摩尔线程(920006)股票行情
摩尔线程(920006)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 | 26.210 | 26.120 | -0.100 | -0.38% | 25.680 | 26.500 | 8554 | 2247.229 | 1.79% |
| 2026-02-05 | 26.420 | 26.220 | -0.230 | -0.87% | 26.150 | 27.000 | 9166 | 2427.093 | 1.92% |
| 2026-02-04 | 26.600 | 26.450 | -0.160 | -0.60% | 26.330 | 27.250 | 12873 | 3447.390 | 2.69% |
| 2026-02-03 | 26.000 | 26.610 | 0.520 | 1.99% | 26.000 | 26.700 | 9935 | 2634.831 | 2.08% |
| 2026-02-02 | 26.900 | 26.090 | -0.870 | -3.23% | 26.020 | 27.060 | 15485 | 4106.988 | 3.24% |
| 2026-01-30 | 26.690 | 26.960 | 0.060 | 0.22% | 26.510 | 27.350 | 16071 | 4339.453 | 3.36% |
| 2026-01-29 | 27.370 | 26.900 | -0.240 | -0.88% | 26.560 | 27.370 | 15506 | 4159.984 | 3.24% |
| 2026-01-28 | 27.770 | 27.140 | -0.430 | -1.56% | 27.000 | 27.780 | 10700 | 2907.954 | 2.24% |
| 2026-01-27 | 27.550 | 27.570 | 0.170 | 0.62% | 26.710 | 27.670 | 14618 | 3980.592 | 3.06% |
| 2026-01-26 | 28.450 | 27.400 | -1.050 | -3.69% | 27.190 | 28.670 | 23153 | 6407.284 | 4.84% |
| 2026-01-23 | 28.490 | 28.450 | 0.010 | 0.04% | 28.020 | 28.910 | 24094 | 6855.975 | 5.04% |
| 2026-01-22 | 27.650 | 28.440 | 0.840 | 3.04% | 27.500 | 28.880 | 26218 | 7417.995 | 5.49% |
| 2026-01-21 | 27.660 | 27.600 | -0.020 | -0.07% | 27.360 | 27.780 | 9822 | 2708.272 | 2.05% |
| 2026-01-20 | 28.290 | 27.620 | -0.790 | -2.78% | 27.420 | 28.600 | 21412 | 5960.383 | 6.24% |
| 2026-01-19 | 28.000 | 28.410 | 0.310 | 1.10% | 27.600 | 29.240 | 30845 | 8713.299 | 8.99% |
| 2026-01-16 | 28.710 | 28.100 | -0.760 | -2.63% | 28.080 | 29.220 | 23110 | 6586.235 | 6.74% |
| 2026-01-15 | 29.680 | 28.860 | -0.670 | -2.27% | 28.500 | 29.930 | 32112 | 9331.820 | 9.36% |
| 2026-01-14 | 28.520 | 29.530 | 1.150 | 4.05% | 28.400 | 30.260 | 53151 | 15534.747 | 15.50% |
| 2026-01-13 | 31.780 | 28.380 | -2.880 | -9.21% | 28.370 | 31.990 | 58211 | 17149.316 | 16.98% |
| 2026-01-12 | 29.500 | 31.260 | 1.980 | 6.76% | 29.300 | 31.340 | 68639 | 20937.600 | 20.02% |
| 2026-01-09 | 28.990 | 29.280 | 0.780 | 2.74% | 28.600 | 31.000 | 64694 | 19214.301 | 18.87% |
| 2026-01-08 | 27.260 | 28.500 | 1.390 | 5.13% | 27.030 | 28.560 | 47958 | 13499.113 | 13.99% |
| 2026-01-07 | 27.390 | 27.110 | -0.390 | -1.42% | 27.090 | 27.700 | 15795 | 4310.220 | 4.61% |
| 2026-01-06 | 26.920 | 27.500 | 0.470 | 1.74% | 26.760 | 27.550 | 22007 | 5985.713 | 6.42% |
| 2026-01-05 | 27.260 | 27.030 | 0.150 | 0.56% | 26.780 | 27.500 | 16890 | 4576.505 | 4.93% |
| 2025-12-31 | 26.590 | 26.880 | 0.330 | 1.24% | 26.500 | 26.970 | 11818 | 3163.131 | 3.45% |
| 2025-12-30 | 27.170 | 26.550 | -0.620 | -2.28% | 26.550 | 27.370 | 17429 | 4675.576 | 5.08% |
| 2025-12-29 | 27.130 | 27.170 | -0.150 | -0.55% | 27.030 | 27.690 | 20588 | 5614.062 | 6.00% |
| 2025-12-26 | 27.510 | 27.320 | 0.020 | 0.07% | 27.280 | 28.640 | 30336 | 8455.777 | 8.85% |
| 2025-12-25 | 26.760 | 27.300 | 0.390 | 1.45% | 26.760 | 27.770 | 26325 | 7201.258 | 7.68% |
| 2025-12-24 | 26.320 | 26.910 | 0.470 | 1.78% | 26.200 | 27.180 | 16368 | 4373.798 | 4.77% |
| 2025-12-23 | 27.220 | 26.440 | -0.570 | -2.11% | 26.350 | 27.220 | 14589 | 3894.424 | 4.25% |
| 2025-12-22 | 27.370 | 27.010 | -0.210 | -0.77% | 26.880 | 27.400 | 13911 | 3768.444 | 4.06% |
| 2025-12-19 | 26.580 | 27.220 | 0.290 | 1.08% | 26.580 | 27.850 | 25649 | 7035.705 | 7.48% |
| 2025-12-18 | 26.300 | 26.930 | 0.500 | 1.89% | 26.190 | 27.080 | 18359 | 4919.337 | 5.35% |
| 2025-12-17 | 27.090 | 26.430 | -0.580 | -2.15% | 26.140 | 27.240 | 14458 | 3824.600 | 4.22% |
| 2025-12-16 | 26.800 | 27.010 | 0.210 | 0.78% | 26.200 | 27.200 | 17137 | 4605.272 | 5.00% |
| 2025-12-15 | 26.930 | 26.800 | -0.100 | -0.37% | 26.360 | 27.460 | 17390 | 4695.982 | 5.07% |
| 2025-12-12 | 26.370 | 26.900 | 0.250 | 0.94% | 26.370 | 27.450 | 20760 | 5607.632 | 6.05% |
| 2025-12-11 | 26.040 | 26.650 | 0.690 | 2.66% | 25.500 | 27.280 | 25687 | 6811.193 | 7.49% |
| 2025-12-10 | 26.420 | 25.960 | -0.360 | -1.37% | 25.900 | 26.420 | 10565 | 2755.971 | 3.08% |
| 2025-12-09 | 27.400 | 26.320 | -0.880 | -3.24% | 26.250 | 27.400 | 21984 | 5840.408 | 6.41% |
| 2025-12-08 | 27.010 | 27.200 | 0.320 | 1.19% | 27.010 | 27.920 | 16957 | 4668.478 | 4.95% |
| 2025-12-05 | 26.530 | 26.880 | 0.370 | 1.40% | 26.050 | 26.950 | 13648 | 3612.236 | 3.98% |
| 2025-12-04 | 27.090 | 26.510 | -0.510 | -1.89% | 26.430 | 27.410 | 13860 | 3722.278 | 4.04% |
| 2025-12-03 | 27.950 | 27.020 | -0.950 | -3.40% | 27.020 | 27.950 | 15814 | 4316.663 | 4.61% |
| 2025-12-02 | 28.300 | 27.970 | -0.150 | -0.53% | 27.850 | 28.350 | 11594 | 3255.958 | 3.38% |
| 2025-12-01 | 28.170 | 28.120 | 0.330 | 1.19% | 27.750 | 28.470 | 14205 | 3994.209 | 4.14% |
| 2025-11-28 | 27.720 | 27.790 | 0.210 | 0.76% | 27.340 | 28.130 | 12614 | 3490.647 | 3.68% |
| 2025-11-27 | 27.770 | 27.580 | -0.420 | -1.50% | 27.570 | 28.300 | 14590 | 4044.393 | 4.25% |
| 2025-11-26 | 29.350 | 28.000 | -0.790 | -2.74% | 28.000 | 29.570 | 23128 | 6579.551 | 6.74% |
| 2025-11-25 | 28.870 | 28.790 | -0.610 | -2.07% | 28.430 | 29.280 | 25724 | 7405.305 | 7.50% |
| 2025-11-24 | 27.690 | 29.400 | 1.350 | 4.81% | 27.690 | 29.590 | 34130 | 9883.933 | 9.95% |
| 2025-11-21 | 28.300 | 28.050 | -0.640 | -2.23% | 27.620 | 29.580 | 28967 | 8281.100 | 8.45% |
| 2025-11-20 | 29.280 | 28.690 | -1.080 | -3.63% | 28.440 | 29.580 | 25985 | 7530.643 | 7.58% |
| 2025-11-19 | 28.230 | 29.770 | 1.310 | 4.60% | 28.010 | 30.420 | 40962 | 12012.184 | 11.95% |
| 2025-11-18 | 29.010 | 28.460 | -1.240 | -4.18% | 28.160 | 29.270 | 32760 | 9383.122 | 9.55% |
| 2025-11-17 | 31.000 | 29.700 | 1.110 | 3.88% | 29.090 | 31.690 | 48061 | 14624.067 | 14.02% |
| 2025-11-14 | 29.500 | 28.590 | 0.310 | 1.10% | 28.560 | 30.700 | 44511 | 13327.776 | 12.98% |
| 2025-11-13 | 28.200 | 28.280 | -0.050 | -0.18% | 28.020 | 28.520 | 10556 | 2992.620 | 3.08% |
| 2025-11-12 | 28.190 | 28.330 | 0.220 | 0.78% | 27.490 | 28.370 | 10593 | 2960.059 | 3.09% |
| 2025-11-11 | 28.390 | 28.110 | -0.210 | -0.74% | 28.000 | 28.700 | 8041 | 2275.326 | 2.34% |
| 2025-11-10 | 28.530 | 28.320 | 0.000 | 0.00% | 28.090 | 28.530 | 7710 | 2179.869 | 2.25% |
| 2025-11-07 | 28.600 | 28.320 | -0.200 | -0.70% | 28.230 | 28.690 | 9984 | 2838.923 | 2.91% |
| 2025-11-06 | 28.880 | 28.520 | -0.280 | -0.97% | 28.520 | 29.170 | 11090 | 3199.655 | 3.23% |
| 2025-11-05 | 28.190 | 28.800 | 0.380 | 1.34% | 28.140 | 29.070 | 16151 | 4652.194 | 4.71% |
| 2025-11-04 | 29.260 | 28.420 | -0.750 | -2.57% | 28.230 | 29.260 | 14536 | 4160.144 | 4.24% |
| 2025-11-03 | 29.200 | 29.170 | 0.080 | 0.28% | 29.100 | 29.760 | 14607 | 4290.817 | 4.26% |
| 2025-10-31 | 29.340 | 29.090 | -0.510 | -1.72% | 28.880 | 29.950 | 21057 | 6187.386 | 6.14% |
| 2025-10-30 | 30.700 | 29.600 | -0.630 | -2.08% | 29.550 | 30.840 | 33051 | 9977.573 | 9.64% |
| 2025-10-29 | 29.300 | 30.230 | 0.660 | 2.23% | 28.910 | 30.300 | 36088 | 10627.712 | 10.52% |
| 2025-10-28 | 28.400 | 29.570 | 0.930 | 3.25% | 28.300 | 30.600 | 39550 | 11659.780 | 11.53% |
| 2025-10-27 | 28.690 | 28.640 | -0.630 | -2.15% | 28.050 | 28.940 | 33996 | 9665.933 | 9.91% |
| 2025-10-24 | 28.770 | 29.270 | 1.300 | 4.65% | 28.770 | 31.880 | 59311 | 18097.820 | 17.30% |
| 2025-10-23 | 28.370 | 27.970 | -0.170 | -0.60% | 27.590 | 28.540 | 10991 | 3081.998 | 3.21% |
| 2025-10-22 | 28.090 | 28.140 | 0.290 | 1.04% | 27.700 | 28.490 | 15499 | 4355.056 | 4.52% |
| 2025-10-21 | 27.450 | 27.850 | 0.530 | 1.94% | 27.180 | 27.880 | 11324 | 3134.477 | 3.30% |
| 2025-10-20 | 27.400 | 27.320 | 0.320 | 1.19% | 27.030 | 27.580 | 8588 | 2340.688 | 2.50% |
| 2025-10-17 | 27.600 | 27.000 | -0.800 | -2.88% | 26.970 | 28.200 | 14141 | 3909.647 | 4.12% |
| 2025-10-16 | 28.000 | 27.800 | -0.130 | -0.47% | 27.800 | 29.000 | 15876 | 4509.804 | 4.63% |
深证大盘股票行情在线 K线走势图
摩尔线程(920006)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
