摩尔线程(920579)股票行情
摩尔线程(920579)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 | 23.600 | 23.510 | 0.000 | 0.00% | 23.420 | 23.850 | 8154 | 1928.598 | 1.83% |
| 2026-02-05 | 23.780 | 23.510 | -0.290 | -1.22% | 23.500 | 23.850 | 8486 | 2005.778 | 1.90% |
| 2026-02-04 | 23.710 | 23.800 | -0.100 | -0.42% | 23.500 | 23.970 | 8072 | 1919.613 | 1.81% |
| 2026-02-03 | 23.500 | 23.900 | 0.600 | 2.58% | 23.370 | 23.950 | 10082 | 2381.429 | 2.26% |
| 2026-02-02 | 23.910 | 23.300 | -0.950 | -3.92% | 23.300 | 24.200 | 17985 | 4261.641 | 4.03% |
| 2026-01-30 | 24.710 | 24.250 | -1.450 | -5.64% | 23.860 | 25.060 | 32416 | 7918.507 | 7.27% |
| 2026-01-29 | 25.150 | 25.700 | 0.600 | 2.39% | 24.560 | 26.860 | 38267 | 9938.412 | 8.58% |
| 2026-01-28 | 25.400 | 25.100 | -0.150 | -0.59% | 25.070 | 25.470 | 7612 | 1920.211 | 1.71% |
| 2026-01-27 | 25.750 | 25.250 | -0.250 | -0.98% | 24.760 | 25.750 | 16197 | 4059.112 | 3.63% |
| 2026-01-26 | 26.190 | 25.500 | -0.870 | -3.30% | 25.260 | 26.450 | 20835 | 5340.097 | 4.67% |
| 2026-01-23 | 26.210 | 26.370 | 0.200 | 0.76% | 26.170 | 26.520 | 15772 | 4160.772 | 3.54% |
| 2026-01-22 | 26.130 | 26.170 | 0.270 | 1.04% | 25.850 | 26.360 | 11706 | 3062.063 | 2.63% |
| 2026-01-21 | 25.850 | 25.900 | 0.010 | 0.04% | 25.750 | 26.190 | 10124 | 2633.766 | 2.27% |
| 2026-01-20 | 26.410 | 25.890 | -0.570 | -2.15% | 25.850 | 26.830 | 18818 | 4943.085 | 4.22% |
| 2026-01-19 | 26.410 | 26.460 | -0.100 | -0.38% | 26.300 | 26.760 | 15140 | 4017.230 | 3.40% |
| 2026-01-16 | 26.790 | 26.560 | -0.180 | -0.67% | 26.480 | 26.940 | 16803 | 4484.448 | 3.77% |
| 2026-01-15 | 27.060 | 26.740 | -0.840 | -3.05% | 26.570 | 27.300 | 25140 | 6738.299 | 5.64% |
| 2026-01-14 | 26.950 | 27.580 | 0.820 | 3.06% | 26.430 | 27.590 | 44595 | 12092.523 | 10.00% |
| 2026-01-13 | 27.550 | 26.760 | -0.730 | -2.66% | 26.680 | 28.580 | 45298 | 12562.461 | 10.16% |
| 2026-01-12 | 26.410 | 27.490 | 1.010 | 3.81% | 26.210 | 27.490 | 40992 | 11033.978 | 9.20% |
| 2026-01-09 | 26.250 | 26.480 | 0.170 | 0.65% | 26.190 | 26.700 | 18154 | 4804.490 | 4.07% |
| 2026-01-08 | 26.370 | 26.310 | 0.280 | 1.08% | 26.130 | 26.840 | 21467 | 5671.871 | 4.82% |
| 2026-01-07 | 26.220 | 26.030 | -0.190 | -0.72% | 26.000 | 26.680 | 15295 | 4017.183 | 3.43% |
| 2026-01-06 | 25.990 | 26.220 | 0.300 | 1.16% | 25.750 | 26.220 | 17299 | 4497.027 | 3.88% |
| 2026-01-05 | 26.010 | 25.920 | -0.190 | -0.73% | 25.510 | 26.370 | 19277 | 4977.321 | 4.32% |
| 2025-12-31 | 27.500 | 26.110 | -1.100 | -4.04% | 26.110 | 27.800 | 26539 | 7034.178 | 5.95% |
| 2025-12-30 | 26.160 | 27.210 | 0.840 | 3.19% | 25.910 | 27.630 | 42949 | 11626.851 | 9.64% |
| 2025-12-29 | 25.520 | 26.370 | 0.390 | 1.50% | 25.520 | 26.950 | 28787 | 7630.776 | 6.46% |
| 2025-12-26 | 25.310 | 25.980 | 0.460 | 1.80% | 25.180 | 27.550 | 34285 | 9070.975 | 7.69% |
| 2025-12-25 | 24.770 | 25.520 | 0.770 | 3.11% | 24.650 | 25.520 | 18696 | 4706.316 | 4.19% |
| 2025-12-24 | 24.930 | 24.750 | -0.120 | -0.48% | 24.470 | 24.950 | 9314 | 2296.056 | 2.09% |
| 2025-12-23 | 24.740 | 24.870 | 0.010 | 0.04% | 24.510 | 25.030 | 10046 | 2486.128 | 2.25% |
| 2025-12-22 | 25.380 | 24.860 | -0.450 | -1.78% | 24.820 | 25.490 | 17518 | 4387.182 | 3.93% |
| 2025-12-19 | 25.330 | 25.310 | -0.130 | -0.51% | 25.130 | 26.150 | 19776 | 5063.964 | 4.44% |
| 2025-12-18 | 25.110 | 25.440 | 0.260 | 1.03% | 25.020 | 26.450 | 25206 | 6465.446 | 5.65% |
| 2025-12-17 | 25.400 | 25.180 | -0.430 | -1.68% | 24.920 | 25.540 | 19838 | 4991.605 | 4.45% |
| 2025-12-16 | 24.080 | 25.610 | 1.650 | 6.89% | 23.850 | 25.650 | 42332 | 10687.140 | 9.50% |
| 2025-12-15 | 24.500 | 23.960 | -0.570 | -2.32% | 23.850 | 24.610 | 15511 | 3735.774 | 3.48% |
| 2025-12-12 | 24.570 | 24.530 | -0.280 | -1.13% | 24.000 | 25.300 | 20510 | 5073.174 | 4.60% |
| 2025-12-11 | 23.900 | 24.810 | 0.930 | 3.89% | 23.260 | 25.480 | 27525 | 6737.683 | 6.18% |
| 2025-12-10 | 23.850 | 23.880 | -0.120 | -0.50% | 23.600 | 24.260 | 6809 | 1615.758 | 1.53% |
| 2025-12-09 | 24.400 | 24.000 | -0.470 | -1.92% | 23.890 | 24.610 | 9124 | 2211.660 | 2.05% |
| 2025-12-08 | 24.240 | 24.470 | 0.320 | 1.33% | 24.080 | 24.670 | 8534 | 2089.316 | 1.91% |
| 2025-12-05 | 23.660 | 24.150 | 0.250 | 1.05% | 23.580 | 24.250 | 8333 | 1993.869 | 1.87% |
| 2025-12-04 | 24.070 | 23.900 | 0.150 | 0.63% | 23.400 | 24.290 | 12071 | 2885.276 | 2.71% |
| 2025-12-03 | 23.910 | 23.750 | -0.300 | -1.25% | 23.750 | 24.240 | 5320 | 1274.338 | 1.19% |
| 2025-12-02 | 24.450 | 24.050 | -0.250 | -1.03% | 23.840 | 24.480 | 6356 | 1529.622 | 1.43% |
| 2025-12-01 | 23.840 | 24.300 | 0.540 | 2.27% | 23.620 | 24.500 | 9487 | 2287.550 | 2.13% |
| 2025-11-28 | 23.690 | 23.760 | 0.080 | 0.34% | 23.500 | 23.880 | 4495 | 1066.807 | 1.01% |
| 2025-11-27 | 23.720 | 23.680 | -0.140 | -0.59% | 23.630 | 24.160 | 4790 | 1141.144 | 1.07% |
| 2025-11-26 | 24.450 | 23.820 | -0.330 | -1.37% | 23.760 | 24.450 | 6676 | 1600.832 | 1.50% |
| 2025-11-25 | 23.960 | 24.150 | 0.200 | 0.84% | 23.960 | 24.600 | 6926 | 1684.599 | 1.55% |
| 2025-11-24 | 23.900 | 23.950 | 0.240 | 1.01% | 23.710 | 24.150 | 6657 | 1591.518 | 1.49% |
| 2025-11-21 | 24.390 | 23.710 | -1.030 | -4.16% | 23.600 | 24.730 | 11887 | 2854.003 | 2.67% |
| 2025-11-20 | 24.880 | 24.740 | -0.110 | -0.44% | 24.640 | 25.230 | 5627 | 1400.802 | 1.26% |
| 2025-11-19 | 25.080 | 24.850 | -0.200 | -0.80% | 24.610 | 25.320 | 8129 | 2020.376 | 1.82% |
| 2025-11-18 | 26.020 | 25.050 | -0.950 | -3.65% | 24.710 | 26.030 | 17202 | 4320.940 | 3.86% |
| 2025-11-17 | 26.800 | 26.000 | -0.200 | -0.76% | 25.840 | 26.800 | 10329 | 2695.553 | 2.32% |
| 2025-11-14 | 26.510 | 26.200 | -0.540 | -2.02% | 26.110 | 26.610 | 10118 | 2664.946 | 2.27% |
| 2025-11-13 | 26.060 | 26.740 | 0.880 | 3.40% | 26.060 | 27.050 | 19765 | 5263.282 | 4.43% |
| 2025-11-12 | 25.740 | 25.860 | 0.230 | 0.90% | 25.460 | 25.960 | 8394 | 2162.144 | 1.88% |
| 2025-11-11 | 25.970 | 25.630 | -0.060 | -0.23% | 25.540 | 26.070 | 7540 | 1943.054 | 1.69% |
| 2025-11-10 | 26.050 | 25.690 | -0.300 | -1.15% | 25.450 | 26.050 | 9203 | 2361.810 | 2.06% |
| 2025-11-07 | 26.360 | 25.990 | -0.360 | -1.37% | 25.810 | 26.580 | 11515 | 3008.999 | 2.58% |
| 2025-11-06 | 26.620 | 26.350 | -0.300 | -1.13% | 26.250 | 26.770 | 14032 | 3717.606 | 3.15% |
| 2025-11-05 | 26.370 | 26.650 | 0.200 | 0.76% | 26.150 | 27.200 | 17461 | 4678.636 | 3.92% |
| 2025-11-04 | 26.900 | 26.450 | -0.450 | -1.67% | 26.090 | 27.300 | 15232 | 4026.280 | 3.42% |
| 2025-11-03 | 27.120 | 26.900 | -0.130 | -0.48% | 26.650 | 27.590 | 17587 | 4754.801 | 3.95% |
| 2025-10-31 | 26.250 | 27.030 | 0.630 | 2.39% | 26.150 | 27.800 | 27692 | 7515.732 | 6.21% |
| 2025-10-30 | 26.460 | 26.400 | 0.210 | 0.80% | 26.210 | 27.940 | 45746 | 12487.687 | 10.26% |
| 2025-10-29 | 25.030 | 26.190 | 1.360 | 5.48% | 24.450 | 26.660 | 24838 | 6368.664 | 5.57% |
| 2025-10-28 | 25.610 | 24.830 | -0.730 | -2.86% | 24.830 | 25.700 | 13201 | 3315.460 | 2.96% |
| 2025-10-27 | 25.760 | 25.560 | -0.040 | -0.16% | 25.400 | 25.880 | 8225 | 2100.040 | 1.85% |
| 2025-10-24 | 25.470 | 25.600 | 0.300 | 1.19% | 25.300 | 25.710 | 9654 | 2463.794 | 2.17% |
| 2025-10-23 | 25.640 | 25.300 | -0.580 | -2.24% | 25.030 | 25.640 | 15884 | 4014.456 | 3.56% |
| 2025-10-22 | 24.910 | 25.880 | 0.880 | 3.52% | 24.900 | 26.810 | 29541 | 7682.902 | 6.63% |
| 2025-10-21 | 24.500 | 25.000 | 0.850 | 3.52% | 24.180 | 25.080 | 12734 | 3145.298 | 2.86% |
| 2025-10-20 | 24.890 | 24.150 | -0.140 | -0.58% | 24.100 | 24.890 | 9066 | 2208.025 | 2.03% |
| 2025-10-17 | 25.150 | 24.290 | -0.690 | -2.76% | 24.230 | 25.290 | 10701 | 2654.038 | 2.40% |
| 2025-10-16 | 25.120 | 24.980 | -0.110 | -0.44% | 24.500 | 25.620 | 9824 | 2475.628 | 2.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(920579)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
