摩尔线程(920368)股票行情
摩尔线程(920368)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 |
|---|
| 2026-02-13 | 68.000 | 68.000 | -2.250 | -3.20% | 67.510 | 73.860 | 135003 | 94268.586 | 6.04% |
| 2026-02-12 | 66.450 | 70.250 | 3.200 | 4.77% | 66.110 | 71.970 | 154600 | 107074.383 | 6.92% |
| 2026-02-11 | 68.000 | 67.050 | -1.950 | -2.83% | 66.680 | 72.350 | 201298 | 139181.312 | 9.01% |
| 2026-02-10 | 62.140 | 69.000 | 4.960 | 7.75% | 60.500 | 70.070 | 251949 | 165065.438 | 11.28% |
| 2026-02-09 | 63.620 | 64.040 | 5.180 | 8.80% | 62.010 | 69.700 | 245281 | 161716.719 | 10.98% |
| 2026-02-06 | 53.810 | 58.860 | 3.960 | 7.21% | 53.010 | 63.600 | 242081 | 139289.766 | 10.84% |
| 2026-02-05 | 57.980 | 54.900 | -7.700 | -12.30% | 54.400 | 60.230 | 221282 | 125908.555 | 9.91% |
| 2026-02-04 | 66.000 | 62.600 | -6.300 | -9.14% | 62.500 | 70.540 | 252919 | 168535.250 | 11.32% |
| 2026-02-03 | 60.890 | 68.900 | 10.600 | 18.18% | 59.770 | 69.930 | 254371 | 163384.109 | 11.39% |
| 2026-02-02 | 61.000 | 58.300 | 0.890 | 1.55% | 56.130 | 62.000 | 185691 | 109516.312 | 8.31% |
| 2026-01-30 | 59.000 | 57.410 | -1.200 | -2.05% | 53.200 | 61.990 | 202850 | 115846.914 | 9.08% |
| 2026-01-29 | 60.660 | 58.610 | -2.990 | -4.85% | 58.500 | 71.010 | 274323 | 175475.359 | 12.28% |
| 2026-01-28 | 56.800 | 61.600 | 2.600 | 4.41% | 55.000 | 61.680 | 236435 | 139267.672 | 10.59% |
| 2026-01-27 | 48.100 | 59.000 | 8.690 | 17.27% | 46.500 | 63.600 | 343675 | 182710.484 | 15.39% |
| 2026-01-26 | 52.000 | 50.310 | 3.150 | 6.68% | 49.700 | 55.980 | 344046 | 179912.078 | 15.40% |
| 2026-01-23 | 38.680 | 47.160 | 10.880 | 29.99% | 38.600 | 47.160 | 282545 | 126115.492 | 12.65% |
| 2026-01-22 | 34.180 | 36.280 | 2.150 | 6.30% | 33.270 | 37.270 | 140955 | 50012.785 | 6.31% |
| 2026-01-21 | 33.310 | 34.130 | 0.510 | 1.52% | 32.610 | 36.000 | 107113 | 36996.484 | 4.80% |
| 2026-01-20 | 35.970 | 33.620 | 0.500 | 1.51% | 33.560 | 37.280 | 161685 | 56904.012 | 7.24% |
| 2026-01-19 | 32.850 | 33.120 | 1.370 | 4.31% | 32.590 | 34.980 | 141283 | 47676.023 | 6.33% |
| 2026-01-16 | 30.600 | 31.750 | 1.200 | 3.93% | 30.400 | 32.400 | 82904 | 25961.855 | 3.71% |
| 2026-01-15 | 30.350 | 30.550 | -0.240 | -0.78% | 30.170 | 31.460 | 52535 | 16134.010 | 2.35% |
| 2026-01-14 | 30.330 | 30.790 | 0.530 | 1.75% | 30.000 | 32.000 | 98261 | 30374.266 | 4.40% |
| 2026-01-13 | 31.300 | 30.260 | -1.040 | -3.32% | 29.550 | 32.980 | 124574 | 38117.340 | 5.58% |
| 2026-01-12 | 32.300 | 31.300 | 0.330 | 1.07% | 31.060 | 32.780 | 167119 | 53516.891 | 7.48% |
| 2026-01-09 | 31.000 | 30.970 | 0.570 | 1.88% | 29.490 | 32.990 | 192253 | 60324.965 | 8.61% |
| 2026-01-08 | 25.510 | 30.400 | 4.750 | 18.52% | 25.410 | 30.490 | 196838 | 56255.441 | 8.81% |
| 2026-01-07 | 26.000 | 25.650 | -0.190 | -0.74% | 25.500 | 26.030 | 24833 | 6381.169 | 1.11% |
| 2026-01-06 | 25.290 | 25.840 | 0.550 | 2.17% | 25.220 | 25.910 | 34587 | 8894.628 | 1.55% |
| 2026-01-05 | 24.920 | 25.290 | 0.380 | 1.53% | 24.740 | 25.290 | 22083 | 5485.583 | 0.99% |
| 2025-12-31 | 25.390 | 24.910 | -0.480 | -1.89% | 24.910 | 25.450 | 26805 | 6728.842 | 1.20% |
| 2025-12-30 | 25.800 | 25.390 | -0.500 | -1.93% | 25.380 | 25.800 | 28521 | 7288.883 | 1.28% |
| 2025-12-29 | 26.150 | 25.890 | -0.240 | -0.92% | 25.850 | 26.460 | 26875 | 7013.146 | 1.20% |
| 2025-12-26 | 25.710 | 26.130 | 0.490 | 1.91% | 25.680 | 26.250 | 36921 | 9613.111 | 1.65% |
| 2025-12-25 | 25.540 | 25.640 | 0.090 | 0.35% | 25.320 | 25.750 | 27465 | 7022.893 | 1.23% |
| 2025-12-24 | 25.660 | 25.550 | -0.170 | -0.66% | 25.180 | 25.750 | 33378 | 8479.520 | 1.49% |
| 2025-12-23 | 26.250 | 25.720 | -0.480 | -1.83% | 25.650 | 26.330 | 25461 | 6597.188 | 1.14% |
| 2025-12-22 | 26.270 | 26.200 | -0.070 | -0.27% | 26.150 | 26.420 | 25344 | 6658.802 | 1.13% |
| 2025-12-19 | 26.240 | 26.270 | 0.150 | 0.57% | 26.170 | 26.550 | 18854 | 4961.745 | 0.84% |
| 2025-12-18 | 26.110 | 26.120 | -0.210 | -0.80% | 26.070 | 26.550 | 17185 | 4524.802 | 0.77% |
| 2025-12-17 | 26.850 | 26.330 | -0.340 | -1.27% | 25.910 | 26.850 | 30212 | 7943.515 | 1.35% |
| 2025-12-16 | 26.420 | 26.670 | 0.250 | 0.95% | 26.100 | 27.090 | 31967 | 8545.027 | 1.43% |
| 2025-12-15 | 26.920 | 26.420 | -0.600 | -2.22% | 26.330 | 26.970 | 26904 | 7151.110 | 1.20% |
| 2025-12-12 | 27.070 | 27.020 | -0.450 | -1.64% | 26.830 | 27.670 | 36961 | 10054.360 | 1.65% |
| 2025-12-11 | 26.820 | 27.470 | 0.660 | 2.46% | 26.330 | 28.240 | 48746 | 13366.238 | 2.18% |
| 2025-12-10 | 27.000 | 26.810 | -0.040 | -0.15% | 26.060 | 27.000 | 18707 | 4967.539 | 0.84% |
| 2025-12-09 | 26.790 | 26.850 | -0.050 | -0.19% | 26.690 | 27.200 | 15632 | 4204.740 | 0.70% |
| 2025-12-08 | 26.690 | 26.900 | 0.210 | 0.79% | 26.680 | 27.280 | 20170 | 5454.916 | 0.90% |
| 2025-12-05 | 26.120 | 26.690 | 0.740 | 2.85% | 25.690 | 26.820 | 24789 | 6510.108 | 1.11% |
| 2025-12-04 | 26.360 | 25.950 | -0.490 | -1.85% | 25.840 | 26.560 | 22898 | 5965.629 | 1.03% |
| 2025-12-03 | 26.740 | 26.440 | -0.220 | -0.83% | 26.330 | 27.060 | 22629 | 6037.198 | 1.01% |
| 2025-12-02 | 27.180 | 26.660 | -0.670 | -2.45% | 26.580 | 27.180 | 26432 | 7088.770 | 1.18% |
| 2025-12-01 | 26.930 | 27.330 | 0.490 | 1.83% | 26.780 | 27.390 | 20182 | 5468.544 | 0.90% |
| 2025-11-28 | 26.960 | 26.840 | 0.010 | 0.04% | 26.710 | 27.010 | 18334 | 4923.158 | 0.82% |
| 2025-11-27 | 26.770 | 26.830 | 0.040 | 0.15% | 26.770 | 27.100 | 16961 | 4569.307 | 0.76% |
| 2025-11-26 | 27.140 | 26.790 | -0.220 | -0.81% | 26.690 | 27.260 | 24270 | 6533.717 | 1.09% |
| 2025-11-25 | 26.990 | 27.010 | 0.190 | 0.71% | 26.880 | 27.500 | 25243 | 6854.265 | 1.13% |
| 2025-11-24 | 26.740 | 26.820 | 0.110 | 0.41% | 26.670 | 27.180 | 22812 | 6137.882 | 1.02% |
| 2025-11-21 | 28.150 | 26.710 | -1.750 | -6.15% | 26.640 | 28.310 | 55884 | 15267.877 | 2.50% |
| 2025-11-20 | 29.290 | 28.460 | -0.570 | -1.96% | 28.410 | 29.390 | 25624 | 7396.855 | 1.15% |
| 2025-11-19 | 29.430 | 29.030 | -0.600 | -2.02% | 28.820 | 29.900 | 27725 | 8102.517 | 1.24% |
| 2025-11-18 | 30.260 | 29.630 | -0.680 | -2.24% | 29.380 | 30.500 | 31475 | 9383.835 | 1.41% |
| 2025-11-17 | 30.360 | 30.310 | -0.230 | -0.75% | 29.770 | 30.580 | 39468 | 11872.640 | 1.77% |
| 2025-11-14 | 30.480 | 30.540 | -0.060 | -0.20% | 30.200 | 31.500 | 47106 | 14470.609 | 2.11% |
| 2025-11-13 | 29.990 | 30.600 | 0.830 | 2.79% | 29.790 | 30.950 | 48887 | 14946.183 | 2.19% |
| 2025-11-12 | 30.430 | 29.770 | -0.710 | -2.33% | 29.320 | 30.600 | 45996 | 13720.033 | 2.06% |
| 2025-11-11 | 31.030 | 30.480 | -0.470 | -1.52% | 30.380 | 31.830 | 58632 | 18262.318 | 2.62% |
| 2025-11-10 | 30.320 | 30.950 | 0.570 | 1.88% | 30.120 | 31.300 | 58449 | 17993.053 | 2.62% |
| 2025-11-07 | 29.650 | 30.380 | 0.480 | 1.61% | 29.500 | 30.870 | 51802 | 15749.547 | 2.32% |
| 2025-11-06 | 29.660 | 29.900 | 0.250 | 0.84% | 29.240 | 29.990 | 31358 | 9314.209 | 1.40% |
| 2025-11-05 | 29.000 | 29.650 | 0.320 | 1.09% | 28.860 | 29.970 | 36040 | 10642.926 | 1.61% |
| 2025-11-04 | 30.000 | 29.330 | -0.720 | -2.40% | 29.010 | 30.300 | 34542 | 10158.467 | 1.55% |
| 2025-11-03 | 30.000 | 30.050 | 0.050 | 0.17% | 29.510 | 30.500 | 39210 | 11774.910 | 1.76% |
| 2025-10-31 | 30.000 | 30.000 | 0.230 | 0.77% | 29.730 | 30.750 | 56087 | 16992.217 | 2.51% |
| 2025-10-30 | 29.490 | 29.770 | -0.280 | -0.93% | 29.330 | 30.880 | 82877 | 25090.850 | 3.71% |
| 2025-10-29 | 27.970 | 30.050 | 2.100 | 7.51% | 27.550 | 30.470 | 74993 | 21739.797 | 3.36% |
| 2025-10-28 | 28.840 | 27.950 | -0.890 | -3.09% | 27.890 | 28.950 | 28631 | 8130.874 | 1.28% |
| 2025-10-27 | 28.920 | 28.840 | -0.060 | -0.21% | 28.710 | 29.270 | 19454 | 5625.135 | 0.87% |
| 2025-10-24 | 28.630 | 28.900 | 0.300 | 1.05% | 28.560 | 28.960 | 21249 | 6112.569 | 0.95% |
| 2025-10-23 | 28.860 | 28.600 | -0.480 | -1.65% | 28.300 | 29.120 | 23097 | 6606.384 | 1.03% |
深证大盘股票行情在线 K线走势图
摩尔线程(920368)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
