摩尔线程(920018)股票行情
摩尔线程(920018)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 | 31.710 | 33.170 | 1.290 | 4.05% | 31.530 | 33.950 | 71102 | 23617.113 | 16.08% |
| 2026-02-05 | 33.000 | 31.880 | -1.280 | -3.86% | 31.680 | 33.000 | 41376 | 13269.144 | 9.36% |
| 2026-02-04 | 31.310 | 33.160 | 1.610 | 5.10% | 31.310 | 33.800 | 92503 | 30477.623 | 20.92% |
| 2026-02-03 | 30.500 | 31.550 | 1.250 | 4.13% | 30.100 | 31.580 | 48125 | 14797.762 | 10.88% |
| 2026-02-02 | 31.000 | 30.300 | 0.780 | 2.64% | 30.180 | 31.990 | 73205 | 22988.705 | 16.55% |
| 2026-01-30 | 29.810 | 29.520 | -0.060 | -0.20% | 28.700 | 29.810 | 18156 | 5315.490 | 4.11% |
| 2026-01-29 | 29.840 | 29.580 | -0.040 | -0.14% | 29.550 | 30.190 | 18128 | 5421.124 | 4.10% |
| 2026-01-28 | 30.220 | 29.620 | -0.600 | -1.99% | 29.580 | 30.390 | 17363 | 5205.038 | 3.93% |
| 2026-01-27 | 29.800 | 30.220 | 0.320 | 1.07% | 29.500 | 30.460 | 22847 | 6846.309 | 5.17% |
| 2026-01-26 | 30.500 | 29.900 | -0.590 | -1.94% | 29.760 | 30.920 | 29628 | 9017.648 | 6.70% |
| 2026-01-23 | 29.770 | 30.490 | 0.710 | 2.38% | 29.720 | 30.490 | 29427 | 8868.807 | 6.65% |
| 2026-01-22 | 29.850 | 29.780 | -0.210 | -0.70% | 29.720 | 30.520 | 25208 | 7542.854 | 5.70% |
| 2026-01-21 | 30.800 | 29.990 | -1.270 | -4.06% | 29.810 | 30.930 | 46704 | 14034.392 | 10.56% |
| 2026-01-20 | 31.270 | 31.260 | -0.070 | -0.22% | 30.700 | 32.440 | 65228 | 20756.668 | 14.75% |
| 2026-01-19 | 30.000 | 31.330 | 1.170 | 3.88% | 29.630 | 31.490 | 48131 | 14900.512 | 10.88% |
| 2026-01-16 | 31.990 | 30.160 | 0.160 | 0.53% | 30.160 | 32.600 | 59872 | 18829.381 | 13.54% |
| 2026-01-15 | 29.400 | 30.000 | 0.300 | 1.01% | 29.310 | 30.440 | 29816 | 8910.138 | 6.74% |
| 2026-01-14 | 30.800 | 29.700 | -0.810 | -2.65% | 29.630 | 30.830 | 51141 | 15432.288 | 11.56% |
| 2026-01-13 | 28.630 | 30.510 | 1.790 | 6.23% | 28.480 | 30.560 | 66670 | 19885.238 | 15.08% |
| 2026-01-12 | 28.350 | 28.720 | 0.370 | 1.31% | 28.280 | 28.790 | 18699 | 5347.992 | 4.23% |
| 2026-01-09 | 28.240 | 28.350 | 0.110 | 0.39% | 28.080 | 28.500 | 15482 | 4385.402 | 3.50% |
| 2026-01-08 | 28.180 | 28.240 | -0.190 | -0.67% | 28.010 | 28.440 | 18412 | 5198.780 | 4.16% |
| 2026-01-07 | 27.730 | 28.430 | 0.730 | 2.64% | 27.570 | 28.650 | 26145 | 7376.742 | 5.91% |
| 2026-01-06 | 27.570 | 27.700 | 0.140 | 0.51% | 27.380 | 27.750 | 9423 | 2605.276 | 2.13% |
| 2026-01-05 | 27.390 | 27.560 | 0.470 | 1.73% | 27.020 | 27.610 | 10903 | 2988.711 | 2.47% |
| 2025-12-31 | 27.300 | 27.090 | -0.060 | -0.22% | 27.070 | 27.350 | 6414 | 1742.150 | 1.45% |
| 2025-12-30 | 27.170 | 27.150 | -0.020 | -0.07% | 27.000 | 27.430 | 7723 | 2101.325 | 1.75% |
| 2025-12-29 | 27.350 | 27.170 | -0.220 | -0.80% | 27.100 | 27.480 | 6392 | 1740.434 | 1.45% |
| 2025-12-26 | 27.480 | 27.390 | -0.090 | -0.33% | 27.330 | 27.610 | 7422 | 2035.294 | 1.68% |
| 2025-12-25 | 27.620 | 27.480 | 0.040 | 0.15% | 27.320 | 27.620 | 8066 | 2213.914 | 1.82% |
| 2025-12-24 | 27.590 | 27.440 | -0.030 | -0.11% | 27.300 | 27.620 | 6441 | 1767.656 | 1.46% |
| 2025-12-23 | 28.090 | 27.470 | -0.510 | -1.82% | 27.370 | 28.090 | 9773 | 2702.194 | 2.21% |
| 2025-12-22 | 28.030 | 27.980 | -0.160 | -0.57% | 27.920 | 28.440 | 12581 | 3529.438 | 2.84% |
| 2025-12-19 | 28.150 | 28.140 | 0.240 | 0.86% | 28.000 | 28.500 | 9689 | 2739.372 | 2.19% |
| 2025-12-18 | 28.210 | 27.900 | -0.420 | -1.48% | 27.900 | 28.280 | 14903 | 4183.179 | 3.37% |
| 2025-12-17 | 28.180 | 28.320 | -0.120 | -0.42% | 28.070 | 28.750 | 17832 | 5054.198 | 4.03% |
| 2025-12-16 | 28.210 | 28.440 | -0.490 | -1.69% | 27.890 | 28.900 | 28000 | 7933.405 | 6.33% |
| 2025-12-15 | 29.250 | 28.930 | 0.430 | 1.51% | 28.700 | 30.280 | 43428 | 12782.905 | 9.82% |
| 2025-12-12 | 27.630 | 28.500 | 0.670 | 2.41% | 27.390 | 28.580 | 30353 | 8566.346 | 6.86% |
| 2025-12-11 | 27.270 | 27.830 | 0.740 | 2.73% | 26.910 | 28.600 | 28483 | 7925.885 | 6.44% |
| 2025-12-10 | 27.010 | 27.090 | 0.090 | 0.33% | 26.530 | 27.090 | 10796 | 2893.635 | 2.44% |
| 2025-12-09 | 27.670 | 27.000 | -0.510 | -1.85% | 27.000 | 27.700 | 9650 | 2618.911 | 2.18% |
| 2025-12-08 | 27.770 | 27.510 | 0.130 | 0.47% | 27.380 | 27.900 | 8583 | 2369.442 | 1.94% |
| 2025-12-05 | 27.060 | 27.380 | 0.300 | 1.11% | 26.980 | 27.390 | 5920 | 1609.129 | 1.34% |
| 2025-12-04 | 27.360 | 27.080 | -0.280 | -1.02% | 26.990 | 27.470 | 5263 | 1429.554 | 1.19% |
| 2025-12-03 | 27.820 | 27.360 | -0.340 | -1.23% | 27.360 | 27.820 | 6729 | 1849.554 | 1.52% |
| 2025-12-02 | 28.300 | 27.800 | -0.500 | -1.77% | 27.800 | 28.300 | 8160 | 2282.857 | 1.85% |
| 2025-12-01 | 28.000 | 28.300 | 0.380 | 1.36% | 27.880 | 28.370 | 8466 | 2378.233 | 1.91% |
| 2025-11-28 | 27.870 | 27.920 | 0.070 | 0.25% | 27.760 | 28.140 | 6334 | 1761.029 | 1.43% |
| 2025-11-27 | 28.000 | 27.850 | -0.040 | -0.14% | 27.720 | 28.170 | 5787 | 1617.677 | 1.31% |
| 2025-11-26 | 28.390 | 27.890 | -0.460 | -1.62% | 27.890 | 28.430 | 9742 | 2741.139 | 2.20% |
| 2025-11-25 | 28.290 | 28.350 | 0.130 | 0.46% | 28.080 | 28.590 | 12347 | 3496.038 | 2.79% |
| 2025-11-24 | 28.330 | 28.220 | 0.120 | 0.43% | 27.890 | 28.500 | 10832 | 3047.053 | 2.45% |
| 2025-11-21 | 29.870 | 28.100 | -1.800 | -6.02% | 28.080 | 29.870 | 23013 | 6639.316 | 5.20% |
| 2025-11-20 | 30.360 | 29.900 | -0.540 | -1.77% | 29.880 | 30.600 | 15273 | 4591.024 | 3.45% |
| 2025-11-19 | 30.310 | 30.440 | 0.130 | 0.43% | 30.050 | 30.480 | 16471 | 4967.351 | 3.72% |
| 2025-11-18 | 30.790 | 30.310 | -0.290 | -0.95% | 30.210 | 30.800 | 14793 | 4465.252 | 3.35% |
| 2025-11-17 | 30.780 | 30.600 | -0.190 | -0.62% | 30.400 | 30.900 | 17063 | 5196.755 | 3.86% |
| 2025-11-14 | 31.150 | 30.790 | -0.460 | -1.47% | 30.710 | 31.200 | 20359 | 6255.674 | 4.60% |
| 2025-11-13 | 31.410 | 31.250 | 0.170 | 0.55% | 31.100 | 31.590 | 20217 | 6304.980 | 4.57% |
| 2025-11-12 | 31.790 | 31.080 | -0.620 | -1.96% | 31.030 | 31.790 | 17779 | 5554.347 | 4.02% |
| 2025-11-11 | 32.600 | 31.700 | -0.970 | -2.97% | 31.370 | 32.820 | 38584 | 12312.871 | 8.72% |
| 2025-11-10 | 33.000 | 32.670 | -0.530 | -1.60% | 32.300 | 33.300 | 43027 | 14057.915 | 9.73% |
| 2025-11-07 | 31.510 | 33.200 | 1.400 | 4.40% | 31.380 | 33.580 | 65304 | 21507.773 | 14.77% |
| 2025-11-06 | 33.000 | 31.800 | -1.050 | -3.20% | 31.710 | 33.300 | 47436 | 15348.520 | 10.73% |
| 2025-11-05 | 30.820 | 32.850 | 1.800 | 5.80% | 30.200 | 32.990 | 67457 | 21700.033 | 15.25% |
| 2025-11-04 | 31.400 | 31.050 | -0.600 | -1.90% | 31.040 | 32.480 | 27157 | 8603.835 | 6.14% |
| 2025-11-03 | 31.230 | 31.650 | 0.550 | 1.77% | 30.990 | 31.760 | 24556 | 7711.226 | 5.55% |
| 2025-10-31 | 31.070 | 31.100 | 0.020 | 0.06% | 30.750 | 31.660 | 20970 | 6532.067 | 4.74% |
| 2025-10-30 | 31.050 | 31.080 | 0.020 | 0.06% | 30.800 | 31.910 | 34647 | 10875.104 | 7.83% |
| 2025-10-29 | 30.160 | 31.060 | 0.870 | 2.88% | 29.960 | 31.090 | 46208 | 12490.290 | 10.45% |
| 2025-10-28 | 30.290 | 30.190 | -0.070 | -0.23% | 29.950 | 30.470 | 17497 | 5284.688 | 3.96% |
| 2025-10-27 | 30.610 | 30.260 | -0.290 | -0.95% | 30.110 | 30.630 | 17496 | 5304.634 | 3.96% |
| 2025-10-24 | 30.350 | 30.550 | -0.280 | -0.91% | 30.350 | 30.750 | 20051 | 5761.077 | 4.53% |
| 2025-10-23 | 30.680 | 30.830 | 0.050 | 0.16% | 30.280 | 30.910 | 13884 | 4241.675 | 4.76% |
| 2025-10-22 | 31.190 | 30.780 | -0.550 | -1.76% | 30.000 | 31.290 | 24958 | 7628.685 | 8.56% |
| 2025-10-21 | 32.000 | 31.330 | -1.230 | -3.78% | 30.800 | 32.500 | 33525 | 10463.659 | 11.50% |
| 2025-10-20 | 33.100 | 32.560 | -0.530 | -1.60% | 32.110 | 33.500 | 24819 | 8111.023 | 8.51% |
| 2025-10-17 | 32.470 | 33.090 | 0.070 | 0.21% | 32.000 | 33.790 | 46732 | 15375.627 | 16.03% |
| 2025-10-16 | 30.900 | 33.020 | 2.260 | 7.35% | 30.750 | 33.100 | 59121 | 19304.477 | 20.28% |
深证大盘股票行情在线 K线走势图
摩尔线程(920018)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
