摩尔线程(920857)股票行情
摩尔线程(920857)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 | 26.470 | 26.280 | -0.310 | -1.17% | 26.230 | 26.990 | 5887 | 1570.367 | 0.80% |
| 2026-02-05 | 26.650 | 26.590 | -0.130 | -0.49% | 26.000 | 27.400 | 12106 | 3215.473 | 1.64% |
| 2026-02-04 | 28.030 | 26.720 | -1.180 | -4.23% | 26.620 | 28.030 | 6727 | 1828.446 | 0.91% |
| 2026-02-03 | 27.050 | 27.900 | 1.140 | 4.26% | 26.410 | 27.950 | 10148 | 2788.500 | 1.37% |
| 2026-02-02 | 27.610 | 26.760 | -0.620 | -2.26% | 26.700 | 27.810 | 6224 | 1690.236 | 0.84% |
| 2026-01-30 | 27.880 | 27.380 | -0.760 | -2.70% | 27.180 | 28.270 | 10085 | 2787.952 | 1.36% |
| 2026-01-29 | 28.710 | 28.140 | -0.720 | -2.49% | 27.700 | 29.200 | 10320 | 2910.891 | 1.39% |
| 2026-01-28 | 28.300 | 28.860 | 0.570 | 2.01% | 27.570 | 29.020 | 12475 | 3566.080 | 1.69% |
| 2026-01-27 | 31.270 | 28.290 | -2.980 | -9.53% | 27.110 | 31.270 | 34269 | 9802.668 | 4.63% |
| 2026-01-26 | 33.580 | 31.270 | -2.510 | -7.43% | 31.250 | 34.450 | 20253 | 6624.067 | 2.74% |
| 2026-01-23 | 32.890 | 33.780 | 0.840 | 2.55% | 32.300 | 34.800 | 17689 | 5984.019 | 2.39% |
| 2026-01-22 | 32.220 | 32.940 | 0.550 | 1.70% | 31.880 | 32.980 | 12329 | 3996.490 | 1.67% |
| 2026-01-21 | 32.000 | 32.390 | 0.660 | 2.08% | 31.570 | 32.960 | 16105 | 5213.345 | 2.18% |
| 2026-01-20 | 31.510 | 31.730 | 0.210 | 0.67% | 31.060 | 31.930 | 7891 | 2480.758 | 1.07% |
| 2026-01-19 | 31.600 | 31.520 | -0.460 | -1.44% | 31.400 | 32.350 | 9991 | 3166.130 | 1.35% |
| 2026-01-16 | 31.300 | 31.980 | 0.400 | 1.27% | 31.040 | 32.170 | 14722 | 4665.227 | 1.99% |
| 2026-01-15 | 30.770 | 31.580 | 0.510 | 1.64% | 30.500 | 32.300 | 18380 | 5839.544 | 2.48% |
| 2026-01-14 | 31.650 | 31.070 | -0.490 | -1.55% | 30.660 | 32.050 | 24549 | 7666.262 | 3.32% |
| 2026-01-13 | 32.880 | 31.560 | -1.670 | -5.03% | 31.100 | 32.880 | 22947 | 7329.046 | 3.10% |
| 2026-01-12 | 37.000 | 33.230 | -2.200 | -6.21% | 31.960 | 37.000 | 44673 | 14756.820 | 6.04% |
| 2026-01-09 | 36.400 | 35.430 | -0.570 | -1.58% | 34.990 | 36.590 | 12309 | 4377.442 | 1.66% |
| 2026-01-08 | 36.950 | 36.000 | -1.280 | -3.43% | 35.800 | 36.950 | 13292 | 4801.154 | 1.80% |
| 2026-01-07 | 36.000 | 37.280 | 1.460 | 4.08% | 35.010 | 37.600 | 23788 | 8756.958 | 3.21% |
| 2026-01-06 | 36.930 | 35.820 | 0.190 | 0.53% | 35.500 | 37.720 | 15720 | 5691.850 | 2.12% |
| 2026-01-05 | 35.130 | 35.630 | 0.240 | 0.68% | 34.530 | 35.980 | 10826 | 3835.486 | 1.46% |
| 2025-12-31 | 36.200 | 35.390 | -1.110 | -3.04% | 34.330 | 37.300 | 20442 | 7272.816 | 2.76% |
| 2025-12-30 | 34.780 | 36.500 | 1.650 | 4.73% | 34.400 | 37.800 | 20802 | 7535.070 | 2.81% |
| 2025-12-29 | 38.990 | 34.850 | -4.240 | -10.85% | 34.710 | 38.990 | 26826 | 9641.353 | 3.62% |
| 2025-12-26 | 36.050 | 39.090 | 2.510 | 6.86% | 35.860 | 40.400 | 38142 | 14483.065 | 5.15% |
| 2025-12-25 | 36.130 | 36.580 | 0.090 | 0.25% | 35.910 | 37.800 | 19630 | 7207.033 | 2.65% |
| 2025-12-24 | 37.850 | 36.490 | -1.720 | -4.50% | 36.100 | 37.850 | 21926 | 8016.055 | 2.96% |
| 2025-12-23 | 35.130 | 38.210 | 2.790 | 7.88% | 35.130 | 39.600 | 37450 | 14115.533 | 5.06% |
| 2025-12-22 | 36.170 | 35.420 | -1.090 | -2.99% | 35.310 | 37.630 | 17920 | 6463.735 | 2.42% |
| 2025-12-19 | 37.760 | 36.510 | -2.460 | -6.31% | 35.680 | 37.760 | 32474 | 11915.256 | 4.39% |
| 2025-12-18 | 33.980 | 38.970 | 4.980 | 14.65% | 33.310 | 39.200 | 40073 | 14254.848 | 5.41% |
| 2025-12-17 | 33.370 | 33.990 | 0.320 | 0.95% | 32.880 | 35.030 | 29785 | 10062.647 | 4.02% |
| 2025-12-16 | 37.180 | 33.670 | -3.990 | -10.59% | 33.370 | 37.180 | 35507 | 12252.644 | 4.80% |
| 2025-12-15 | 30.990 | 37.660 | 8.690 | 30.00% | 30.990 | 37.660 | 49200 | 17303.955 | 6.65% |
| 2025-12-12 | 29.400 | 28.970 | -1.210 | -4.01% | 28.820 | 30.720 | 9387 | 2772.614 | 1.27% |
| 2025-12-11 | 30.000 | 30.180 | 0.790 | 2.69% | 29.030 | 30.980 | 10182 | 3054.192 | 1.38% |
| 2025-12-10 | 30.200 | 29.390 | -0.910 | -3.00% | 29.180 | 30.500 | 7260 | 2143.503 | 0.98% |
| 2025-12-09 | 31.230 | 30.300 | -0.820 | -2.63% | 30.010 | 31.680 | 9905 | 3033.026 | 1.34% |
| 2025-12-08 | 33.390 | 31.120 | -1.950 | -5.90% | 31.020 | 33.390 | 11674 | 3751.122 | 1.58% |
| 2025-12-05 | 33.000 | 33.070 | -0.010 | -0.03% | 32.780 | 33.590 | 4930 | 1633.685 | 0.67% |
| 2025-12-04 | 33.390 | 33.080 | -0.500 | -1.49% | 33.080 | 33.790 | 5690 | 1895.685 | 0.77% |
| 2025-12-03 | 33.480 | 33.580 | -0.450 | -1.32% | 33.080 | 34.360 | 8048 | 2705.419 | 1.09% |
| 2025-12-02 | 34.890 | 34.030 | -1.470 | -4.14% | 32.980 | 35.000 | 15139 | 5124.213 | 2.05% |
| 2025-12-01 | 34.430 | 35.500 | 1.120 | 3.26% | 33.680 | 36.770 | 21336 | 7504.305 | 2.88% |
| 2025-11-28 | 34.940 | 34.380 | -0.430 | -1.24% | 33.660 | 34.950 | 8802 | 3017.868 | 1.19% |
| 2025-11-27 | 35.450 | 34.810 | -0.780 | -2.19% | 34.110 | 35.520 | 11414 | 3975.435 | 1.54% |
| 2025-11-26 | 32.120 | 35.590 | 3.470 | 10.80% | 32.100 | 37.170 | 25784 | 8958.923 | 3.48% |
| 2025-11-25 | 32.770 | 32.120 | -0.770 | -2.34% | 32.080 | 33.800 | 8767 | 2895.775 | 1.18% |
| 2025-11-24 | 32.880 | 32.890 | -0.110 | -0.33% | 32.260 | 33.590 | 9281 | 3056.280 | 1.25% |
| 2025-11-21 | 32.280 | 33.000 | 0.010 | 0.03% | 31.100 | 33.480 | 10875 | 3519.104 | 1.47% |
| 2025-11-20 | 34.390 | 32.990 | -1.500 | -4.35% | 32.740 | 34.400 | 9032 | 3007.386 | 1.22% |
| 2025-11-19 | 33.630 | 34.490 | 0.580 | 1.71% | 32.190 | 34.500 | 19290 | 6437.806 | 2.61% |
| 2025-11-18 | 34.300 | 33.910 | -0.390 | -1.14% | 32.270 | 34.630 | 14673 | 4940.098 | 1.98% |
| 2025-11-17 | 34.410 | 34.300 | -0.580 | -1.66% | 33.660 | 34.690 | 10227 | 3487.576 | 1.38% |
| 2025-11-14 | 35.860 | 34.880 | -1.520 | -4.18% | 33.500 | 35.890 | 24000 | 8254.551 | 3.24% |
| 2025-11-13 | 34.470 | 36.400 | 1.300 | 3.70% | 34.120 | 36.870 | 24820 | 8843.617 | 3.35% |
| 2025-11-12 | 33.830 | 35.100 | 1.120 | 3.30% | 33.830 | 39.980 | 28708 | 10606.940 | 3.88% |
| 2025-11-11 | 34.000 | 33.980 | -0.520 | -1.51% | 33.390 | 35.980 | 18614 | 6464.311 | 2.52% |
| 2025-11-10 | 35.260 | 34.500 | -1.400 | -3.90% | 33.000 | 35.260 | 27195 | 9265.023 | 3.67% |
| 2025-11-07 | 30.090 | 35.900 | 5.610 | 18.52% | 29.700 | 38.000 | 51920 | 17312.447 | 7.02% |
| 2025-11-06 | 31.000 | 30.290 | -0.650 | -2.10% | 30.050 | 31.680 | 14651 | 4509.160 | 1.98% |
| 2025-11-05 | 29.500 | 30.940 | 0.670 | 2.21% | 29.430 | 31.440 | 17123 | 5194.850 | 2.31% |
| 2025-11-04 | 30.500 | 30.270 | -0.380 | -1.24% | 30.040 | 31.600 | 15255 | 4682.708 | 2.06% |
| 2025-11-03 | 30.150 | 30.650 | 0.500 | 1.66% | 29.100 | 30.660 | 15510 | 4617.257 | 2.10% |
| 2025-10-31 | 31.000 | 30.150 | -1.010 | -3.24% | 30.000 | 31.280 | 22912 | 7010.534 | 3.10% |
| 2025-10-30 | 29.000 | 31.160 | 0.740 | 2.43% | 28.500 | 31.980 | 37798 | 11504.333 | 5.11% |
| 2025-10-29 | 28.000 | 30.420 | 2.470 | 8.84% | 27.310 | 30.450 | 32806 | 9562.914 | 4.43% |
| 2025-10-28 | 28.500 | 27.950 | -0.600 | -2.10% | 27.610 | 30.280 | 36667 | 10616.494 | 4.95% |
| 2025-10-27 | 28.500 | 28.550 | 0.320 | 1.13% | 27.910 | 29.000 | 17785 | 5042.426 | 2.40% |
| 2025-10-24 | 28.680 | 28.230 | -0.560 | -1.95% | 27.950 | 29.290 | 22701 | 6454.606 | 3.07% |
| 2025-10-23 | 27.090 | 28.790 | 1.710 | 6.31% | 26.000 | 28.800 | 24169 | 6607.344 | 3.27% |
| 2025-10-22 | 27.290 | 27.080 | -0.380 | -1.38% | 26.300 | 27.780 | 22192 | 5986.380 | 3.00% |
| 2025-10-21 | 25.500 | 27.460 | 2.020 | 7.94% | 25.150 | 27.500 | 35580 | 9486.392 | 4.81% |
| 2025-10-20 | 26.650 | 25.440 | -1.260 | -4.72% | 25.040 | 27.800 | 29365 | 7641.602 | 3.97% |
| 2025-10-17 | 26.520 | 26.700 | 0.000 | 0.00% | 26.000 | 29.100 | 32530 | 9006.825 | 4.40% |
| 2025-10-16 | 26.580 | 26.700 | -0.300 | -1.11% | 26.000 | 27.260 | 18884 | 4996.849 | 2.55% |
深证大盘股票行情在线 K线走势图
摩尔线程(920857)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
