摩尔线程(920427)股票行情
摩尔线程(920427)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 |
|---|
| 2026-03-27 | 11.580 | 11.740 | 0.000 | 0.00% | 11.580 | 11.850 | 8486 | 993.698 | 1.67% |
| 2026-03-26 | 12.040 | 11.740 | -0.220 | -1.84% | 11.660 | 12.300 | 12472 | 1495.696 | 2.45% |
| 2026-03-25 | 11.890 | 11.960 | 0.060 | 0.50% | 11.800 | 12.110 | 12043 | 1443.513 | 2.37% |
| 2026-03-24 | 11.690 | 11.900 | 0.320 | 2.76% | 11.520 | 11.900 | 9034 | 1055.821 | 1.77% |
| 2026-03-23 | 11.730 | 11.580 | -0.440 | -3.66% | 11.350 | 12.060 | 17827 | 2088.116 | 3.50% |
| 2026-03-20 | 12.310 | 12.020 | -0.250 | -2.04% | 12.020 | 12.500 | 11877 | 1457.017 | 2.33% |
| 2026-03-19 | 12.820 | 12.270 | -0.660 | -5.10% | 12.220 | 12.860 | 17197 | 2144.805 | 3.38% |
| 2026-03-18 | 13.230 | 12.930 | -0.310 | -2.34% | 12.800 | 13.230 | 12730 | 1644.977 | 2.50% |
| 2026-03-17 | 13.160 | 13.240 | 0.100 | 0.76% | 13.090 | 13.300 | 18386 | 2426.601 | 3.61% |
| 2026-03-16 | 13.170 | 13.140 | 0.020 | 0.15% | 13.020 | 13.320 | 10772 | 1415.299 | 2.12% |
| 2026-03-13 | 13.100 | 13.120 | 0.020 | 0.15% | 13.040 | 13.440 | 11898 | 1567.980 | 2.34% |
| 2026-03-12 | 13.550 | 13.100 | -0.480 | -3.53% | 13.010 | 13.580 | 21580 | 2858.581 | 4.24% |
| 2026-03-11 | 13.800 | 13.580 | -0.160 | -1.16% | 13.550 | 13.840 | 12947 | 1772.239 | 2.54% |
| 2026-03-10 | 13.800 | 13.740 | 0.120 | 0.88% | 13.690 | 13.850 | 12415 | 1706.985 | 2.44% |
| 2026-03-09 | 13.730 | 13.620 | -0.120 | -0.87% | 13.470 | 13.880 | 12056 | 1642.642 | 2.37% |
| 2026-03-06 | 13.610 | 13.740 | 0.050 | 0.37% | 13.400 | 13.780 | 7859 | 1077.348 | 1.54% |
| 2026-03-05 | 13.990 | 13.690 | 0.040 | 0.29% | 13.610 | 13.990 | 13471 | 1850.619 | 2.65% |
| 2026-03-04 | 13.660 | 13.650 | 0.000 | 0.00% | 13.410 | 13.940 | 17142 | 2344.678 | 3.37% |
| 2026-03-03 | 13.810 | 13.650 | -0.210 | -1.52% | 13.540 | 14.140 | 23796 | 3291.488 | 4.67% |
| 2026-03-02 | 14.520 | 13.860 | -0.890 | -6.03% | 13.700 | 14.580 | 33662 | 4726.676 | 6.61% |
| 2026-02-27 | 14.590 | 14.750 | 0.210 | 1.44% | 14.370 | 14.750 | 16131 | 2345.386 | 3.17% |
| 2026-02-26 | 14.800 | 14.540 | -0.100 | -0.68% | 14.400 | 14.810 | 14729 | 2142.931 | 2.89% |
| 2026-02-25 | 14.600 | 14.640 | -0.010 | -0.07% | 14.510 | 14.950 | 23895 | 3511.793 | 4.69% |
| 2026-02-24 | 14.480 | 14.650 | 0.400 | 2.81% | 14.310 | 14.650 | 19714 | 2866.266 | 3.87% |
| 2026-02-13 | 14.190 | 14.250 | 0.020 | 0.14% | 14.180 | 14.390 | 14487 | 2070.619 | 2.85% |
| 2026-02-12 | 14.400 | 14.230 | -0.190 | -1.32% | 14.220 | 14.580 | 23422 | 3362.325 | 4.60% |
| 2026-02-11 | 14.400 | 14.420 | -0.020 | -0.14% | 14.310 | 14.850 | 29304 | 4276.413 | 5.76% |
| 2026-02-10 | 15.150 | 14.440 | -0.590 | -3.93% | 14.360 | 15.150 | 48843 | 7124.485 | 9.59% |
| 2026-02-09 | 15.010 | 15.030 | 0.090 | 0.60% | 14.910 | 15.190 | 35709 | 5367.918 | 7.01% |
| 2026-02-06 | 15.000 | 14.940 | -0.140 | -0.93% | 14.890 | 15.340 | 34753 | 5239.568 | 6.83% |
| 2026-02-05 | 15.520 | 15.080 | -0.660 | -4.19% | 15.030 | 15.640 | 51273 | 7794.617 | 10.07% |
| 2026-02-04 | 15.010 | 15.740 | 0.640 | 4.24% | 14.900 | 16.000 | 85377 | 13258.304 | 16.77% |
| 2026-02-03 | 15.140 | 15.100 | 0.280 | 1.89% | 14.770 | 15.430 | 42517 | 6383.651 | 8.35% |
| 2026-02-02 | 14.930 | 14.820 | -0.050 | -0.34% | 14.800 | 15.190 | 41327 | 6194.152 | 8.12% |
| 2026-01-30 | 15.340 | 14.870 | -0.890 | -5.65% | 14.860 | 15.630 | 68688 | 10389.794 | 13.49% |
| 2026-01-29 | 15.400 | 15.760 | 0.040 | 0.25% | 15.150 | 16.170 | 86664 | 13617.584 | 17.02% |
| 2026-01-28 | 15.900 | 15.720 | -0.760 | -4.61% | 15.560 | 16.650 | 99896 | 15923.033 | 19.62% |
| 2026-01-27 | 15.450 | 16.480 | 0.330 | 2.04% | 15.000 | 16.880 | 153693 | 24252.207 | 30.19% |
| 2026-01-26 | 20.500 | 16.150 | -6.350 | -28.22% | 16.100 | 21.440 | 218093 | 38847.035 | 42.84% |
| 2026-01-23 | 21.880 | 22.500 | -1.180 | -4.98% | 20.030 | 23.800 | 155613 | 34184.695 | 30.57% |
| 2026-01-22 | 18.990 | 23.680 | 5.460 | 29.97% | 17.800 | 23.680 | 203795 | 41270.188 | 40.03% |
| 2026-01-21 | 14.060 | 18.220 | 4.200 | 29.96% | 14.060 | 18.220 | 140485 | 24769.309 | 27.75% |
| 2026-01-20 | 14.370 | 14.020 | -0.380 | -2.64% | 14.020 | 14.520 | 12920 | 1839.659 | 2.55% |
| 2026-01-19 | 14.890 | 14.400 | -0.410 | -2.77% | 14.320 | 14.900 | 27099 | 3947.681 | 5.35% |
| 2026-01-16 | 14.390 | 14.810 | 0.490 | 3.42% | 14.330 | 15.460 | 39212 | 5833.175 | 7.75% |
| 2026-01-15 | 14.040 | 14.320 | 0.290 | 2.07% | 14.010 | 14.510 | 35012 | 4980.864 | 6.92% |
| 2026-01-14 | 14.100 | 14.030 | -0.080 | -0.57% | 13.800 | 14.310 | 19516 | 2740.533 | 3.86% |
| 2026-01-13 | 14.300 | 14.110 | -0.310 | -2.15% | 13.730 | 14.470 | 29096 | 4092.171 | 5.75% |
| 2026-01-12 | 13.860 | 14.420 | 0.660 | 4.80% | 13.770 | 14.990 | 35187 | 5131.732 | 6.95% |
| 2026-01-09 | 14.020 | 13.760 | -0.440 | -3.10% | 13.740 | 14.180 | 26013 | 3619.665 | 5.14% |
| 2026-01-08 | 13.600 | 14.200 | 0.510 | 3.73% | 13.410 | 14.350 | 32092 | 4499.599 | 6.34% |
| 2026-01-07 | 13.240 | 13.690 | 0.410 | 3.09% | 13.190 | 13.970 | 36195 | 4930.063 | 7.15% |
| 2026-01-06 | 12.950 | 13.280 | 0.640 | 5.06% | 12.630 | 13.480 | 30744 | 4048.871 | 6.07% |
| 2026-01-05 | 12.450 | 12.640 | 0.310 | 2.51% | 12.340 | 12.650 | 12070 | 1514.776 | 2.38% |
| 2025-12-31 | 12.390 | 12.330 | 0.030 | 0.24% | 12.330 | 12.550 | 8066 | 1005.584 | 1.59% |
| 2025-12-30 | 12.430 | 12.300 | -0.030 | -0.24% | 12.240 | 12.510 | 7921 | 980.618 | 1.56% |
| 2025-12-29 | 12.490 | 12.330 | -0.150 | -1.20% | 12.260 | 12.490 | 9493 | 1173.508 | 1.88% |
| 2025-12-26 | 12.610 | 12.480 | 0.000 | 0.00% | 12.390 | 12.610 | 10814 | 1350.142 | 2.14% |
| 2025-12-25 | 12.580 | 12.480 | -0.130 | -1.03% | 12.410 | 12.760 | 12351 | 1551.081 | 2.44% |
| 2025-12-24 | 12.650 | 12.610 | 0.150 | 1.20% | 12.310 | 12.690 | 15555 | 1941.307 | 3.07% |
| 2025-12-23 | 12.950 | 12.460 | -0.350 | -2.73% | 12.400 | 12.950 | 11095 | 1397.731 | 2.19% |
| 2025-12-22 | 12.850 | 12.810 | 0.040 | 0.31% | 12.740 | 12.930 | 9407 | 1208.751 | 1.86% |
| 2025-12-19 | 12.640 | 12.770 | 0.130 | 1.03% | 12.540 | 12.870 | 13841 | 1768.733 | 2.73% |
| 2025-12-18 | 12.600 | 12.640 | 0.040 | 0.32% | 12.460 | 12.770 | 12532 | 1581.404 | 2.48% |
| 2025-12-17 | 13.350 | 12.600 | -0.360 | -2.78% | 12.400 | 13.390 | 23500 | 2972.619 | 4.64% |
| 2025-12-16 | 12.620 | 12.960 | 0.440 | 3.51% | 12.590 | 13.080 | 21470 | 2766.644 | 4.24% |
| 2025-12-15 | 12.630 | 12.520 | -0.120 | -0.95% | 12.490 | 12.800 | 10481 | 1323.453 | 2.07% |
| 2025-12-12 | 12.650 | 12.640 | -0.010 | -0.08% | 12.430 | 13.050 | 12511 | 1595.780 | 2.47% |
| 2025-12-11 | 12.330 | 12.650 | 0.410 | 3.35% | 12.010 | 12.950 | 16128 | 2022.386 | 3.19% |
| 2025-12-10 | 12.210 | 12.240 | -0.020 | -0.16% | 12.030 | 12.360 | 6747 | 822.067 | 1.33% |
| 2025-12-09 | 12.510 | 12.260 | -0.320 | -2.54% | 12.230 | 12.600 | 7928 | 985.140 | 1.57% |
| 2025-12-08 | 12.760 | 12.580 | 0.010 | 0.08% | 12.460 | 12.760 | 7936 | 1000.211 | 1.57% |
| 2025-12-05 | 12.320 | 12.570 | 0.250 | 2.03% | 12.120 | 12.670 | 8815 | 1093.919 | 1.74% |
| 2025-12-04 | 12.690 | 12.320 | -0.370 | -2.92% | 12.220 | 12.740 | 6003 | 749.542 | 1.19% |
| 2025-12-03 | 13.000 | 12.690 | -0.280 | -2.16% | 12.670 | 13.050 | 9176 | 1174.188 | 1.81% |
| 2025-12-02 | 13.300 | 12.970 | -0.230 | -1.74% | 12.880 | 13.430 | 8964 | 1172.771 | 1.77% |
| 2025-12-01 | 12.980 | 13.200 | 0.210 | 1.62% | 12.870 | 13.310 | 8413 | 1108.016 | 1.66% |
| 2025-11-28 | 13.270 | 12.990 | -0.080 | -0.61% | 12.880 | 13.270 | 7306 | 949.265 | 1.44% |
| 2025-11-27 | 13.060 | 13.070 | 0.050 | 0.38% | 12.950 | 13.110 | 6635 | 866.157 | 1.31% |
| 2025-11-26 | 13.410 | 13.020 | -0.400 | -2.98% | 13.010 | 13.480 | 7892 | 1046.011 | 1.56% |
深证大盘股票行情在线 K线走势图
摩尔线程(920427)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
