摩尔线程(920925)股票行情
摩尔线程(920925)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 |
|---|
| 2026-02-09 | 22.800 | 22.730 | 0.160 | 0.71% | 22.660 | 22.860 | 12560 | 2857.035 | 2.27% |
| 2026-02-06 | 22.510 | 22.570 | -0.120 | -0.53% | 22.510 | 22.880 | 16797 | 3808.990 | 3.04% |
| 2026-02-05 | 22.700 | 22.690 | -0.010 | -0.04% | 22.600 | 22.840 | 11562 | 2627.564 | 2.09% |
| 2026-02-04 | 22.750 | 22.700 | 0.020 | 0.09% | 22.620 | 22.900 | 11212 | 2551.425 | 2.03% |
| 2026-02-03 | 22.820 | 22.680 | 0.050 | 0.22% | 22.510 | 22.900 | 15947 | 3616.719 | 2.88% |
| 2026-02-02 | 22.880 | 22.630 | -0.350 | -1.52% | 22.600 | 23.190 | 14542 | 3326.280 | 2.63% |
| 2026-01-30 | 23.460 | 22.980 | -0.570 | -2.42% | 22.980 | 23.640 | 18914 | 4393.255 | 3.42% |
| 2026-01-29 | 23.410 | 23.550 | 0.140 | 0.60% | 23.020 | 23.770 | 20832 | 4895.595 | 3.77% |
| 2026-01-28 | 23.750 | 23.410 | -0.340 | -1.43% | 23.400 | 23.930 | 20979 | 4952.178 | 3.79% |
| 2026-01-27 | 24.440 | 23.750 | -0.850 | -3.46% | 23.510 | 24.480 | 26778 | 6387.193 | 4.84% |
| 2026-01-26 | 24.900 | 24.600 | -0.260 | -1.05% | 24.380 | 25.080 | 27647 | 6814.247 | 5.00% |
| 2026-01-23 | 24.680 | 24.860 | 0.290 | 1.18% | 24.600 | 24.960 | 20353 | 5052.013 | 3.68% |
| 2026-01-22 | 24.600 | 24.570 | 0.090 | 0.37% | 24.360 | 24.600 | 16585 | 4062.177 | 3.00% |
| 2026-01-21 | 24.550 | 24.480 | 0.100 | 0.41% | 24.390 | 24.650 | 17596 | 4314.293 | 3.18% |
| 2026-01-20 | 24.860 | 24.380 | -0.410 | -1.65% | 24.350 | 24.990 | 21745 | 5339.296 | 3.93% |
| 2026-01-19 | 24.920 | 24.790 | 0.020 | 0.08% | 24.660 | 24.920 | 16535 | 4096.529 | 2.99% |
| 2026-01-16 | 25.260 | 24.770 | -0.490 | -1.94% | 24.750 | 25.400 | 37118 | 9276.632 | 6.71% |
| 2026-01-15 | 26.150 | 25.260 | -0.840 | -3.22% | 25.250 | 26.200 | 46394 | 11888.194 | 8.39% |
| 2026-01-14 | 26.510 | 26.100 | -0.560 | -2.10% | 25.980 | 26.680 | 67080 | 17574.387 | 12.13% |
| 2026-01-13 | 26.600 | 26.660 | 0.320 | 1.21% | 26.200 | 27.500 | 89121 | 24029.627 | 16.12% |
| 2026-01-12 | 26.300 | 26.340 | 0.140 | 0.53% | 25.500 | 26.500 | 72880 | 18932.713 | 13.18% |
| 2026-01-09 | 26.500 | 26.200 | -0.370 | -1.39% | 26.160 | 26.770 | 65606 | 17318.273 | 11.86% |
| 2026-01-08 | 27.260 | 26.570 | -1.270 | -4.56% | 26.480 | 27.650 | 99968 | 26790.117 | 18.08% |
| 2026-01-07 | 31.440 | 27.840 | -4.820 | -14.76% | 27.380 | 31.440 | 180212 | 51727.711 | 32.59% |
| 2026-01-06 | 37.000 | 32.660 | -5.570 | -14.57% | 31.450 | 37.000 | 179983 | 59734.453 | 32.55% |
| 2026-01-05 | 32.700 | 38.230 | 6.380 | 20.03% | 32.010 | 41.350 | 108265 | 39429.840 | 19.58% |
| 2025-12-31 | 31.640 | 31.850 | 0.050 | 0.16% | 30.700 | 31.850 | 9725 | 3027.898 | 1.76% |
| 2025-12-30 | 31.030 | 31.800 | 0.910 | 2.95% | 30.300 | 32.550 | 13300 | 4207.401 | 2.41% |
| 2025-12-29 | 32.130 | 30.890 | -1.350 | -4.19% | 30.880 | 32.130 | 14031 | 4378.140 | 2.54% |
| 2025-12-26 | 33.930 | 32.240 | -0.790 | -2.39% | 30.500 | 33.930 | 19970 | 6365.530 | 3.61% |
| 2025-12-25 | 29.280 | 33.030 | 3.750 | 12.81% | 29.140 | 33.880 | 38360 | 12256.328 | 6.94% |
| 2025-12-24 | 28.970 | 29.280 | 0.100 | 0.34% | 28.850 | 29.450 | 7114 | 2072.903 | 1.29% |
| 2025-12-23 | 29.610 | 29.180 | -0.390 | -1.32% | 29.010 | 29.610 | 4511 | 1314.387 | 0.82% |
| 2025-12-22 | 30.330 | 29.570 | -0.930 | -3.05% | 29.100 | 30.330 | 9045 | 2673.681 | 1.64% |
| 2025-12-19 | 29.180 | 30.500 | 1.200 | 4.10% | 28.810 | 31.300 | 14851 | 4475.343 | 2.69% |
| 2025-12-18 | 29.990 | 29.300 | -1.300 | -4.25% | 29.300 | 30.160 | 11108 | 3300.924 | 2.01% |
| 2025-12-17 | 31.490 | 30.600 | -0.950 | -3.01% | 29.700 | 32.230 | 15306 | 4732.496 | 2.77% |
| 2025-12-16 | 29.560 | 31.550 | 1.850 | 6.23% | 29.310 | 32.340 | 20317 | 6340.819 | 3.67% |
| 2025-12-15 | 29.000 | 29.700 | -0.180 | -0.60% | 28.160 | 30.980 | 9469 | 2782.048 | 1.71% |
| 2025-12-12 | 28.990 | 29.880 | 0.680 | 2.33% | 28.720 | 30.160 | 5838 | 1729.318 | 1.06% |
| 2025-12-11 | 28.650 | 29.200 | 0.500 | 1.74% | 27.870 | 29.800 | 6831 | 1967.770 | 1.24% |
| 2025-12-10 | 29.700 | 28.700 | -0.850 | -2.88% | 28.110 | 29.700 | 6725 | 1924.102 | 1.22% |
| 2025-12-09 | 30.390 | 29.550 | -0.760 | -2.51% | 29.080 | 30.390 | 6626 | 1964.636 | 1.20% |
| 2025-12-08 | 30.540 | 30.310 | -0.040 | -0.13% | 29.990 | 30.780 | 3097 | 936.317 | 0.56% |
| 2025-12-05 | 29.750 | 30.350 | 0.600 | 2.02% | 29.750 | 30.500 | 3842 | 1159.240 | 0.69% |
| 2025-12-04 | 30.900 | 29.750 | -0.900 | -2.94% | 29.750 | 30.900 | 4008 | 1207.239 | 0.72% |
| 2025-12-03 | 30.580 | 30.650 | -0.280 | -0.91% | 30.460 | 30.900 | 3534 | 1085.139 | 0.64% |
| 2025-12-02 | 31.360 | 30.930 | -0.330 | -1.06% | 30.640 | 31.360 | 2713 | 838.360 | 0.49% |
| 2025-12-01 | 31.290 | 31.260 | -0.140 | -0.45% | 30.910 | 31.670 | 6846 | 2141.592 | 1.24% |
| 2025-11-28 | 31.330 | 31.400 | -0.100 | -0.32% | 30.950 | 32.230 | 5644 | 1768.979 | 1.02% |
| 2025-11-27 | 30.700 | 31.500 | 0.400 | 1.29% | 30.500 | 31.750 | 7465 | 2317.086 | 1.35% |
| 2025-11-26 | 31.130 | 31.100 | -0.030 | -0.10% | 30.230 | 31.150 | 4695 | 1449.765 | 0.85% |
| 2025-11-25 | 31.030 | 31.130 | 0.250 | 0.81% | 30.810 | 31.880 | 6394 | 2010.516 | 1.16% |
| 2025-11-24 | 31.730 | 30.880 | -0.850 | -2.68% | 30.570 | 31.880 | 6902 | 2147.758 | 1.25% |
| 2025-11-21 | 32.050 | 31.730 | -0.060 | -0.19% | 29.890 | 32.050 | 10160 | 3126.116 | 1.84% |
| 2025-11-20 | 32.740 | 31.790 | -0.850 | -2.60% | 31.660 | 32.740 | 6020 | 1926.843 | 1.09% |
| 2025-11-19 | 32.970 | 32.640 | -0.360 | -1.09% | 32.100 | 32.970 | 3942 | 1281.250 | 0.71% |
| 2025-11-18 | 33.800 | 33.000 | -1.020 | -3.00% | 32.630 | 33.800 | 10934 | 3610.387 | 1.98% |
| 2025-11-17 | 34.870 | 34.020 | -1.000 | -2.86% | 33.410 | 34.870 | 13419 | 4566.789 | 2.43% |
| 2025-11-14 | 34.540 | 35.020 | 0.110 | 0.32% | 34.220 | 35.770 | 12196 | 4262.477 | 2.21% |
| 2025-11-13 | 34.440 | 34.910 | 0.420 | 1.22% | 34.000 | 35.160 | 7674 | 2665.236 | 1.39% |
| 2025-11-12 | 34.600 | 34.490 | 0.100 | 0.29% | 34.220 | 35.280 | 8199 | 2843.741 | 1.48% |
| 2025-11-11 | 35.160 | 34.390 | -0.800 | -2.27% | 34.230 | 35.260 | 7634 | 2643.418 | 1.38% |
| 2025-11-10 | 35.740 | 35.190 | -0.610 | -1.70% | 35.140 | 36.000 | 5556 | 1967.344 | 1.00% |
| 2025-11-07 | 35.690 | 35.800 | 0.110 | 0.31% | 34.680 | 35.800 | 11762 | 4138.913 | 2.13% |
| 2025-11-06 | 36.370 | 35.690 | -0.700 | -1.92% | 35.170 | 36.710 | 13284 | 4757.405 | 2.40% |
| 2025-11-05 | 35.330 | 36.390 | 0.690 | 1.93% | 35.060 | 36.970 | 26787 | 9738.011 | 4.84% |
| 2025-11-04 | 34.410 | 35.700 | 1.150 | 3.33% | 33.320 | 35.760 | 17595 | 6081.169 | 3.18% |
| 2025-11-03 | 35.450 | 34.550 | -0.940 | -2.65% | 33.800 | 35.450 | 16124 | 5568.868 | 2.92% |
| 2025-10-31 | 34.560 | 35.490 | 0.640 | 1.84% | 33.610 | 35.840 | 18672 | 6484.510 | 3.38% |
| 2025-10-30 | 34.080 | 34.850 | 0.850 | 2.50% | 33.200 | 35.600 | 22723 | 7836.019 | 4.11% |
| 2025-10-29 | 32.340 | 34.000 | 1.670 | 5.17% | 32.070 | 35.000 | 17878 | 5947.680 | 3.23% |
| 2025-10-28 | 32.350 | 32.330 | -0.030 | -0.09% | 32.040 | 32.530 | 6212 | 2004.737 | 1.12% |
| 2025-10-27 | 32.550 | 32.360 | -0.230 | -0.71% | 32.230 | 32.930 | 6844 | 2218.596 | 1.24% |
| 2025-10-24 | 32.200 | 32.590 | 0.870 | 2.74% | 31.370 | 32.900 | 11803 | 3799.847 | 2.13% |
| 2025-10-23 | 31.300 | 31.720 | 0.130 | 0.41% | 31.010 | 31.970 | 6386 | 2009.807 | 1.15% |
| 2025-10-22 | 31.800 | 31.590 | -0.260 | -0.82% | 31.000 | 31.880 | 12712 | 3986.093 | 2.30% |
| 2025-10-21 | 32.580 | 31.850 | -0.730 | -2.24% | 31.500 | 32.580 | 11915 | 3783.616 | 2.15% |
| 2025-10-20 | 32.870 | 32.580 | -0.150 | -0.46% | 32.010 | 33.920 | 11249 | 3707.560 | 2.03% |
| 2025-10-17 | 32.700 | 32.730 | 0.180 | 0.55% | 32.190 | 33.460 | 10823 | 3561.259 | 1.96% |
深证大盘股票行情在线 K线走势图
摩尔线程(920925)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
