摩尔线程(920425)股票行情
摩尔线程(920425)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 | 24.560 | 24.830 | 0.010 | 0.04% | 24.140 | 24.900 | 46100 | 11272.564 | 7.79% |
| 2026-02-05 | 23.480 | 24.820 | 1.150 | 4.86% | 23.240 | 25.250 | 64517 | 15892.531 | 10.90% |
| 2026-02-04 | 23.820 | 23.670 | -0.480 | -1.99% | 23.220 | 24.540 | 41106 | 9775.921 | 6.94% |
| 2026-02-03 | 24.000 | 24.150 | -0.020 | -0.08% | 23.520 | 24.570 | 61709 | 14790.429 | 10.42% |
| 2026-02-02 | 22.300 | 24.170 | 1.490 | 6.57% | 22.080 | 24.860 | 82464 | 19274.004 | 13.93% |
| 2026-01-30 | 21.910 | 22.680 | 1.460 | 6.88% | 21.810 | 23.700 | 64955 | 14812.611 | 10.97% |
| 2026-01-29 | 21.570 | 21.220 | -0.350 | -1.62% | 21.130 | 21.680 | 13136 | 2805.211 | 2.22% |
| 2026-01-28 | 22.150 | 21.570 | -0.460 | -2.09% | 21.540 | 22.150 | 11572 | 2512.717 | 1.95% |
| 2026-01-27 | 22.080 | 22.030 | -0.030 | -0.14% | 21.410 | 22.140 | 10126 | 2211.384 | 1.71% |
| 2026-01-26 | 22.720 | 22.060 | -0.680 | -2.99% | 21.710 | 22.880 | 14359 | 3178.443 | 2.42% |
| 2026-01-23 | 22.660 | 22.740 | 0.170 | 0.75% | 22.590 | 22.860 | 14721 | 3348.414 | 2.49% |
| 2026-01-22 | 22.140 | 22.570 | 0.420 | 1.90% | 22.010 | 22.620 | 12450 | 2786.749 | 2.10% |
| 2026-01-21 | 21.920 | 22.150 | 0.150 | 0.68% | 21.860 | 22.270 | 9177 | 2030.984 | 1.55% |
| 2026-01-20 | 22.300 | 22.000 | -0.350 | -1.57% | 21.850 | 22.510 | 14844 | 3278.414 | 2.51% |
| 2026-01-19 | 22.530 | 22.350 | -0.200 | -0.89% | 22.230 | 22.640 | 14132 | 3162.021 | 2.39% |
| 2026-01-16 | 22.860 | 22.550 | -0.120 | -0.53% | 22.320 | 22.880 | 25083 | 5666.569 | 4.24% |
| 2026-01-15 | 23.530 | 22.670 | -0.850 | -3.61% | 22.480 | 23.530 | 32378 | 7393.505 | 5.47% |
| 2026-01-14 | 22.300 | 23.520 | 1.220 | 5.47% | 22.260 | 23.580 | 53557 | 12381.250 | 9.04% |
| 2026-01-13 | 23.160 | 22.300 | -0.700 | -3.04% | 22.070 | 23.580 | 40556 | 9284.236 | 6.85% |
| 2026-01-12 | 22.060 | 23.000 | 1.040 | 4.74% | 22.000 | 23.140 | 36556 | 8267.887 | 6.17% |
| 2026-01-09 | 21.860 | 21.960 | 0.090 | 0.41% | 21.620 | 22.180 | 17072 | 3746.674 | 2.88% |
| 2026-01-08 | 21.250 | 21.870 | 0.540 | 2.53% | 21.190 | 22.150 | 22062 | 4788.750 | 3.73% |
| 2026-01-07 | 21.640 | 21.330 | -0.300 | -1.39% | 21.140 | 21.780 | 20608 | 4428.149 | 3.48% |
| 2026-01-06 | 21.160 | 21.630 | 0.620 | 2.95% | 21.050 | 21.670 | 21477 | 4614.443 | 3.63% |
| 2026-01-05 | 20.880 | 21.010 | 0.190 | 0.91% | 20.720 | 21.080 | 14431 | 3022.610 | 2.44% |
| 2025-12-31 | 21.070 | 20.820 | -0.250 | -1.19% | 20.700 | 21.180 | 15867 | 3305.116 | 2.68% |
| 2025-12-30 | 20.670 | 21.070 | 0.600 | 2.93% | 20.400 | 21.140 | 18066 | 3765.402 | 3.05% |
| 2025-12-29 | 21.190 | 20.470 | -0.580 | -2.76% | 20.470 | 21.190 | 12316 | 2553.635 | 2.08% |
| 2025-12-26 | 21.090 | 21.050 | -0.160 | -0.75% | 20.940 | 21.470 | 12550 | 2660.618 | 2.12% |
| 2025-12-25 | 20.910 | 21.210 | 0.290 | 1.39% | 20.910 | 21.450 | 14283 | 3032.709 | 2.41% |
| 2025-12-24 | 21.110 | 20.920 | -0.060 | -0.29% | 20.620 | 21.110 | 13037 | 2720.425 | 2.20% |
| 2025-12-23 | 21.680 | 20.980 | -0.620 | -2.87% | 20.760 | 21.700 | 20167 | 4265.569 | 3.41% |
| 2025-12-22 | 21.520 | 21.600 | 0.210 | 0.98% | 21.310 | 21.750 | 15052 | 3239.256 | 2.54% |
| 2025-12-19 | 21.380 | 21.390 | 0.120 | 0.56% | 21.270 | 21.710 | 16318 | 3505.795 | 2.76% |
| 2025-12-18 | 21.300 | 21.270 | 0.050 | 0.24% | 21.050 | 21.630 | 16190 | 3455.418 | 2.73% |
| 2025-12-17 | 20.900 | 21.220 | 0.020 | 0.09% | 20.800 | 21.290 | 13300 | 2797.777 | 2.25% |
| 2025-12-16 | 20.780 | 21.200 | 0.500 | 2.42% | 20.610 | 21.470 | 24657 | 5222.427 | 4.16% |
| 2025-12-15 | 20.580 | 20.700 | 0.010 | 0.05% | 20.410 | 21.060 | 12889 | 2672.530 | 2.18% |
| 2025-12-12 | 20.480 | 20.690 | 0.180 | 0.88% | 20.220 | 21.090 | 21264 | 4412.397 | 3.59% |
| 2025-12-11 | 19.770 | 20.510 | 0.660 | 3.32% | 19.610 | 21.130 | 29099 | 5935.049 | 4.91% |
| 2025-12-10 | 20.070 | 19.850 | -0.230 | -1.15% | 19.580 | 20.150 | 11148 | 2199.101 | 1.88% |
| 2025-12-09 | 20.420 | 20.080 | -0.390 | -1.91% | 19.900 | 20.420 | 11751 | 2359.684 | 1.98% |
| 2025-12-08 | 20.470 | 20.470 | 0.080 | 0.39% | 20.300 | 20.750 | 16538 | 3391.651 | 2.79% |
| 2025-12-05 | 19.930 | 20.390 | 0.380 | 1.90% | 19.820 | 20.480 | 13439 | 2711.663 | 2.27% |
| 2025-12-04 | 20.500 | 20.010 | -0.180 | -0.89% | 19.920 | 20.630 | 12144 | 2450.031 | 2.05% |
| 2025-12-03 | 20.860 | 20.190 | -0.610 | -2.93% | 20.110 | 20.870 | 15771 | 3214.594 | 2.66% |
| 2025-12-02 | 21.250 | 20.800 | -0.550 | -2.58% | 20.580 | 21.280 | 16729 | 3492.812 | 2.83% |
| 2025-12-01 | 20.200 | 21.350 | 1.180 | 5.85% | 20.130 | 21.630 | 24335 | 5110.281 | 4.11% |
| 2025-11-28 | 20.220 | 20.170 | 0.030 | 0.15% | 20.000 | 20.290 | 8361 | 1681.540 | 1.41% |
| 2025-11-27 | 20.280 | 20.140 | -0.150 | -0.74% | 20.060 | 20.420 | 7886 | 1596.576 | 1.33% |
| 2025-11-26 | 20.560 | 20.290 | -0.340 | -1.65% | 20.170 | 20.610 | 10141 | 2071.628 | 1.71% |
| 2025-11-25 | 20.530 | 20.630 | 0.230 | 1.13% | 20.410 | 20.970 | 10937 | 2264.642 | 1.85% |
| 2025-11-24 | 20.480 | 20.400 | 0.240 | 1.19% | 20.070 | 20.500 | 8104 | 1644.530 | 1.37% |
| 2025-11-21 | 21.000 | 20.160 | -1.030 | -4.86% | 20.030 | 21.130 | 17076 | 3504.539 | 2.88% |
| 2025-11-20 | 21.180 | 21.190 | 0.140 | 0.67% | 21.120 | 21.450 | 10591 | 2254.991 | 1.79% |
| 2025-11-19 | 21.710 | 21.050 | -0.590 | -2.73% | 20.880 | 21.840 | 13424 | 2845.892 | 2.27% |
| 2025-11-18 | 22.230 | 21.640 | -0.690 | -3.09% | 21.640 | 22.410 | 13195 | 2890.835 | 2.23% |
| 2025-11-17 | 22.700 | 22.330 | -0.430 | -1.89% | 22.200 | 22.850 | 13241 | 2971.725 | 2.24% |
| 2025-11-14 | 23.100 | 22.760 | -0.430 | -1.85% | 22.760 | 23.260 | 10640 | 2448.702 | 1.80% |
| 2025-11-13 | 22.880 | 23.190 | 0.310 | 1.35% | 22.790 | 23.350 | 11393 | 2636.641 | 1.92% |
| 2025-11-12 | 23.090 | 22.880 | -0.110 | -0.48% | 22.720 | 23.170 | 10935 | 2501.947 | 1.85% |
| 2025-11-11 | 23.280 | 22.990 | -0.280 | -1.20% | 22.900 | 23.550 | 10340 | 2398.794 | 1.75% |
| 2025-11-10 | 23.510 | 23.270 | -0.230 | -0.98% | 23.220 | 23.740 | 11339 | 2652.945 | 1.91% |
| 2025-11-07 | 24.010 | 23.500 | -0.540 | -2.25% | 23.480 | 24.190 | 14876 | 3532.690 | 2.51% |
| 2025-11-06 | 24.420 | 24.040 | -0.280 | -1.15% | 23.910 | 24.490 | 15163 | 3665.538 | 2.56% |
| 2025-11-05 | 23.990 | 24.320 | 0.170 | 0.70% | 23.830 | 24.490 | 13795 | 3345.885 | 2.33% |
| 2025-11-04 | 24.600 | 24.150 | -0.480 | -1.95% | 23.900 | 24.770 | 18508 | 4478.297 | 3.13% |
| 2025-11-03 | 25.150 | 24.630 | -0.460 | -1.83% | 24.500 | 25.550 | 24883 | 6233.860 | 4.20% |
| 2025-10-31 | 24.890 | 25.090 | 0.200 | 0.80% | 24.600 | 25.560 | 30736 | 7724.279 | 5.19% |
| 2025-10-30 | 25.540 | 24.890 | -0.640 | -2.51% | 24.750 | 26.100 | 45993 | 11779.350 | 7.77% |
| 2025-10-29 | 24.180 | 25.530 | 1.420 | 5.89% | 23.520 | 25.610 | 33610 | 8255.358 | 5.68% |
| 2025-10-28 | 24.290 | 24.110 | -0.160 | -0.66% | 23.960 | 24.500 | 11189 | 2708.236 | 1.89% |
| 2025-10-27 | 23.930 | 24.270 | 0.440 | 1.85% | 23.920 | 24.400 | 13326 | 3222.819 | 2.25% |
| 2025-10-24 | 24.020 | 23.830 | 0.110 | 0.46% | 23.770 | 24.250 | 10266 | 2459.634 | 1.73% |
| 2025-10-23 | 24.160 | 23.720 | -0.530 | -2.19% | 23.400 | 24.160 | 15802 | 3739.148 | 2.67% |
| 2025-10-22 | 23.880 | 24.250 | 0.260 | 1.08% | 23.620 | 24.880 | 24673 | 5976.315 | 4.17% |
| 2025-10-21 | 23.100 | 23.990 | 1.170 | 5.13% | 22.900 | 24.020 | 22630 | 5340.550 | 3.82% |
| 2025-10-20 | 22.820 | 22.820 | 0.180 | 0.80% | 22.610 | 23.130 | 8306 | 1898.650 | 1.40% |
| 2025-10-17 | 23.100 | 22.640 | -0.470 | -2.03% | 22.560 | 23.330 | 12595 | 2894.708 | 2.13% |
| 2025-10-16 | 23.480 | 23.110 | -0.540 | -2.28% | 23.050 | 23.800 | 11847 | 2768.252 | 2.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(920425)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
