摩尔线程(920578)股票行情
摩尔线程(920578)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 | 24.000 | 24.260 | 0.170 | 0.71% | 23.890 | 24.650 | 6714 | 1632.997 | 2.92% |
| 2026-02-05 | 24.900 | 24.090 | -0.420 | -1.71% | 24.000 | 24.900 | 5652 | 1376.296 | 2.46% |
| 2026-02-04 | 24.570 | 24.510 | 0.060 | 0.25% | 24.260 | 24.950 | 9069 | 2222.780 | 3.94% |
| 2026-02-03 | 24.050 | 24.450 | 0.480 | 2.00% | 24.050 | 24.650 | 5757 | 1398.193 | 2.50% |
| 2026-02-02 | 24.680 | 23.970 | -0.710 | -2.88% | 23.900 | 25.100 | 7741 | 1878.850 | 3.37% |
| 2026-01-30 | 24.600 | 24.680 | -0.120 | -0.48% | 24.440 | 25.010 | 5519 | 1366.352 | 2.40% |
| 2026-01-29 | 25.180 | 24.800 | -0.230 | -0.92% | 24.550 | 25.180 | 5532 | 1376.936 | 2.41% |
| 2026-01-28 | 25.480 | 25.030 | -0.370 | -1.46% | 25.000 | 25.660 | 6607 | 1666.464 | 2.87% |
| 2026-01-27 | 25.870 | 25.400 | -0.470 | -1.82% | 24.740 | 25.950 | 10773 | 2719.140 | 4.68% |
| 2026-01-26 | 26.680 | 25.870 | -0.900 | -3.36% | 25.730 | 26.870 | 9639 | 2522.216 | 4.19% |
| 2026-01-23 | 26.600 | 26.770 | 0.230 | 0.87% | 26.520 | 26.850 | 9219 | 2461.372 | 4.01% |
| 2026-01-22 | 26.690 | 26.540 | 0.020 | 0.08% | 26.400 | 26.690 | 6453 | 1710.768 | 2.81% |
| 2026-01-21 | 26.300 | 26.520 | 0.330 | 1.26% | 26.080 | 26.650 | 10493 | 2763.862 | 4.56% |
| 2026-01-20 | 26.650 | 26.190 | -0.470 | -1.76% | 26.050 | 26.890 | 11768 | 3105.994 | 5.12% |
| 2026-01-19 | 27.150 | 26.660 | -0.520 | -1.91% | 26.620 | 27.150 | 10347 | 2770.747 | 4.50% |
| 2026-01-16 | 26.930 | 27.180 | 0.220 | 0.82% | 26.850 | 27.430 | 13794 | 3746.366 | 6.00% |
| 2026-01-15 | 27.220 | 26.960 | -0.540 | -1.96% | 26.800 | 28.000 | 15342 | 4166.605 | 6.67% |
| 2026-01-14 | 27.900 | 27.500 | 0.290 | 1.07% | 27.210 | 28.640 | 25497 | 7109.179 | 11.09% |
| 2026-01-13 | 28.510 | 27.210 | -0.950 | -3.37% | 26.900 | 28.530 | 22266 | 6191.546 | 9.68% |
| 2026-01-12 | 26.990 | 28.160 | 1.310 | 4.88% | 26.900 | 28.380 | 27078 | 7511.280 | 11.77% |
| 2026-01-09 | 26.450 | 26.850 | 0.250 | 0.94% | 26.280 | 27.130 | 17450 | 4659.179 | 7.59% |
| 2026-01-08 | 26.890 | 26.600 | 0.400 | 1.53% | 26.100 | 26.890 | 14228 | 3770.078 | 6.19% |
| 2026-01-07 | 26.250 | 26.200 | -0.090 | -0.34% | 26.050 | 26.930 | 12328 | 3260.969 | 5.36% |
| 2026-01-06 | 26.010 | 26.290 | 0.310 | 1.19% | 26.000 | 26.560 | 13644 | 3577.614 | 5.93% |
| 2026-01-05 | 25.950 | 25.980 | -0.070 | -0.27% | 25.670 | 26.500 | 12078 | 3122.253 | 5.25% |
| 2025-12-31 | 26.760 | 26.050 | -0.760 | -2.83% | 26.000 | 27.000 | 15517 | 4068.324 | 6.75% |
| 2025-12-30 | 25.560 | 26.810 | 1.010 | 3.91% | 25.500 | 27.170 | 22159 | 5862.059 | 9.63% |
| 2025-12-29 | 25.410 | 25.800 | 0.230 | 0.90% | 25.260 | 26.150 | 11850 | 3052.762 | 5.15% |
| 2025-12-26 | 25.410 | 25.570 | -0.280 | -1.08% | 25.410 | 26.050 | 13019 | 3340.865 | 5.66% |
| 2025-12-25 | 26.370 | 25.850 | 0.630 | 2.50% | 25.550 | 26.440 | 19017 | 4957.595 | 8.27% |
| 2025-12-24 | 25.290 | 25.220 | -0.110 | -0.43% | 25.010 | 25.450 | 5319 | 1344.620 | 2.31% |
| 2025-12-23 | 25.980 | 25.330 | -0.650 | -2.50% | 25.100 | 26.500 | 11987 | 3064.532 | 5.21% |
| 2025-12-22 | 26.030 | 25.980 | 0.340 | 1.33% | 25.810 | 26.800 | 14830 | 3911.223 | 6.45% |
| 2025-12-19 | 25.940 | 25.640 | 0.060 | 0.23% | 25.600 | 26.010 | 8410 | 2171.139 | 3.66% |
| 2025-12-18 | 25.500 | 25.580 | 0.020 | 0.08% | 25.500 | 26.040 | 8627 | 2220.973 | 3.75% |
| 2025-12-17 | 25.710 | 25.560 | -0.150 | -0.58% | 25.050 | 25.810 | 10279 | 2605.365 | 4.47% |
| 2025-12-16 | 25.050 | 25.710 | 0.540 | 2.15% | 25.050 | 26.080 | 15297 | 3929.643 | 6.65% |
| 2025-12-15 | 25.090 | 25.170 | -0.140 | -0.55% | 24.910 | 25.600 | 8428 | 2123.620 | 3.66% |
| 2025-12-12 | 25.000 | 25.310 | -0.040 | -0.16% | 24.800 | 25.930 | 15902 | 4050.934 | 6.91% |
| 2025-12-11 | 25.200 | 25.350 | 1.040 | 4.28% | 24.340 | 25.960 | 26845 | 6809.571 | 11.67% |
| 2025-12-10 | 24.150 | 24.310 | 0.050 | 0.21% | 24.150 | 24.540 | 4683 | 1140.320 | 2.04% |
| 2025-12-09 | 25.020 | 24.260 | -0.570 | -2.30% | 24.190 | 25.050 | 6523 | 1602.005 | 2.84% |
| 2025-12-08 | 25.000 | 24.830 | -0.100 | -0.40% | 24.800 | 25.190 | 7572 | 1891.434 | 3.29% |
| 2025-12-05 | 24.510 | 24.930 | 0.240 | 0.97% | 24.360 | 25.200 | 7749 | 1917.230 | 3.37% |
| 2025-12-04 | 25.050 | 24.690 | 0.100 | 0.41% | 24.510 | 25.630 | 12978 | 3256.873 | 5.64% |
| 2025-12-03 | 24.720 | 24.590 | -0.250 | -1.01% | 24.420 | 25.110 | 4406 | 1086.068 | 1.92% |
| 2025-12-02 | 25.900 | 24.840 | -0.580 | -2.28% | 24.700 | 25.900 | 7835 | 1964.520 | 3.41% |
| 2025-12-01 | 24.520 | 25.420 | 1.120 | 4.61% | 24.360 | 25.480 | 10261 | 2575.910 | 4.46% |
| 2025-11-28 | 24.800 | 24.300 | -0.370 | -1.50% | 24.070 | 24.800 | 6237 | 1516.223 | 2.71% |
| 2025-11-27 | 25.580 | 24.670 | -0.330 | -1.32% | 24.500 | 25.580 | 7891 | 1964.507 | 3.43% |
| 2025-11-26 | 25.140 | 25.000 | 0.040 | 0.16% | 24.600 | 25.190 | 6567 | 1634.275 | 2.86% |
| 2025-11-25 | 25.360 | 24.960 | -0.020 | -0.08% | 24.900 | 25.630 | 6478 | 1638.652 | 2.82% |
| 2025-11-24 | 24.800 | 24.980 | 0.200 | 0.81% | 24.670 | 25.270 | 5630 | 1403.019 | 2.45% |
| 2025-11-21 | 25.790 | 24.780 | -0.820 | -3.20% | 24.400 | 25.790 | 10466 | 2612.381 | 4.55% |
| 2025-11-20 | 25.840 | 25.600 | -0.160 | -0.62% | 25.550 | 25.980 | 4753 | 1223.442 | 2.07% |
| 2025-11-19 | 26.480 | 25.760 | -0.690 | -2.61% | 25.700 | 26.700 | 8852 | 2297.544 | 3.85% |
| 2025-11-18 | 26.990 | 26.450 | -0.450 | -1.67% | 26.330 | 26.990 | 8899 | 2364.875 | 3.87% |
| 2025-11-17 | 27.200 | 26.900 | -0.100 | -0.37% | 26.630 | 27.200 | 6502 | 1748.404 | 2.83% |
| 2025-11-14 | 27.600 | 27.000 | -0.770 | -2.77% | 26.910 | 27.770 | 11704 | 3202.395 | 5.09% |
| 2025-11-13 | 28.130 | 27.770 | -0.010 | -0.04% | 27.650 | 28.250 | 11908 | 3323.505 | 5.18% |
| 2025-11-12 | 27.880 | 27.780 | -0.150 | -0.54% | 27.700 | 28.360 | 9639 | 2693.472 | 4.19% |
| 2025-11-11 | 27.740 | 27.930 | 0.360 | 1.31% | 27.520 | 28.030 | 8023 | 2231.327 | 3.49% |
| 2025-11-10 | 28.200 | 27.570 | -0.080 | -0.29% | 27.270 | 28.200 | 9129 | 2514.542 | 3.97% |
| 2025-11-07 | 28.350 | 27.650 | -0.520 | -1.85% | 27.580 | 28.380 | 12628 | 3520.880 | 5.49% |
| 2025-11-06 | 28.750 | 28.170 | -0.440 | -1.54% | 27.800 | 28.750 | 14562 | 4104.417 | 6.33% |
| 2025-11-05 | 28.360 | 28.610 | -0.090 | -0.31% | 28.120 | 28.990 | 16141 | 4592.704 | 7.02% |
| 2025-11-04 | 29.200 | 28.700 | -0.660 | -2.25% | 28.200 | 29.360 | 20167 | 5765.853 | 8.77% |
| 2025-11-03 | 29.590 | 29.360 | -0.250 | -0.84% | 29.140 | 30.550 | 22769 | 6760.787 | 9.90% |
| 2025-10-31 | 29.800 | 29.610 | -0.740 | -2.44% | 29.610 | 31.600 | 45671 | 13927.895 | 19.86% |
| 2025-10-30 | 29.000 | 30.350 | 1.300 | 4.48% | 28.800 | 33.200 | 68903 | 21501.428 | 29.96% |
| 2025-10-29 | 27.790 | 29.050 | 1.300 | 4.68% | 27.580 | 29.360 | 25995 | 7481.652 | 11.30% |
| 2025-10-28 | 28.050 | 27.750 | -0.280 | -1.00% | 27.550 | 28.200 | 8846 | 2463.836 | 3.85% |
| 2025-10-27 | 28.390 | 28.030 | -0.450 | -1.58% | 27.920 | 28.750 | 10128 | 2853.450 | 4.40% |
| 2025-10-24 | 29.440 | 28.480 | -1.020 | -3.46% | 27.900 | 29.440 | 22049 | 6266.807 | 9.59% |
| 2025-10-23 | 28.150 | 29.500 | 1.580 | 5.66% | 27.080 | 29.500 | 20853 | 5855.526 | 9.07% |
| 2025-10-22 | 27.050 | 27.920 | 0.910 | 3.37% | 27.050 | 28.590 | 16107 | 4510.921 | 7.00% |
| 2025-10-21 | 26.840 | 27.010 | 0.430 | 1.62% | 26.450 | 27.300 | 7060 | 1901.056 | 3.07% |
| 2025-10-20 | 26.630 | 26.580 | 0.230 | 0.87% | 26.390 | 27.150 | 8318 | 2222.549 | 3.62% |
| 2025-10-17 | 27.870 | 26.350 | -1.170 | -4.25% | 26.140 | 27.930 | 10134 | 2758.301 | 4.41% |
| 2025-10-16 | 27.420 | 27.520 | -0.230 | -0.83% | 27.380 | 28.070 | 7422 | 2054.196 | 3.23% |
深证大盘股票行情在线 K线走势图
摩尔线程(920578)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
