摩尔线程(920526)股票行情
摩尔线程(920526)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 | 23.450 | 23.450 | 0.100 | 0.43% | 23.310 | 23.790 | 6491 | 1528.611 | 1.24% |
| 2026-02-05 | 24.030 | 23.350 | -0.500 | -2.10% | 23.290 | 24.030 | 8042 | 1895.445 | 1.54% |
| 2026-02-04 | 24.420 | 23.850 | -0.550 | -2.25% | 23.700 | 24.500 | 8489 | 2044.348 | 1.62% |
| 2026-02-03 | 23.960 | 24.400 | 0.620 | 2.61% | 23.960 | 24.440 | 8719 | 2113.240 | 1.66% |
| 2026-02-02 | 24.550 | 23.780 | -0.840 | -3.41% | 23.780 | 24.710 | 9383 | 2267.522 | 1.79% |
| 2026-01-30 | 24.830 | 24.620 | -0.320 | -1.28% | 24.580 | 25.370 | 11695 | 2914.799 | 2.23% |
| 2026-01-29 | 25.550 | 24.940 | -0.860 | -3.33% | 24.930 | 25.990 | 16882 | 4276.291 | 3.22% |
| 2026-01-28 | 26.200 | 25.800 | -0.300 | -1.15% | 25.550 | 27.100 | 16839 | 4421.253 | 3.22% |
| 2026-01-27 | 26.050 | 26.100 | 0.190 | 0.73% | 25.230 | 26.240 | 18393 | 4726.600 | 3.51% |
| 2026-01-26 | 26.950 | 25.910 | -1.230 | -4.53% | 25.770 | 27.250 | 19724 | 5198.075 | 3.77% |
| 2026-01-23 | 27.450 | 27.140 | -0.700 | -2.51% | 27.030 | 27.700 | 28364 | 7719.765 | 5.42% |
| 2026-01-22 | 28.010 | 27.840 | 0.260 | 0.94% | 27.020 | 29.000 | 32010 | 8926.180 | 6.11% |
| 2026-01-21 | 27.940 | 27.580 | -1.240 | -4.30% | 27.410 | 28.760 | 38112 | 10613.750 | 7.28% |
| 2026-01-20 | 26.730 | 28.820 | 2.100 | 7.86% | 26.330 | 29.080 | 57388 | 16096.722 | 10.96% |
| 2026-01-19 | 27.470 | 26.720 | 0.050 | 0.19% | 26.690 | 29.880 | 52491 | 14826.387 | 10.02% |
| 2026-01-16 | 25.900 | 26.670 | 0.950 | 3.69% | 25.380 | 27.380 | 41986 | 11067.438 | 8.02% |
| 2026-01-15 | 25.650 | 25.720 | -0.030 | -0.12% | 25.180 | 26.150 | 17642 | 4527.630 | 3.37% |
| 2026-01-14 | 25.010 | 25.750 | 0.690 | 2.75% | 25.000 | 25.870 | 16906 | 4315.773 | 3.23% |
| 2026-01-13 | 25.640 | 25.060 | -0.450 | -1.76% | 25.000 | 26.250 | 17382 | 4452.294 | 3.32% |
| 2026-01-12 | 25.030 | 25.510 | 0.480 | 1.92% | 24.400 | 25.770 | 23496 | 5904.973 | 4.49% |
| 2026-01-09 | 25.000 | 25.030 | -0.090 | -0.36% | 24.900 | 25.490 | 12265 | 3086.085 | 2.34% |
| 2026-01-08 | 24.930 | 25.120 | -0.070 | -0.28% | 24.820 | 25.590 | 17276 | 4342.229 | 3.30% |
| 2026-01-07 | 26.330 | 25.190 | 0.380 | 1.53% | 25.010 | 26.850 | 30966 | 8019.340 | 5.91% |
| 2026-01-06 | 23.980 | 24.810 | 1.110 | 4.68% | 23.860 | 25.030 | 22233 | 5438.108 | 4.25% |
| 2026-01-05 | 23.490 | 23.700 | 0.180 | 0.77% | 23.490 | 24.050 | 8552 | 2035.781 | 1.63% |
| 2025-12-31 | 23.380 | 23.520 | 0.100 | 0.43% | 23.070 | 23.720 | 6464 | 1512.919 | 1.23% |
| 2025-12-30 | 23.340 | 23.420 | 0.020 | 0.09% | 23.260 | 23.880 | 5837 | 1377.686 | 1.11% |
| 2025-12-29 | 23.990 | 23.400 | -0.550 | -2.30% | 23.390 | 24.060 | 8985 | 2122.157 | 1.72% |
| 2025-12-26 | 24.380 | 23.950 | -0.430 | -1.76% | 23.910 | 24.480 | 8197 | 1981.824 | 1.57% |
| 2025-12-25 | 24.580 | 24.380 | -0.400 | -1.61% | 24.240 | 24.790 | 11655 | 2852.484 | 2.23% |
| 2025-12-24 | 24.150 | 24.780 | 0.540 | 2.23% | 24.100 | 25.400 | 14101 | 3474.696 | 2.69% |
| 2025-12-23 | 24.590 | 24.240 | -0.320 | -1.30% | 24.050 | 24.790 | 7090 | 1727.147 | 1.35% |
| 2025-12-22 | 24.790 | 24.560 | 0.050 | 0.20% | 24.430 | 24.870 | 6750 | 1658.417 | 1.29% |
| 2025-12-19 | 24.850 | 24.510 | 0.010 | 0.04% | 24.400 | 24.880 | 9072 | 2233.894 | 1.73% |
| 2025-12-18 | 24.230 | 24.500 | 0.220 | 0.91% | 24.190 | 25.310 | 17621 | 4351.537 | 3.36% |
| 2025-12-17 | 24.170 | 24.280 | -0.040 | -0.16% | 23.810 | 24.470 | 9310 | 2242.152 | 1.78% |
| 2025-12-16 | 23.800 | 24.320 | 0.660 | 2.79% | 23.700 | 24.560 | 15454 | 3744.133 | 2.95% |
| 2025-12-15 | 23.960 | 23.660 | -0.370 | -1.54% | 23.590 | 24.190 | 7198 | 1718.229 | 1.37% |
| 2025-12-12 | 23.820 | 24.030 | 0.030 | 0.13% | 23.660 | 24.410 | 11143 | 2687.634 | 2.13% |
| 2025-12-11 | 23.200 | 24.000 | 0.780 | 3.36% | 22.980 | 24.630 | 17035 | 4087.292 | 3.25% |
| 2025-12-10 | 23.000 | 23.220 | 0.220 | 0.96% | 22.620 | 23.300 | 7459 | 1712.667 | 1.42% |
| 2025-12-09 | 23.330 | 23.000 | -0.460 | -1.96% | 23.000 | 23.550 | 6978 | 1622.328 | 1.33% |
| 2025-12-08 | 23.440 | 23.460 | 0.170 | 0.73% | 23.300 | 23.870 | 6000 | 1412.760 | 1.15% |
| 2025-12-05 | 23.000 | 23.290 | 0.330 | 1.44% | 22.700 | 23.440 | 9063 | 2093.633 | 1.73% |
| 2025-12-04 | 24.280 | 22.960 | -0.990 | -4.13% | 22.890 | 24.290 | 10519 | 2458.206 | 2.01% |
| 2025-12-03 | 24.530 | 23.950 | -0.400 | -1.64% | 23.880 | 24.660 | 7250 | 1750.544 | 1.38% |
| 2025-12-02 | 24.800 | 24.350 | -0.600 | -2.40% | 24.280 | 24.910 | 6909 | 1694.462 | 1.32% |
| 2025-12-01 | 24.550 | 24.950 | 0.620 | 2.55% | 24.290 | 25.090 | 9372 | 2316.921 | 1.79% |
| 2025-11-28 | 24.500 | 24.330 | -0.010 | -0.04% | 24.030 | 24.500 | 5353 | 1295.927 | 1.02% |
| 2025-11-27 | 24.800 | 24.340 | -0.420 | -1.70% | 24.300 | 24.960 | 8574 | 2105.439 | 1.64% |
| 2025-11-26 | 25.560 | 24.760 | -0.540 | -2.13% | 24.550 | 25.560 | 12260 | 3069.054 | 2.34% |
| 2025-11-25 | 24.420 | 25.300 | 0.860 | 3.52% | 24.230 | 25.300 | 16969 | 4217.908 | 3.24% |
| 2025-11-24 | 24.820 | 24.440 | -0.660 | -2.63% | 24.020 | 25.280 | 24824 | 6096.719 | 4.74% |
| 2025-11-21 | 25.470 | 25.100 | -1.060 | -4.05% | 25.000 | 27.040 | 35067 | 9075.399 | 6.70% |
| 2025-11-20 | 24.200 | 26.160 | 2.070 | 8.59% | 24.200 | 28.880 | 53623 | 14441.617 | 10.24% |
| 2025-11-19 | 24.600 | 24.090 | -0.520 | -2.11% | 24.000 | 24.680 | 7434 | 1807.865 | 1.42% |
| 2025-11-18 | 25.100 | 24.610 | -0.510 | -2.03% | 24.500 | 25.280 | 8086 | 2012.836 | 1.54% |
| 2025-11-17 | 25.420 | 25.120 | -0.040 | -0.16% | 25.000 | 25.620 | 7523 | 1904.362 | 1.44% |
| 2025-11-14 | 25.900 | 25.160 | -0.850 | -3.27% | 25.140 | 25.900 | 10688 | 2723.190 | 2.04% |
| 2025-11-13 | 26.080 | 26.010 | -0.160 | -0.61% | 25.800 | 26.380 | 14090 | 3682.642 | 2.69% |
| 2025-11-12 | 25.990 | 26.170 | 0.480 | 1.87% | 25.260 | 26.470 | 15770 | 4078.163 | 3.01% |
| 2025-11-11 | 25.750 | 25.690 | 0.040 | 0.16% | 25.520 | 26.050 | 7023 | 1811.836 | 1.34% |
| 2025-11-10 | 25.520 | 25.650 | 0.140 | 0.55% | 25.180 | 26.090 | 10963 | 2808.296 | 2.09% |
| 2025-11-07 | 26.070 | 25.510 | -0.780 | -2.97% | 25.510 | 26.300 | 10729 | 2769.292 | 2.05% |
| 2025-11-06 | 26.280 | 26.290 | 0.130 | 0.50% | 25.900 | 26.740 | 10567 | 2784.410 | 2.02% |
| 2025-11-05 | 26.230 | 26.160 | -0.220 | -0.83% | 26.000 | 26.600 | 6924 | 1819.457 | 1.32% |
| 2025-11-04 | 26.900 | 26.380 | -0.580 | -2.15% | 26.190 | 27.150 | 9738 | 2586.885 | 1.86% |
| 2025-11-03 | 27.100 | 26.960 | -0.300 | -1.10% | 26.860 | 27.860 | 12138 | 3314.705 | 2.32% |
| 2025-10-31 | 27.010 | 27.260 | -0.030 | -0.11% | 26.680 | 27.860 | 18406 | 5025.146 | 3.51% |
| 2025-10-30 | 27.080 | 27.290 | 0.270 | 1.00% | 27.050 | 29.180 | 37164 | 10433.925 | 7.10% |
| 2025-10-29 | 25.520 | 27.020 | 1.490 | 5.84% | 25.100 | 27.230 | 21141 | 5540.839 | 4.04% |
| 2025-10-28 | 25.320 | 25.530 | -0.100 | -0.39% | 25.300 | 25.850 | 9162 | 2339.466 | 1.75% |
| 2025-10-27 | 26.310 | 25.630 | -0.070 | -0.27% | 25.550 | 26.480 | 12062 | 3128.756 | 2.30% |
| 2025-10-24 | 25.220 | 25.700 | 0.490 | 1.94% | 25.220 | 25.950 | 12161 | 3120.854 | 2.32% |
| 2025-10-23 | 25.430 | 25.210 | -0.220 | -0.87% | 24.410 | 25.430 | 13108 | 3268.848 | 2.50% |
| 2025-10-22 | 25.470 | 25.430 | -0.130 | -0.51% | 25.070 | 25.940 | 19495 | 4976.556 | 3.72% |
| 2025-10-21 | 25.340 | 25.560 | 0.190 | 0.75% | 25.320 | 25.930 | 18965 | 4862.663 | 3.62% |
| 2025-10-20 | 25.770 | 25.370 | 0.080 | 0.32% | 25.310 | 26.070 | 10214 | 2619.545 | 1.95% |
| 2025-10-17 | 26.650 | 25.290 | -1.190 | -4.49% | 25.120 | 26.650 | 10931 | 2821.916 | 2.09% |
| 2025-10-16 | 27.300 | 26.480 | -0.780 | -2.86% | 26.380 | 27.460 | 11056 | 2967.330 | 2.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(920526)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
