摩尔线程(920008)股票行情
摩尔线程(920008)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 | 30.270 | 30.410 | 0.140 | 0.46% | 30.170 | 30.920 | 5277 | 1616.587 | 1.57% |
| 2026-02-05 | 30.720 | 30.270 | -0.450 | -1.46% | 30.210 | 30.720 | 5894 | 1791.193 | 1.75% |
| 2026-02-04 | 30.460 | 30.720 | 0.130 | 0.42% | 30.460 | 31.200 | 7993 | 2459.136 | 2.38% |
| 2026-02-03 | 30.260 | 30.590 | 0.390 | 1.29% | 30.120 | 30.600 | 6627 | 2019.890 | 1.97% |
| 2026-02-02 | 30.390 | 30.200 | -0.160 | -0.53% | 30.200 | 30.860 | 7713 | 2346.210 | 2.30% |
| 2026-01-30 | 30.480 | 30.360 | -0.100 | -0.33% | 30.300 | 30.840 | 7817 | 2391.174 | 2.33% |
| 2026-01-29 | 31.000 | 30.460 | -0.850 | -2.71% | 30.460 | 31.250 | 10265 | 3163.349 | 3.06% |
| 2026-01-28 | 32.000 | 31.310 | -0.620 | -1.94% | 31.140 | 32.000 | 9501 | 2988.211 | 2.83% |
| 2026-01-27 | 31.710 | 31.930 | 0.220 | 0.69% | 30.880 | 31.970 | 11035 | 3467.625 | 3.28% |
| 2026-01-26 | 32.780 | 31.710 | -0.940 | -2.88% | 31.580 | 32.920 | 13673 | 4374.812 | 4.07% |
| 2026-01-23 | 32.120 | 32.650 | 0.520 | 1.62% | 31.890 | 32.990 | 17730 | 5782.666 | 5.28% |
| 2026-01-22 | 31.550 | 32.130 | 0.610 | 1.94% | 31.520 | 32.390 | 13061 | 4178.035 | 3.89% |
| 2026-01-21 | 31.630 | 31.520 | -0.110 | -0.35% | 31.400 | 31.930 | 7150 | 2262.051 | 2.13% |
| 2026-01-20 | 32.270 | 31.630 | -0.370 | -1.16% | 31.600 | 32.330 | 9310 | 2962.067 | 2.77% |
| 2026-01-19 | 32.180 | 32.000 | -0.500 | -1.54% | 31.730 | 32.800 | 11247 | 3613.611 | 3.35% |
| 2026-01-16 | 33.010 | 32.500 | -0.490 | -1.49% | 32.170 | 33.330 | 19285 | 6285.280 | 5.74% |
| 2026-01-15 | 33.000 | 32.990 | -0.480 | -1.43% | 32.560 | 33.750 | 21080 | 6954.067 | 6.27% |
| 2026-01-14 | 33.310 | 33.470 | 0.260 | 0.78% | 32.830 | 34.950 | 37792 | 12764.341 | 11.25% |
| 2026-01-13 | 35.080 | 33.210 | -1.820 | -5.20% | 33.000 | 35.420 | 36138 | 12184.631 | 10.76% |
| 2026-01-12 | 32.500 | 35.030 | 2.240 | 6.83% | 32.500 | 35.900 | 57249 | 19742.633 | 17.04% |
| 2026-01-09 | 33.980 | 32.790 | -0.810 | -2.41% | 32.580 | 34.170 | 40124 | 13358.141 | 11.94% |
| 2026-01-08 | 31.260 | 33.600 | 2.720 | 8.81% | 30.720 | 34.700 | 55870 | 18496.830 | 16.63% |
| 2026-01-07 | 31.300 | 30.880 | -0.160 | -0.52% | 30.600 | 31.350 | 13141 | 4069.320 | 3.91% |
| 2026-01-06 | 30.500 | 31.040 | 0.440 | 1.44% | 30.400 | 31.130 | 10989 | 3388.850 | 3.27% |
| 2026-01-05 | 30.380 | 30.600 | 0.540 | 1.80% | 30.120 | 30.970 | 13647 | 4172.236 | 4.06% |
| 2025-12-31 | 29.950 | 30.060 | 0.120 | 0.40% | 29.950 | 30.400 | 7399 | 2233.613 | 2.20% |
| 2025-12-30 | 30.550 | 29.940 | -0.510 | -1.67% | 29.880 | 30.660 | 12939 | 3900.638 | 3.85% |
| 2025-12-29 | 31.040 | 30.450 | -0.650 | -2.09% | 30.450 | 31.150 | 10982 | 3364.080 | 3.27% |
| 2025-12-26 | 30.660 | 31.100 | 0.350 | 1.14% | 30.660 | 31.230 | 9868 | 3058.860 | 2.94% |
| 2025-12-25 | 30.720 | 30.750 | 0.030 | 0.10% | 30.580 | 31.260 | 8912 | 2756.980 | 2.65% |
| 2025-12-24 | 30.560 | 30.720 | 0.140 | 0.46% | 30.330 | 30.920 | 9611 | 2946.473 | 2.86% |
| 2025-12-23 | 31.250 | 30.580 | -0.650 | -2.08% | 30.400 | 31.470 | 11470 | 3520.490 | 3.41% |
| 2025-12-22 | 31.880 | 31.230 | -0.270 | -0.86% | 31.120 | 31.890 | 9168 | 2878.442 | 2.73% |
| 2025-12-19 | 31.330 | 31.500 | 0.210 | 0.67% | 31.080 | 32.080 | 14155 | 4480.043 | 4.21% |
| 2025-12-18 | 30.980 | 31.290 | 0.350 | 1.13% | 30.710 | 31.980 | 15985 | 5024.495 | 4.76% |
| 2025-12-17 | 31.700 | 30.940 | -0.860 | -2.70% | 30.380 | 31.930 | 15501 | 4783.341 | 4.61% |
| 2025-12-16 | 31.370 | 31.800 | 0.430 | 1.37% | 30.950 | 31.900 | 15625 | 4937.874 | 4.65% |
| 2025-12-15 | 31.480 | 31.370 | -0.480 | -1.51% | 31.350 | 32.280 | 17143 | 5447.324 | 5.10% |
| 2025-12-12 | 31.000 | 31.850 | 1.100 | 3.58% | 30.700 | 32.530 | 28043 | 8935.685 | 8.35% |
| 2025-12-11 | 30.330 | 30.750 | 0.420 | 1.38% | 30.110 | 31.880 | 22166 | 6914.708 | 6.60% |
| 2025-12-10 | 30.410 | 30.330 | -0.180 | -0.59% | 30.080 | 30.700 | 8664 | 2631.933 | 2.58% |
| 2025-12-09 | 31.000 | 30.510 | -0.840 | -2.68% | 30.510 | 31.360 | 13400 | 4118.692 | 3.99% |
| 2025-12-08 | 30.950 | 31.350 | 0.710 | 2.32% | 30.700 | 32.290 | 15808 | 4989.287 | 4.70% |
| 2025-12-05 | 30.310 | 30.640 | 0.400 | 1.32% | 30.020 | 30.850 | 11031 | 3360.112 | 3.28% |
| 2025-12-04 | 31.600 | 30.240 | -1.510 | -4.76% | 30.200 | 31.710 | 20146 | 6173.682 | 6.00% |
| 2025-12-03 | 32.500 | 31.750 | -0.750 | -2.31% | 31.750 | 32.600 | 10515 | 3362.581 | 3.13% |
| 2025-12-02 | 32.720 | 32.500 | -0.550 | -1.66% | 32.180 | 33.330 | 15159 | 4962.701 | 4.51% |
| 2025-12-01 | 32.240 | 33.050 | 0.900 | 2.80% | 31.680 | 33.200 | 20501 | 6700.671 | 6.10% |
| 2025-11-28 | 31.900 | 32.150 | -0.280 | -0.86% | 31.880 | 33.030 | 13784 | 4457.279 | 4.10% |
| 2025-11-27 | 32.420 | 32.430 | -0.340 | -1.04% | 31.950 | 33.300 | 16617 | 5407.760 | 4.95% |
| 2025-11-26 | 33.960 | 32.770 | -1.390 | -4.07% | 32.320 | 34.080 | 31628 | 10407.179 | 9.41% |
| 2025-11-25 | 34.240 | 34.160 | -1.260 | -3.56% | 33.200 | 34.870 | 41559 | 14100.259 | 12.37% |
| 2025-11-24 | 32.770 | 35.420 | 2.230 | 6.72% | 32.680 | 36.180 | 60493 | 21018.000 | 18.00% |
| 2025-11-21 | 30.080 | 33.190 | 2.370 | 7.69% | 30.080 | 34.600 | 57347 | 18688.820 | 17.07% |
| 2025-11-20 | 31.550 | 30.820 | -1.220 | -3.81% | 30.610 | 32.390 | 24400 | 7708.639 | 7.26% |
| 2025-11-19 | 30.280 | 32.040 | 1.760 | 5.81% | 29.790 | 32.880 | 33892 | 10707.958 | 10.09% |
| 2025-11-18 | 31.410 | 30.280 | -1.000 | -3.20% | 30.090 | 31.490 | 15815 | 4824.833 | 4.71% |
| 2025-11-17 | 32.320 | 31.280 | 0.500 | 1.62% | 31.110 | 32.790 | 25446 | 8125.785 | 7.57% |
| 2025-11-14 | 30.590 | 30.780 | 0.110 | 0.36% | 30.590 | 31.260 | 10595 | 3268.181 | 3.15% |
| 2025-11-13 | 30.720 | 30.670 | 0.110 | 0.36% | 30.450 | 30.960 | 6191 | 1899.654 | 1.84% |
| 2025-11-12 | 30.770 | 30.560 | 0.030 | 0.10% | 30.390 | 30.770 | 5641 | 1724.462 | 1.68% |
| 2025-11-11 | 31.340 | 30.530 | -0.420 | -1.36% | 30.360 | 31.340 | 6043 | 1856.552 | 1.80% |
| 2025-11-10 | 30.750 | 30.950 | 0.150 | 0.49% | 30.620 | 31.240 | 5669 | 1752.042 | 1.71% |
| 2025-11-07 | 31.290 | 30.800 | -0.240 | -0.77% | 30.730 | 31.290 | 6097 | 1884.769 | 1.84% |
| 2025-11-06 | 31.850 | 31.040 | -0.360 | -1.15% | 30.880 | 31.850 | 6894 | 2148.224 | 2.08% |
| 2025-11-05 | 30.500 | 31.400 | 0.410 | 1.32% | 30.490 | 31.660 | 10552 | 3306.977 | 3.18% |
| 2025-11-04 | 31.600 | 30.990 | -0.530 | -1.68% | 30.900 | 31.780 | 8800 | 2740.108 | 2.65% |
| 2025-11-03 | 31.570 | 31.520 | -0.620 | -1.93% | 31.510 | 32.450 | 11779 | 3744.310 | 3.55% |
| 2025-10-31 | 32.800 | 32.140 | 0.290 | 0.91% | 31.890 | 32.990 | 18688 | 6038.076 | 5.63% |
| 2025-10-30 | 32.290 | 31.850 | -0.600 | -1.85% | 31.660 | 32.880 | 20671 | 6669.153 | 6.23% |
| 2025-10-29 | 31.230 | 32.450 | 0.980 | 3.11% | 30.410 | 32.530 | 23642 | 7422.364 | 7.13% |
| 2025-10-28 | 30.990 | 31.470 | 0.630 | 2.04% | 30.600 | 32.100 | 16628 | 5233.893 | 5.01% |
| 2025-10-27 | 30.600 | 30.840 | -0.010 | -0.03% | 30.350 | 30.950 | 9183 | 2817.077 | 2.77% |
| 2025-10-24 | 30.380 | 30.850 | 0.730 | 2.42% | 30.300 | 32.250 | 21221 | 6657.905 | 6.40% |
| 2025-10-23 | 30.390 | 30.120 | -0.120 | -0.40% | 29.730 | 30.410 | 7586 | 2276.300 | 2.29% |
| 2025-10-22 | 30.210 | 30.240 | 0.030 | 0.10% | 30.000 | 30.760 | 8962 | 2724.206 | 2.70% |
| 2025-10-21 | 29.540 | 30.210 | 0.820 | 2.79% | 29.540 | 30.270 | 10250 | 3076.883 | 3.09% |
| 2025-10-20 | 30.090 | 29.390 | -0.110 | -0.37% | 29.390 | 30.290 | 7501 | 2239.440 | 2.26% |
| 2025-10-17 | 30.480 | 29.500 | -1.500 | -4.84% | 29.470 | 31.030 | 13131 | 3966.202 | 3.96% |
| 2025-10-16 | 31.580 | 31.000 | -0.370 | -1.18% | 31.000 | 32.320 | 10967 | 3479.969 | 3.31% |
深证大盘股票行情在线 K线走势图
摩尔线程(920008)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
