摩尔线程(920022)股票行情
摩尔线程(920022)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 | 29.990 | 29.930 | -0.140 | -0.47% | 29.870 | 30.320 | 4661 | 1402.833 | 2.81% |
| 2026-02-05 | 30.330 | 30.070 | -0.520 | -1.70% | 29.910 | 30.530 | 5252 | 1581.204 | 3.16% |
| 2026-02-04 | 30.100 | 30.590 | 0.540 | 1.80% | 29.900 | 31.380 | 9316 | 2860.477 | 5.61% |
| 2026-02-03 | 29.900 | 30.050 | 0.320 | 1.08% | 29.740 | 30.050 | 3794 | 1134.636 | 2.28% |
| 2026-02-02 | 30.490 | 29.730 | -0.770 | -2.52% | 29.700 | 30.500 | 5710 | 1714.911 | 3.44% |
| 2026-01-30 | 30.620 | 30.500 | -0.150 | -0.49% | 30.300 | 30.890 | 5865 | 1791.964 | 3.53% |
| 2026-01-29 | 31.450 | 30.650 | -0.580 | -1.86% | 30.600 | 31.450 | 6628 | 2052.035 | 3.99% |
| 2026-01-28 | 31.010 | 31.230 | 0.140 | 0.45% | 30.860 | 31.700 | 7813 | 2440.392 | 4.70% |
| 2026-01-27 | 31.010 | 31.090 | 0.040 | 0.13% | 30.310 | 31.250 | 7936 | 2445.877 | 4.78% |
| 2026-01-26 | 31.630 | 31.050 | -0.780 | -2.45% | 30.960 | 31.710 | 14826 | 4638.156 | 8.92% |
| 2026-01-23 | 31.620 | 31.830 | 0.730 | 2.35% | 31.600 | 32.630 | 25327 | 8151.429 | 15.24% |
| 2026-01-22 | 31.010 | 31.100 | 0.030 | 0.10% | 30.830 | 31.130 | 5622 | 1741.255 | 3.38% |
| 2026-01-21 | 31.170 | 31.070 | -0.200 | -0.64% | 30.950 | 31.360 | 7990 | 2483.211 | 4.81% |
| 2026-01-20 | 30.650 | 31.270 | 0.590 | 1.92% | 30.650 | 31.480 | 11737 | 3650.819 | 7.06% |
| 2026-01-19 | 30.600 | 30.680 | -0.020 | -0.07% | 30.410 | 30.880 | 4827 | 1478.024 | 2.90% |
| 2026-01-16 | 30.700 | 30.700 | 0.030 | 0.10% | 30.520 | 30.930 | 4944 | 1516.516 | 2.98% |
| 2026-01-15 | 30.730 | 30.670 | -0.040 | -0.13% | 30.510 | 31.570 | 9114 | 2824.353 | 5.49% |
| 2026-01-14 | 30.760 | 30.710 | -0.040 | -0.13% | 30.400 | 31.090 | 13745 | 4223.787 | 8.27% |
| 2026-01-13 | 31.200 | 30.750 | -0.290 | -0.93% | 30.400 | 31.290 | 14264 | 4414.668 | 8.58% |
| 2026-01-12 | 30.560 | 31.040 | 0.720 | 2.37% | 30.340 | 31.040 | 16540 | 5078.389 | 9.95% |
| 2026-01-09 | 30.440 | 30.320 | -0.020 | -0.07% | 30.190 | 30.570 | 7477 | 2268.594 | 4.50% |
| 2026-01-08 | 30.150 | 30.340 | 0.250 | 0.83% | 29.890 | 30.460 | 7442 | 2246.794 | 4.48% |
| 2026-01-07 | 30.490 | 30.090 | -0.340 | -1.12% | 30.020 | 30.500 | 7228 | 2183.556 | 4.35% |
| 2026-01-06 | 30.100 | 30.430 | 0.360 | 1.20% | 29.900 | 30.480 | 7362 | 2226.526 | 4.43% |
| 2026-01-05 | 29.920 | 30.070 | 0.080 | 0.27% | 29.730 | 30.180 | 5592 | 1675.570 | 3.37% |
| 2025-12-31 | 29.870 | 29.990 | 0.420 | 1.42% | 29.540 | 30.130 | 5608 | 1670.931 | 3.38% |
| 2025-12-30 | 29.660 | 29.570 | -0.010 | -0.03% | 29.500 | 30.090 | 5153 | 1531.046 | 3.10% |
| 2025-12-29 | 29.920 | 29.580 | -0.380 | -1.27% | 29.510 | 30.140 | 5513 | 1642.704 | 3.32% |
| 2025-12-26 | 30.000 | 29.960 | -0.060 | -0.20% | 29.860 | 30.390 | 8891 | 2670.080 | 5.35% |
| 2025-12-25 | 30.000 | 30.020 | -0.060 | -0.20% | 29.910 | 30.500 | 7482 | 2254.461 | 4.50% |
| 2025-12-24 | 30.160 | 30.080 | -0.100 | -0.33% | 29.000 | 30.180 | 8551 | 2554.086 | 5.15% |
| 2025-12-23 | 31.280 | 30.180 | -0.920 | -2.96% | 29.880 | 31.380 | 14298 | 4353.881 | 8.61% |
| 2025-12-22 | 31.450 | 31.100 | -0.140 | -0.45% | 30.740 | 31.500 | 10854 | 3365.152 | 6.53% |
| 2025-12-19 | 31.140 | 31.240 | -0.140 | -0.45% | 31.030 | 31.730 | 12173 | 3819.668 | 7.33% |
| 2025-12-18 | 31.510 | 31.380 | -0.460 | -1.44% | 31.180 | 32.250 | 14681 | 4631.362 | 8.84% |
| 2025-12-17 | 32.660 | 31.840 | -0.820 | -2.51% | 31.530 | 33.100 | 23868 | 7678.587 | 14.37% |
| 2025-12-16 | 30.790 | 32.660 | 1.660 | 5.35% | 30.790 | 32.970 | 33010 | 10613.412 | 19.87% |
| 2025-12-15 | 30.500 | 31.000 | 0.170 | 0.55% | 30.500 | 31.470 | 17341 | 5356.787 | 10.44% |
| 2025-12-12 | 32.180 | 30.830 | -0.920 | -2.90% | 30.810 | 33.200 | 31316 | 9954.747 | 18.85% |
| 2025-12-11 | 30.590 | 31.750 | 1.680 | 5.59% | 30.000 | 32.570 | 40661 | 12822.365 | 24.47% |
| 2025-12-10 | 29.090 | 30.070 | 1.060 | 3.65% | 28.900 | 31.350 | 22572 | 6848.638 | 13.59% |
| 2025-12-09 | 29.580 | 29.010 | -0.570 | -1.93% | 28.980 | 29.580 | 5366 | 1565.278 | 3.23% |
| 2025-12-08 | 29.300 | 29.580 | 0.370 | 1.27% | 29.210 | 29.960 | 7300 | 2162.796 | 4.39% |
| 2025-12-05 | 29.090 | 29.210 | -0.020 | -0.07% | 28.810 | 29.390 | 6683 | 1941.681 | 4.02% |
| 2025-12-04 | 29.300 | 29.230 | 0.020 | 0.07% | 29.000 | 29.460 | 4142 | 1209.732 | 2.49% |
| 2025-12-03 | 29.980 | 29.210 | -0.620 | -2.08% | 29.080 | 29.980 | 5059 | 1486.088 | 3.04% |
| 2025-12-02 | 30.370 | 29.830 | -0.130 | -0.43% | 29.700 | 30.450 | 6794 | 2044.447 | 4.09% |
| 2025-12-01 | 29.280 | 29.960 | 0.730 | 2.50% | 29.280 | 29.990 | 6817 | 2028.307 | 4.10% |
| 2025-11-28 | 29.580 | 29.230 | -0.210 | -0.71% | 29.230 | 29.580 | 4326 | 1271.054 | 2.60% |
| 2025-11-27 | 30.400 | 30.020 | -0.420 | -1.38% | 30.000 | 30.640 | 5532 | 1670.845 | 3.33% |
| 2025-11-26 | 30.150 | 30.440 | 0.240 | 0.79% | 30.000 | 30.790 | 6429 | 1955.507 | 3.87% |
| 2025-11-25 | 30.300 | 30.200 | 0.210 | 0.70% | 29.610 | 30.500 | 5632 | 1700.475 | 3.39% |
| 2025-11-24 | 30.900 | 29.990 | -0.710 | -2.31% | 29.590 | 30.940 | 12282 | 3689.084 | 7.39% |
| 2025-11-21 | 30.960 | 30.700 | 0.000 | 0.00% | 30.300 | 31.980 | 17860 | 5565.281 | 10.75% |
| 2025-11-20 | 31.310 | 30.700 | -0.680 | -2.17% | 30.700 | 31.460 | 6608 | 2046.263 | 3.98% |
| 2025-11-19 | 31.010 | 31.380 | 0.190 | 0.61% | 30.550 | 31.410 | 8904 | 2759.262 | 5.36% |
| 2025-11-18 | 31.960 | 31.190 | -0.690 | -2.16% | 31.130 | 31.960 | 9331 | 2923.504 | 5.62% |
| 2025-11-17 | 32.800 | 31.880 | -1.010 | -3.07% | 31.680 | 32.940 | 13045 | 4192.639 | 7.85% |
| 2025-11-14 | 32.800 | 32.890 | 0.190 | 0.58% | 32.530 | 33.600 | 13111 | 4349.879 | 7.89% |
| 2025-11-13 | 33.100 | 32.700 | -0.320 | -0.97% | 32.580 | 33.320 | 10965 | 3608.427 | 6.60% |
| 2025-11-12 | 33.700 | 33.020 | -0.660 | -1.96% | 33.000 | 33.700 | 10679 | 3561.300 | 6.43% |
| 2025-11-11 | 33.460 | 33.680 | 0.270 | 0.81% | 32.820 | 33.890 | 14457 | 4824.343 | 8.70% |
| 2025-11-10 | 32.760 | 33.410 | 1.020 | 3.15% | 32.300 | 33.470 | 14658 | 4828.920 | 8.82% |
| 2025-11-07 | 33.010 | 32.390 | -0.620 | -1.88% | 32.390 | 33.100 | 11614 | 3798.365 | 6.99% |
| 2025-11-06 | 33.330 | 33.010 | -0.440 | -1.32% | 33.010 | 33.470 | 8490 | 2817.816 | 5.11% |
| 2025-11-05 | 33.080 | 33.450 | 0.080 | 0.24% | 33.000 | 33.680 | 11742 | 3906.024 | 7.07% |
| 2025-11-04 | 33.900 | 33.370 | -0.530 | -1.56% | 32.990 | 34.130 | 15825 | 5273.906 | 9.52% |
| 2025-11-03 | 33.790 | 33.900 | -0.160 | -0.47% | 33.400 | 34.360 | 15336 | 5208.142 | 9.23% |
| 2025-10-31 | 32.890 | 34.060 | 0.990 | 2.99% | 32.580 | 34.210 | 26058 | 8736.008 | 15.68% |
| 2025-10-30 | 32.800 | 33.070 | 0.390 | 1.19% | 32.800 | 35.360 | 42883 | 14620.133 | 25.81% |
| 2025-10-29 | 31.590 | 32.680 | 1.320 | 4.21% | 31.010 | 32.800 | 19826 | 6324.097 | 11.93% |
| 2025-10-28 | 32.000 | 31.360 | -0.680 | -2.12% | 31.310 | 32.180 | 13937 | 4409.754 | 8.39% |
| 2025-10-27 | 32.260 | 32.040 | -0.350 | -1.08% | 32.000 | 32.450 | 12228 | 3927.561 | 7.36% |
| 2025-10-24 | 33.100 | 32.390 | -0.710 | -2.15% | 32.390 | 33.280 | 19698 | 6459.973 | 11.86% |
| 2025-10-23 | 32.190 | 33.100 | 0.750 | 2.32% | 31.650 | 33.160 | 23633 | 7670.683 | 14.22% |
| 2025-10-22 | 32.000 | 32.350 | 0.260 | 0.81% | 31.630 | 32.950 | 18071 | 5840.100 | 10.88% |
| 2025-10-21 | 31.600 | 32.090 | 0.450 | 1.42% | 31.360 | 32.290 | 16374 | 5218.442 | 9.86% |
| 2025-10-20 | 32.010 | 31.640 | -0.600 | -1.86% | 31.230 | 32.650 | 23194 | 7332.165 | 13.96% |
| 2025-10-17 | 31.800 | 32.240 | 0.740 | 2.35% | 31.800 | 34.600 | 44086 | 14626.401 | 26.53% |
| 2025-10-16 | 31.680 | 31.500 | -0.130 | -0.41% | 31.310 | 31.860 | 7957 | 2514.521 | 4.79% |
深证大盘股票行情在线 K线走势图
摩尔线程(920022)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
