040 | 27.000 | 24855 | 6551.705 | 7.05% |
| 2025-10-17 | 27.200 | 26.580 | -1.620 | -5.74% | 26.020 | 28.770 | 36262 | 10005.154 | 10.28% |
| 2025-10-16 | 27.310 | 28.200 | 0.150 | 0.53% | 27.200 | 29.860 | 50248 | 14258.661 | 14.25% |
深证大盘股票行情在线 K线走势图
摩尔线程(920351)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
