摩尔线程(920924)股票行情
摩尔线程(920924)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 | 24.230 | 25.260 | 0.740 | 3.02% | 24.000 | 26.250 | 55750 | 13983.635 | 8.65% |
| 2026-02-05 | 23.730 | 24.520 | 0.860 | 3.63% | 23.360 | 25.550 | 47258 | 11616.141 | 7.33% |
| 2026-02-04 | 24.400 | 23.660 | -1.340 | -5.36% | 23.450 | 24.470 | 38433 | 9201.126 | 5.96% |
| 2026-02-03 | 23.800 | 25.000 | 1.610 | 6.88% | 23.430 | 25.000 | 43634 | 10621.887 | 6.77% |
| 2026-02-02 | 24.230 | 23.390 | -0.830 | -3.43% | 23.200 | 24.480 | 27121 | 6432.146 | 4.21% |
| 2026-01-30 | 24.560 | 24.220 | -0.470 | -1.90% | 23.670 | 24.990 | 30451 | 7391.811 | 4.73% |
| 2026-01-29 | 23.800 | 24.690 | 0.510 | 2.11% | 23.080 | 25.990 | 50098 | 12483.482 | 7.77% |
| 2026-01-28 | 25.600 | 24.180 | -0.450 | -1.83% | 24.180 | 26.500 | 39730 | 10046.667 | 6.17% |
| 2026-01-27 | 24.490 | 24.630 | -0.620 | -2.46% | 24.000 | 25.300 | 38392 | 9383.675 | 5.96% |
| 2026-01-26 | 24.400 | 25.250 | 1.310 | 5.47% | 23.610 | 25.550 | 57378 | 14229.923 | 8.90% |
| 2026-01-23 | 23.680 | 23.940 | 0.650 | 2.79% | 23.680 | 24.500 | 22814 | 5468.920 | 3.54% |
| 2026-01-22 | 23.160 | 23.290 | 0.230 | 1.00% | 22.820 | 23.360 | 12860 | 2977.647 | 2.00% |
| 2026-01-21 | 22.630 | 23.060 | 0.300 | 1.32% | 22.630 | 23.230 | 13587 | 3127.843 | 2.11% |
| 2026-01-20 | 23.770 | 22.760 | -0.660 | -2.82% | 22.620 | 23.850 | 20477 | 4713.503 | 3.18% |
| 2026-01-19 | 23.800 | 23.420 | -0.570 | -2.38% | 23.420 | 23.930 | 20709 | 4895.951 | 3.21% |
| 2026-01-16 | 23.690 | 23.990 | -0.840 | -3.38% | 23.660 | 24.870 | 42163 | 10090.955 | 6.54% |
| 2026-01-15 | 26.770 | 24.830 | -0.230 | -0.92% | 24.430 | 28.100 | 65155 | 17048.465 | 10.11% |
| 2026-01-14 | 23.570 | 25.060 | 1.100 | 4.59% | 23.570 | 25.650 | 60867 | 15173.644 | 9.45% |
| 2026-01-13 | 25.980 | 23.960 | -1.540 | -6.04% | 23.820 | 25.990 | 55245 | 13646.675 | 8.57% |
| 2026-01-12 | 23.800 | 25.500 | 2.650 | 11.60% | 23.380 | 26.300 | 75253 | 18716.770 | 11.68% |
| 2026-01-09 | 22.250 | 22.850 | 0.610 | 2.74% | 22.240 | 22.990 | 29656 | 6727.940 | 4.60% |
| 2026-01-08 | 21.760 | 22.240 | 0.420 | 1.92% | 21.610 | 22.430 | 21706 | 4810.121 | 3.37% |
| 2026-01-07 | 21.880 | 21.820 | -0.040 | -0.18% | 21.710 | 22.400 | 17830 | 3910.236 | 2.77% |
| 2026-01-06 | 21.410 | 21.860 | 0.520 | 2.44% | 21.190 | 21.880 | 16370 | 3536.520 | 2.54% |
| 2026-01-05 | 20.900 | 21.340 | 0.410 | 1.96% | 20.720 | 21.450 | 12585 | 2671.312 | 1.95% |
| 2025-12-31 | 20.900 | 20.930 | 0.130 | 0.63% | 20.680 | 21.100 | 6559 | 1370.320 | 1.02% |
| 2025-12-30 | 21.110 | 20.800 | -0.290 | -1.38% | 20.660 | 21.190 | 8748 | 1824.779 | 1.36% |
| 2025-12-29 | 21.380 | 21.090 | -0.270 | -1.26% | 21.050 | 21.520 | 12192 | 2579.038 | 1.89% |
| 2025-12-26 | 21.690 | 21.360 | -0.320 | -1.48% | 21.300 | 21.750 | 11808 | 2540.893 | 1.83% |
| 2025-12-25 | 21.510 | 21.680 | 0.060 | 0.28% | 21.480 | 21.780 | 9910 | 2142.143 | 1.54% |
| 2025-12-24 | 21.820 | 21.620 | 0.020 | 0.09% | 21.430 | 21.820 | 8455 | 1825.920 | 1.31% |
| 2025-12-23 | 22.430 | 21.600 | -0.510 | -2.31% | 21.400 | 22.430 | 15564 | 3375.826 | 2.42% |
| 2025-12-22 | 22.390 | 22.110 | -0.360 | -1.60% | 22.020 | 22.390 | 21246 | 4703.279 | 3.30% |
| 2025-12-19 | 22.400 | 22.470 | -0.040 | -0.18% | 22.260 | 23.010 | 24512 | 5545.256 | 3.80% |
| 2025-12-18 | 23.000 | 22.510 | -0.840 | -3.60% | 22.380 | 23.300 | 32966 | 7451.787 | 5.12% |
| 2025-12-17 | 22.340 | 23.350 | 0.800 | 3.55% | 22.010 | 24.200 | 53958 | 12639.646 | 8.37% |
| 2025-12-16 | 21.470 | 22.550 | 1.350 | 6.37% | 21.170 | 23.180 | 46974 | 10578.038 | 7.29% |
| 2025-12-15 | 21.890 | 21.200 | -0.050 | -0.24% | 21.130 | 22.170 | 20543 | 4454.413 | 3.19% |
| 2025-12-12 | 21.010 | 21.250 | 0.050 | 0.24% | 20.740 | 21.580 | 22372 | 4739.257 | 3.47% |
| 2025-12-11 | 20.610 | 21.200 | 0.460 | 2.22% | 20.340 | 21.880 | 28635 | 6087.849 | 4.44% |
| 2025-12-10 | 20.400 | 20.740 | 0.420 | 2.07% | 20.040 | 21.000 | 15908 | 3266.372 | 2.47% |
| 2025-12-09 | 20.640 | 20.320 | -0.280 | -1.36% | 20.260 | 20.940 | 12209 | 2522.465 | 1.89% |
| 2025-12-08 | 20.370 | 20.600 | 0.230 | 1.13% | 20.310 | 20.760 | 11401 | 2346.846 | 1.77% |
| 2025-12-05 | 20.200 | 20.370 | 0.210 | 1.04% | 19.910 | 20.440 | 11367 | 2291.382 | 1.76% |
| 2025-12-04 | 20.490 | 20.160 | -0.250 | -1.22% | 20.070 | 20.590 | 6331 | 1282.415 | 0.98% |
| 2025-12-03 | 20.880 | 20.410 | -0.360 | -1.73% | 20.250 | 20.880 | 9385 | 1913.372 | 1.46% |
| 2025-12-02 | 21.100 | 20.770 | -0.240 | -1.14% | 20.610 | 21.100 | 9142 | 1901.625 | 1.42% |
| 2025-12-01 | 20.410 | 21.010 | 0.690 | 3.40% | 20.160 | 21.120 | 18106 | 3756.116 | 2.81% |
| 2025-11-28 | 20.350 | 20.320 | -0.030 | -0.15% | 20.100 | 20.570 | 7444 | 1508.226 | 1.16% |
| 2025-11-27 | 20.670 | 20.350 | -0.110 | -0.54% | 20.200 | 20.670 | 8134 | 1657.892 | 1.26% |
| 2025-11-26 | 20.700 | 20.460 | -0.240 | -1.16% | 20.270 | 20.870 | 13672 | 2806.435 | 2.12% |
| 2025-11-25 | 20.690 | 20.700 | 0.010 | 0.05% | 20.600 | 21.000 | 12161 | 2533.964 | 1.89% |
| 2025-11-24 | 20.290 | 20.690 | 0.410 | 2.02% | 20.250 | 20.790 | 13275 | 2724.965 | 2.06% |
| 2025-11-21 | 21.410 | 20.280 | -1.340 | -6.20% | 20.240 | 21.530 | 19726 | 4079.186 | 3.06% |
| 2025-11-20 | 21.580 | 21.620 | 0.160 | 0.75% | 21.030 | 22.100 | 19869 | 4272.469 | 3.08% |
| 2025-11-19 | 22.030 | 21.460 | -0.590 | -2.68% | 21.300 | 22.120 | 13483 | 2919.555 | 2.09% |
| 2025-11-18 | 22.310 | 22.050 | -0.250 | -1.12% | 21.930 | 22.500 | 16234 | 3596.536 | 2.52% |
| 2025-11-17 | 22.510 | 22.300 | -0.150 | -0.67% | 22.060 | 22.660 | 10053 | 2244.190 | 1.56% |
| 2025-11-14 | 22.880 | 22.450 | -0.700 | -3.02% | 22.450 | 22.920 | 12862 | 2915.798 | 2.00% |
| 2025-11-13 | 22.860 | 23.150 | 0.360 | 1.58% | 22.530 | 23.190 | 18372 | 4204.190 | 2.85% |
| 2025-11-12 | 22.700 | 22.790 | 0.090 | 0.40% | 22.510 | 22.950 | 12272 | 2786.552 | 1.90% |
| 2025-11-11 | 22.620 | 22.700 | 0.080 | 0.35% | 22.580 | 22.990 | 8845 | 2014.763 | 1.37% |
| 2025-11-10 | 23.260 | 22.620 | -0.560 | -2.42% | 22.580 | 23.260 | 13217 | 3011.416 | 2.05% |
| 2025-11-07 | 23.050 | 23.180 | 0.000 | 0.00% | 22.970 | 23.260 | 8799 | 2031.550 | 1.36% |
| 2025-11-06 | 23.580 | 23.180 | -0.260 | -1.11% | 23.050 | 23.580 | 11158 | 2590.586 | 1.73% |
| 2025-11-05 | 23.120 | 23.440 | -0.010 | -0.04% | 23.120 | 23.780 | 10233 | 2398.795 | 1.59% |
| 2025-11-04 | 23.990 | 23.450 | -0.550 | -2.29% | 23.210 | 24.090 | 13939 | 3278.777 | 2.16% |
| 2025-11-03 | 24.660 | 24.000 | -0.240 | -0.99% | 23.850 | 24.660 | 20339 | 4906.284 | 3.15% |
| 2025-10-31 | 23.950 | 24.240 | 0.430 | 1.81% | 23.520 | 24.600 | 24003 | 5812.882 | 3.72% |
| 2025-10-30 | 24.140 | 23.810 | -0.220 | -0.92% | 23.710 | 25.100 | 41676 | 10256.675 | 6.46% |
| 2025-10-29 | 23.140 | 24.030 | 0.770 | 3.31% | 22.500 | 24.100 | 34838 | 8095.769 | 5.64% |
| 2025-10-28 | 24.010 | 23.260 | -0.450 | -1.90% | 23.160 | 24.010 | 14938 | 3498.250 | 2.42% |
| 2025-10-27 | 24.200 | 23.710 | -0.160 | -0.67% | 23.640 | 24.200 | 10667 | 2542.683 | 1.73% |
| 2025-10-24 | 23.950 | 23.870 | 0.150 | 0.63% | 23.720 | 24.110 | 12664 | 3023.462 | 2.05% |
| 2025-10-23 | 24.100 | 23.720 | -0.250 | -1.04% | 23.250 | 24.100 | 11449 | 2700.210 | 1.85% |
| 2025-10-22 | 23.600 | 23.970 | 0.310 | 1.31% | 23.320 | 24.270 | 19193 | 4593.707 | 3.11% |
| 2025-10-21 | 23.300 | 23.660 | 0.520 | 2.25% | 23.140 | 23.660 | 18147 | 4247.543 | 2.94% |
| 2025-10-20 | 23.500 | 23.140 | -0.180 | -0.77% | 23.030 | 23.690 | 9215 | 2148.246 | 1.49% |
| 2025-10-17 | 24.180 | 23.320 | -0.940 | -3.87% | 23.030 | 24.580 | 10969 | 2621.573 | 1.77% |
| 2025-10-16 | 24.550 | 24.260 | -0.130 | -0.53% | 24.040 | 24.790 | 13412 | 3269.640 | 2.17% |
深证大盘股票行情在线 K线走势图
摩尔线程(920924)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
