摩尔线程(920023)股票行情
摩尔线程(920023)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 | 4.510 | 4.530 | 0.000 | 0.00% | 4.490 | 4.580 | 82629 | 3752.774 | 3.07% |
| 2026-02-05 | 4.530 | 4.530 | -0.030 | -0.66% | 4.510 | 4.610 | 97162 | 4418.250 | 3.61% |
| 2026-02-04 | 4.580 | 4.560 | 0.030 | 0.66% | 4.530 | 4.630 | 114302 | 5218.027 | 4.25% |
| 2026-02-03 | 4.590 | 4.530 | 0.010 | 0.22% | 4.470 | 4.600 | 149629 | 6757.767 | 5.57% |
| 2026-02-02 | 4.780 | 4.520 | -0.380 | -7.76% | 4.510 | 4.800 | 300615 | 13832.834 | 11.18% |
| 2026-01-30 | 4.730 | 4.900 | 0.150 | 3.16% | 4.690 | 5.200 | 467001 | 23155.549 | 17.37% |
| 2026-01-29 | 4.580 | 4.750 | 0.140 | 3.04% | 4.520 | 4.750 | 167457 | 7827.235 | 6.23% |
| 2026-01-28 | 4.570 | 4.610 | 0.040 | 0.88% | 4.550 | 4.630 | 69257 | 3184.050 | 2.58% |
| 2026-01-27 | 4.630 | 4.570 | -0.060 | -1.30% | 4.490 | 4.630 | 105750 | 4803.068 | 3.93% |
| 2026-01-26 | 4.760 | 4.630 | -0.130 | -2.73% | 4.610 | 4.760 | 149514 | 6971.813 | 5.56% |
| 2026-01-23 | 4.710 | 4.760 | 0.050 | 1.06% | 4.710 | 4.780 | 130235 | 6179.832 | 4.84% |
| 2026-01-22 | 4.750 | 4.710 | -0.010 | -0.21% | 4.700 | 4.750 | 107958 | 5090.524 | 4.02% |
| 2026-01-21 | 4.720 | 4.720 | -0.020 | -0.42% | 4.710 | 4.770 | 106067 | 5017.113 | 3.95% |
| 2026-01-20 | 4.790 | 4.740 | -0.070 | -1.46% | 4.720 | 4.830 | 132056 | 6309.267 | 4.91% |
| 2026-01-19 | 4.760 | 4.810 | 0.000 | 0.00% | 4.690 | 4.880 | 165881 | 7906.346 | 6.17% |
| 2026-01-16 | 4.940 | 4.810 | -0.170 | -3.41% | 4.800 | 4.980 | 216666 | 10543.404 | 8.06% |
| 2026-01-15 | 4.850 | 4.980 | 0.130 | 2.68% | 4.820 | 5.060 | 317707 | 15765.938 | 11.82% |
| 2026-01-14 | 4.830 | 4.850 | -0.010 | -0.21% | 4.710 | 4.950 | 303391 | 14691.792 | 11.29% |
| 2026-01-13 | 4.790 | 4.860 | 0.060 | 1.25% | 4.720 | 5.040 | 426293 | 20825.066 | 15.86% |
| 2026-01-12 | 4.620 | 4.800 | 0.190 | 4.12% | 4.580 | 4.810 | 321219 | 15103.840 | 11.95% |
| 2026-01-09 | 4.630 | 4.610 | 0.000 | 0.00% | 4.560 | 4.640 | 155024 | 7130.904 | 5.77% |
| 2026-01-08 | 4.580 | 4.610 | 0.000 | 0.00% | 4.560 | 4.630 | 147993 | 6798.907 | 5.51% |
| 2026-01-07 | 4.640 | 4.610 | -0.060 | -1.28% | 4.580 | 4.700 | 193225 | 8946.113 | 7.19% |
| 2026-01-06 | 4.580 | 4.670 | 0.100 | 2.19% | 4.560 | 4.690 | 222180 | 10259.222 | 8.27% |
| 2026-01-05 | 4.650 | 4.570 | -0.150 | -3.18% | 4.510 | 4.680 | 303154 | 13828.993 | 11.28% |
| 2025-12-31 | 4.650 | 4.720 | 0.060 | 1.29% | 4.620 | 4.820 | 256827 | 12153.348 | 9.55% |
| 2025-12-30 | 4.880 | 4.660 | -0.220 | -4.51% | 4.660 | 4.930 | 336464 | 15942.651 | 12.52% |
| 2025-12-29 | 5.030 | 4.880 | -0.270 | -5.24% | 4.850 | 5.110 | 464963 | 23006.035 | 17.30% |
| 2025-12-26 | 4.850 | 5.150 | 0.300 | 6.19% | 4.830 | 5.300 | 678035 | 34620.797 | 25.22% |
| 2025-12-25 | 5.050 | 4.850 | -0.210 | -4.15% | 4.850 | 5.110 | 528718 | 26152.531 | 19.67% |
| 2025-12-24 | 5.010 | 5.060 | -0.160 | -3.07% | 4.950 | 5.350 | 695649 | 35501.453 | 25.88% |
| 2025-12-23 | 6.000 | 5.220 | -0.690 | -11.68% | 5.110 | 6.500 | 1133268 | 66448.867 | 42.16% |
| 2025-12-22 | 4.570 | 5.910 | 1.360 | 29.89% | 4.540 | 5.910 | 1153440 | 63484.223 | 42.91% |
| 2025-12-19 | 4.390 | 4.550 | 0.150 | 3.41% | 4.360 | 4.570 | 179340 | 8074.910 | 6.67% |
| 2025-12-18 | 4.420 | 4.400 | -0.040 | -0.90% | 4.380 | 4.460 | 97187 | 4284.854 | 3.62% |
| 2025-12-17 | 4.400 | 4.440 | 0.040 | 0.91% | 4.260 | 4.520 | 154759 | 6826.261 | 5.76% |
| 2025-12-16 | 4.390 | 4.400 | 0.030 | 0.69% | 4.380 | 4.510 | 140506 | 6250.504 | 5.23% |
| 2025-12-15 | 4.300 | 4.370 | 0.030 | 0.69% | 4.300 | 4.460 | 105611 | 4650.129 | 3.93% |
| 2025-12-12 | 4.390 | 4.340 | -0.110 | -2.47% | 4.330 | 4.540 | 139907 | 6191.579 | 5.20% |
| 2025-12-11 | 4.380 | 4.450 | 0.010 | 0.23% | 4.270 | 4.580 | 257765 | 11409.436 | 9.59% |
| 2025-12-10 | 4.180 | 4.440 | 0.260 | 6.22% | 4.140 | 4.550 | 240539 | 10549.026 | 8.95% |
| 2025-12-09 | 4.230 | 4.180 | -0.050 | -1.18% | 4.150 | 4.230 | 39805 | 1668.007 | 1.48% |
| 2025-12-08 | 4.230 | 4.230 | 0.070 | 1.68% | 4.190 | 4.290 | 60875 | 2578.629 | 2.26% |
| 2025-12-05 | 4.120 | 4.160 | 0.060 | 1.46% | 4.070 | 4.180 | 47818 | 1973.129 | 1.78% |
| 2025-12-04 | 4.210 | 4.100 | -0.110 | -2.61% | 4.090 | 4.230 | 56598 | 2342.280 | 2.11% |
| 2025-12-03 | 4.280 | 4.210 | -0.070 | -1.64% | 4.200 | 4.310 | 47503 | 2015.599 | 1.77% |
| 2025-12-02 | 4.330 | 4.280 | -0.060 | -1.38% | 4.270 | 4.360 | 57261 | 2462.347 | 2.13% |
| 2025-12-01 | 4.290 | 4.340 | 0.030 | 0.70% | 4.280 | 4.350 | 49522 | 2139.233 | 1.84% |
| 2025-11-28 | 4.270 | 4.310 | 0.050 | 1.17% | 4.240 | 4.330 | 52441 | 2249.384 | 1.95% |
| 2025-11-27 | 4.250 | 4.260 | -0.020 | -0.47% | 4.220 | 4.290 | 49027 | 2087.300 | 1.82% |
| 2025-11-26 | 4.320 | 4.280 | -0.020 | -0.47% | 4.260 | 4.350 | 44743 | 1925.318 | 1.66% |
| 2025-11-25 | 4.270 | 4.300 | 0.060 | 1.42% | 4.250 | 4.340 | 48954 | 2101.704 | 1.82% |
| 2025-11-24 | 4.240 | 4.240 | -0.010 | -0.24% | 4.180 | 4.280 | 82480 | 3482.048 | 3.07% |
| 2025-11-21 | 4.340 | 4.250 | -0.110 | -2.52% | 4.240 | 4.480 | 123564 | 5403.995 | 4.60% |
| 2025-11-20 | 4.380 | 4.360 | 0.010 | 0.23% | 4.330 | 4.410 | 68524 | 2994.571 | 2.55% |
| 2025-11-19 | 4.470 | 4.350 | -0.110 | -2.47% | 4.320 | 4.500 | 104802 | 4604.022 | 3.90% |
| 2025-11-18 | 4.560 | 4.460 | -0.100 | -2.19% | 4.440 | 4.620 | 97898 | 4421.888 | 3.64% |
| 2025-11-17 | 4.660 | 4.560 | -0.100 | -2.15% | 4.540 | 4.670 | 90219 | 4146.685 | 3.36% |
| 2025-11-14 | 4.630 | 4.660 | -0.020 | -0.43% | 4.630 | 4.770 | 109747 | 5151.713 | 4.08% |
| 2025-11-13 | 4.740 | 4.680 | 0.000 | 0.00% | 4.660 | 4.760 | 116490 | 5470.028 | 4.33% |
| 2025-11-12 | 4.710 | 4.680 | -0.060 | -1.27% | 4.660 | 4.850 | 174725 | 8264.410 | 6.50% |
| 2025-11-11 | 4.610 | 4.740 | 0.090 | 1.94% | 4.550 | 4.790 | 194150 | 9058.745 | 7.22% |
| 2025-11-10 | 4.540 | 4.650 | 0.070 | 1.53% | 4.470 | 4.750 | 207594 | 9625.648 | 7.72% |
| 2025-11-07 | 4.600 | 4.580 | 0.050 | 1.10% | 4.570 | 4.800 | 209985 | 9818.312 | 7.81% |
| 2025-11-06 | 4.560 | 4.530 | -0.090 | -1.95% | 4.480 | 4.630 | 146750 | 6649.160 | 5.46% |
| 2025-11-05 | 4.400 | 4.620 | 0.210 | 4.76% | 4.360 | 4.730 | 256463 | 11797.862 | 9.54% |
| 2025-11-04 | 4.460 | 4.410 | -0.050 | -1.12% | 4.380 | 4.480 | 68696 | 3030.217 | 2.56% |
| 2025-11-03 | 4.430 | 4.460 | -0.040 | -0.89% | 4.380 | 4.540 | 116541 | 5206.678 | 4.34% |
| 2025-10-31 | 4.420 | 4.500 | 0.100 | 2.27% | 4.380 | 4.520 | 109910 | 4930.441 | 4.09% |
| 2025-10-30 | 4.470 | 4.400 | -0.070 | -1.57% | 4.380 | 4.570 | 154986 | 6980.749 | 5.77% |
| 2025-10-29 | 4.300 | 4.470 | 0.180 | 4.20% | 4.200 | 4.500 | 157950 | 6880.997 | 5.88% |
| 2025-10-28 | 4.340 | 4.290 | -0.030 | -0.69% | 4.280 | 4.360 | 53349 | 2297.663 | 1.98% |
| 2025-10-27 | 4.330 | 4.320 | 0.010 | 0.23% | 4.300 | 4.340 | 35604 | 1537.203 | 1.32% |
| 2025-10-24 | 4.350 | 4.310 | -0.030 | -0.69% | 4.300 | 4.390 | 61880 | 2685.278 | 2.30% |
| 2025-10-23 | 4.350 | 4.340 | -0.010 | -0.23% | 4.310 | 4.360 | 42049 | 1821.897 | 1.56% |
| 2025-10-22 | 4.350 | 4.350 | -0.020 | -0.46% | 4.330 | 4.420 | 64443 | 2818.865 | 2.40% |
| 2025-10-21 | 4.280 | 4.370 | 0.100 | 2.34% | 4.220 | 4.380 | 78738 | 3399.107 | 2.93% |
| 2025-10-20 | 4.250 | 4.270 | 0.050 | 1.18% | 4.230 | 4.310 | 43284 | 1848.015 | 1.61% |
| 2025-10-17 | 4.330 | 4.220 | -0.090 | -2.09% | 4.200 | 4.330 | 66611 | 2850.454 | 2.48% |
| 2025-10-16 | 4.330 | 4.310 | -0.020 | -0.46% | 4.300 | 4.380 | 48338 | 2093.458 | 1.80% |
深证大盘股票行情在线 K线走势图
摩尔线程(920023)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
