摩尔线程(920808)股票行情
摩尔线程(920808)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 | 70.180 | 70.450 | -0.760 | -1.07% | 70.010 | 71.900 | 13660 | 9666.816 | 0.70% |
| 2026-03-26 | 74.200 | 71.210 | -2.570 | -3.48% | 71.180 | 74.580 | 14390 | 10445.341 | 0.74% |
| 2026-03-25 | 73.000 | 73.780 | 1.780 | 2.47% | 72.600 | 74.980 | 16919 | 12489.163 | 0.87% |
| 2026-03-24 | 72.520 | 72.000 | 1.670 | 2.37% | 70.140 | 72.990 | 13936 | 9960.308 | 0.72% |
| 2026-03-23 | 74.310 | 70.330 | -6.130 | -8.02% | 70.110 | 75.450 | 26520 | 19237.291 | 1.36% |
| 2026-03-20 | 78.200 | 76.460 | -1.170 | -1.51% | 76.000 | 79.480 | 18461 | 14409.401 | 0.95% |
| 2026-03-19 | 77.960 | 77.630 | -2.260 | -2.83% | 77.200 | 79.420 | 17978 | 14030.890 | 0.92% |
| 2026-03-18 | 77.590 | 79.890 | 2.720 | 3.52% | 77.000 | 80.800 | 23916 | 18877.541 | 1.23% |
| 2026-03-17 | 81.000 | 77.170 | -3.210 | -3.99% | 77.000 | 81.490 | 18475 | 14458.574 | 0.95% |
| 2026-03-16 | 79.000 | 80.380 | 1.200 | 1.52% | 77.500 | 80.980 | 14492 | 11493.719 | 0.74% |
| 2026-03-13 | 80.800 | 79.180 | -2.430 | -2.98% | 79.100 | 81.800 | 19111 | 15342.437 | 0.98% |
| 2026-03-12 | 83.100 | 81.610 | -1.210 | -1.46% | 81.500 | 85.850 | 23860 | 19926.455 | 1.23% |
| 2026-03-11 | 82.680 | 82.820 | 0.090 | 0.11% | 81.500 | 84.390 | 22578 | 18718.561 | 1.16% |
| 2026-03-10 | 83.330 | 82.730 | 0.940 | 1.15% | 82.280 | 85.710 | 24799 | 20700.492 | 1.27% |
| 2026-03-09 | 78.000 | 81.790 | 1.610 | 2.01% | 75.300 | 82.880 | 27571 | 21776.957 | 1.42% |
| 2026-03-06 | 81.120 | 80.180 | -0.950 | -1.17% | 80.000 | 82.960 | 21922 | 17776.262 | 1.13% |
| 2026-03-05 | 82.000 | 81.130 | 1.730 | 2.18% | 80.100 | 82.640 | 18758 | 15313.140 | 0.96% |
| 2026-03-04 | 78.000 | 79.400 | -0.620 | -0.77% | 77.520 | 82.180 | 20284 | 16395.324 | 1.04% |
| 2026-03-03 | 86.180 | 80.020 | -6.480 | -7.49% | 79.850 | 87.500 | 35329 | 29113.984 | 1.82% |
| 2026-03-02 | 85.950 | 86.500 | -2.390 | -2.69% | 84.510 | 87.790 | 27894 | 24049.936 | 1.43% |
| 2026-02-27 | 88.570 | 88.890 | -2.010 | -2.21% | 86.540 | 89.490 | 33485 | 29397.871 | 1.72% |
| 2026-02-26 | 88.200 | 90.900 | 3.910 | 4.49% | 86.680 | 94.900 | 53511 | 48533.379 | 2.75% |
| 2026-02-25 | 87.400 | 86.990 | -0.410 | -0.47% | 83.400 | 87.470 | 33631 | 28680.135 | 1.73% |
| 2026-02-24 | 89.550 | 87.400 | -0.590 | -0.67% | 87.220 | 93.110 | 45020 | 40345.566 | 2.31% |
| 2026-02-13 | 81.690 | 87.990 | 8.070 | 10.10% | 80.250 | 91.990 | 83178 | 72884.883 | 4.27% |
| 2026-02-12 | 78.870 | 79.920 | 3.580 | 4.69% | 78.870 | 81.500 | 42341 | 33997.898 | 2.18% |
| 2026-02-11 | 77.300 | 76.340 | -0.660 | -0.86% | 75.550 | 77.640 | 11621 | 8888.801 | 0.60% |
| 2026-02-10 | 78.000 | 77.000 | -0.280 | -0.36% | 76.660 | 79.330 | 20962 | 16376.281 | 1.08% |
| 2026-02-09 | 75.590 | 77.280 | 3.280 | 4.43% | 75.180 | 78.590 | 20836 | 15981.065 | 1.07% |
| 2026-02-06 | 74.090 | 74.000 | -0.180 | -0.24% | 73.610 | 74.900 | 8631 | 6414.367 | 0.44% |
| 2026-02-05 | 74.970 | 74.180 | -1.280 | -1.70% | 74.010 | 75.820 | 11130 | 8298.265 | 0.57% |
| 2026-02-04 | 76.000 | 75.460 | -0.870 | -1.14% | 74.160 | 76.090 | 15090 | 11336.303 | 0.78% |
| 2026-02-03 | 75.500 | 76.330 | 1.730 | 2.32% | 74.610 | 76.640 | 15277 | 11563.982 | 0.79% |
| 2026-02-02 | 74.600 | 74.600 | -0.500 | -0.67% | 74.050 | 76.430 | 16296 | 12303.830 | 0.84% |
| 2026-01-30 | 74.290 | 75.100 | 0.810 | 1.09% | 73.680 | 76.410 | 19532 | 14738.067 | 1.00% |
| 2026-01-29 | 76.380 | 74.290 | -3.210 | -4.14% | 74.140 | 76.980 | 25265 | 19017.395 | 1.30% |
| 2026-01-28 | 77.000 | 77.500 | 0.850 | 1.11% | 76.270 | 78.880 | 19893 | 15413.253 | 1.02% |
| 2026-01-27 | 78.230 | 76.650 | -1.950 | -2.48% | 75.000 | 78.880 | 24606 | 18791.102 | 1.26% |
| 2026-01-26 | 80.710 | 78.600 | -2.050 | -2.54% | 78.110 | 81.300 | 22635 | 17899.973 | 1.16% |
| 2026-01-23 | 81.500 | 80.650 | -1.200 | -1.47% | 80.200 | 81.800 | 25193 | 20318.979 | 1.29% |
| 2026-01-22 | 81.990 | 81.850 | 0.650 | 0.80% | 80.000 | 83.360 | 29161 | 23702.299 | 1.50% |
| 2026-01-21 | 77.020 | 81.200 | 3.500 | 4.50% | 77.020 | 83.900 | 47108 | 38312.188 | 2.42% |
| 2026-01-20 | 80.880 | 77.700 | -2.000 | -2.51% | 77.050 | 80.880 | 23213 | 18317.457 | 1.19% |
| 2026-01-19 | 79.210 | 79.700 | 0.310 | 0.39% | 78.030 | 81.650 | 26361 | 21035.111 | 1.35% |
| 2026-01-16 | 80.950 | 79.390 | -1.560 | -1.93% | 79.020 | 81.880 | 24956 | 19951.334 | 1.28% |
| 2026-01-15 | 80.000 | 80.950 | 0.400 | 0.50% | 78.800 | 82.120 | 33542 | 27046.979 | 1.72% |
| 2026-01-14 | 78.930 | 80.550 | 2.250 | 2.87% | 77.380 | 82.790 | 53985 | 43291.977 | 2.77% |
| 2026-01-13 | 82.900 | 78.300 | -4.500 | -5.43% | 77.330 | 84.000 | 48730 | 39281.418 | 2.50% |
| 2026-01-12 | 78.900 | 82.800 | 3.900 | 4.94% | 78.890 | 83.650 | 53828 | 43905.070 | 2.77% |
| 2026-01-09 | 75.900 | 78.900 | 1.950 | 2.53% | 75.900 | 80.630 | 45996 | 36144.719 | 2.36% |
| 2026-01-08 | 75.020 | 76.950 | 2.150 | 2.87% | 74.100 | 79.810 | 49844 | 38625.004 | 2.56% |
| 2026-01-07 | 73.010 | 74.800 | 0.960 | 1.30% | 72.460 | 74.960 | 29459 | 21828.195 | 1.51% |
| 2026-01-06 | 72.880 | 73.840 | 1.040 | 1.43% | 72.080 | 74.390 | 25571 | 18783.301 | 1.31% |
| 2026-01-05 | 71.900 | 72.800 | 1.790 | 2.52% | 71.540 | 73.990 | 23112 | 16852.889 | 1.19% |
| 2025-12-31 | 74.400 | 71.010 | -3.010 | -4.07% | 70.800 | 74.600 | 33189 | 23894.035 | 1.71% |
| 2025-12-30 | 73.700 | 74.020 | 0.070 | 0.09% | 73.500 | 76.200 | 25074 | 18719.135 | 1.29% |
| 2025-12-29 | 75.900 | 73.950 | -2.220 | -2.91% | 73.670 | 78.300 | 28487 | 21479.738 | 1.46% |
| 2025-12-26 | 77.000 | 76.170 | -0.930 | -1.21% | 75.500 | 77.510 | 26214 | 19993.350 | 1.35% |
| 2025-12-25 | 75.100 | 77.100 | 1.250 | 1.65% | 74.820 | 78.990 | 35024 | 27044.588 | 1.80% |
| 2025-12-24 | 75.300 | 75.850 | 0.130 | 0.17% | 74.550 | 80.970 | 56043 | 43561.441 | 2.88% |
| 2025-12-23 | 70.360 | 75.720 | 4.840 | 6.83% | 70.100 | 78.700 | 60963 | 45216.098 | 3.13% |
| 2025-12-22 | 70.100 | 70.880 | 0.840 | 1.20% | 70.100 | 71.500 | 23212 | 16480.627 | 1.19% |
| 2025-12-19 | 70.780 | 70.040 | 0.190 | 0.27% | 69.850 | 71.450 | 24003 | 16944.818 | 1.23% |
| 2025-12-18 | 72.010 | 69.850 | -3.150 | -4.32% | 69.750 | 72.940 | 35386 | 25086.996 | 1.82% |
| 2025-12-17 | 71.400 | 73.000 | 1.550 | 2.17% | 71.390 | 75.770 | 38116 | 28112.848 | 1.96% |
| 2025-12-16 | 70.000 | 71.450 | 1.500 | 2.14% | 69.490 | 72.150 | 20481 | 14540.391 | 1.05% |
| 2025-12-15 | 73.010 | 69.950 | -4.270 | -5.75% | 69.800 | 73.500 | 30818 | 21943.893 | 1.58% |
| 2025-12-12 | 77.540 | 74.220 | -3.450 | -4.44% | 74.200 | 77.540 | 39324 | 29430.236 | 2.02% |
| 2025-12-11 | 76.370 | 77.670 | 0.300 | 0.39% | 74.540 | 82.990 | 43406 | 33993.867 | 2.23% |
| 2025-12-10 | 80.040 | 77.370 | -6.710 | -7.98% | 71.660 | 80.060 | 54139 | 41048.148 | 2.78% |
| 2025-12-09 | 80.900 | 84.080 | 2.200 | 2.69% | 80.890 | 86.500 | 29990 | 25304.402 | 1.54% |
| 2025-12-08 | 78.310 | 81.880 | 4.180 | 5.38% | 77.740 | 83.000 | 25751 | 20861.113 | 1.32% |
| 2025-12-05 | 77.970 | 77.700 | -0.420 | -0.54% | 77.010 | 78.400 | 9315 | 7244.713 | 0.48% |
| 2025-12-04 | 76.580 | 78.120 | 0.850 | 1.10% | 75.400 | 78.440 | 12693 | 9749.628 | 0.65% |
| 2025-12-03 | 78.220 | 77.270 | -0.530 | -0.68% | 77.180 | 79.200 | 9515 | 7434.155 | 0.49% |
| 2025-12-02 | 78.050 | 77.800 | -0.250 | -0.32% | 77.500 | 79.280 | 10333 | 8095.995 | 0.53% |
| 2025-12-01 | 79.290 | 78.050 | -0.210 | -0.27% | 77.370 | 79.430 | 12168 | 9497.578 | 0.63% |
| 2025-11-28 | 78.780 | 78.260 | -0.520 | -0.66% | 77.580 | 79.790 | 11120 | 8731.955 | 0.57% |
| 2025-11-27 | 78.200 | 78.780 | -0.010 | -0.01% | 78.200 | 83.000 | 22621 | 18262.430 | 1.16% |
| 2025-11-26 | 77.800 | 78.790 | 1.240 | 1.60% | 76.090 | 79.650 | 17812 | 14005.825 | 0.92% |
深证大盘股票行情在线 K线走势图
摩尔线程(920808)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
