摩尔线程(920027)股票行情
摩尔线程(920027)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 | 22.000 | 22.000 | 0.090 | 0.41% | 21.850 | 22.130 | 4595 | 1011.413 | 1.09% |
| 2026-02-05 | 22.130 | 21.910 | -0.240 | -1.08% | 21.830 | 22.200 | 5633 | 1237.568 | 1.33% |
| 2026-02-04 | 21.980 | 22.150 | 0.170 | 0.77% | 21.820 | 22.220 | 7419 | 1635.958 | 1.76% |
| 2026-02-03 | 22.010 | 21.980 | 0.160 | 0.73% | 21.780 | 22.080 | 8215 | 1798.404 | 1.95% |
| 2026-02-02 | 22.150 | 21.820 | -0.340 | -1.53% | 21.760 | 22.360 | 7645 | 1675.809 | 1.81% |
| 2026-01-30 | 22.750 | 22.160 | -0.390 | -1.73% | 21.990 | 22.750 | 8475 | 1887.073 | 2.01% |
| 2026-01-29 | 22.840 | 22.550 | -0.290 | -1.27% | 22.480 | 22.840 | 8181 | 1849.839 | 1.94% |
| 2026-01-28 | 22.600 | 22.840 | 0.280 | 1.24% | 22.550 | 22.990 | 7984 | 1819.729 | 1.89% |
| 2026-01-27 | 22.870 | 22.560 | -0.350 | -1.53% | 22.300 | 22.940 | 11096 | 2504.799 | 2.63% |
| 2026-01-26 | 23.790 | 22.910 | -0.720 | -3.05% | 22.830 | 23.790 | 13630 | 3160.015 | 3.23% |
| 2026-01-23 | 23.530 | 23.630 | 0.100 | 0.42% | 23.430 | 23.740 | 12460 | 2945.212 | 2.95% |
| 2026-01-22 | 23.460 | 23.530 | 0.210 | 0.90% | 23.320 | 23.700 | 12178 | 2860.846 | 2.89% |
| 2026-01-21 | 23.690 | 23.320 | -0.380 | -1.60% | 23.220 | 23.970 | 16237 | 3823.966 | 3.85% |
| 2026-01-20 | 22.900 | 23.700 | 0.860 | 3.77% | 22.720 | 23.970 | 26244 | 6125.119 | 6.22% |
| 2026-01-19 | 22.600 | 22.840 | 0.240 | 1.06% | 22.370 | 22.950 | 7677 | 1746.356 | 1.82% |
| 2026-01-16 | 22.550 | 22.600 | 0.050 | 0.22% | 22.430 | 22.650 | 8336 | 1880.560 | 1.98% |
| 2026-01-15 | 22.500 | 22.550 | -0.210 | -0.92% | 22.420 | 22.840 | 8854 | 2002.350 | 2.10% |
| 2026-01-14 | 22.880 | 22.760 | -0.150 | -0.65% | 22.470 | 23.180 | 16282 | 3725.856 | 3.86% |
| 2026-01-13 | 22.660 | 22.910 | 0.290 | 1.28% | 22.540 | 23.080 | 20747 | 4749.092 | 4.92% |
| 2026-01-12 | 22.490 | 22.620 | 0.120 | 0.53% | 22.390 | 22.940 | 22196 | 5024.656 | 5.26% |
| 2026-01-09 | 22.350 | 22.500 | 0.200 | 0.90% | 22.220 | 22.600 | 10626 | 2387.185 | 2.52% |
| 2026-01-08 | 22.220 | 22.300 | 0.170 | 0.77% | 22.040 | 22.360 | 9554 | 2125.182 | 2.26% |
| 2026-01-07 | 22.320 | 22.130 | -0.360 | -1.60% | 22.020 | 22.430 | 15483 | 3439.590 | 3.67% |
| 2026-01-06 | 21.900 | 22.490 | 0.610 | 2.79% | 21.780 | 22.600 | 19210 | 4285.387 | 4.55% |
| 2026-01-05 | 21.590 | 21.880 | 0.500 | 2.34% | 21.430 | 21.940 | 13227 | 2875.355 | 3.13% |
| 2025-12-31 | 21.420 | 21.380 | -0.040 | -0.19% | 21.200 | 21.500 | 9893 | 2111.980 | 2.34% |
| 2025-12-30 | 21.700 | 21.420 | -0.280 | -1.29% | 21.310 | 21.880 | 14746 | 3158.105 | 3.49% |
| 2025-12-29 | 22.430 | 21.700 | -0.620 | -2.78% | 21.600 | 22.430 | 17809 | 3910.440 | 4.22% |
| 2025-12-26 | 22.300 | 22.320 | -0.240 | -1.06% | 22.100 | 22.530 | 16636 | 3712.918 | 3.94% |
| 2025-12-25 | 22.670 | 22.560 | -0.040 | -0.18% | 22.450 | 22.730 | 13114 | 2953.329 | 3.42% |
| 2025-12-24 | 22.520 | 22.600 | 0.000 | 0.00% | 22.450 | 22.730 | 13065 | 2915.396 | 3.40% |
| 2025-12-23 | 23.040 | 22.600 | -0.440 | -1.91% | 22.500 | 23.060 | 12530 | 2824.574 | 3.26% |
| 2025-12-22 | 23.390 | 23.040 | -0.310 | -1.33% | 22.950 | 23.390 | 12200 | 2812.808 | 3.18% |
| 2025-12-19 | 23.200 | 23.350 | 0.070 | 0.30% | 23.200 | 23.580 | 15089 | 3502.076 | 3.93% |
| 2025-12-18 | 23.900 | 23.280 | -0.560 | -2.35% | 23.140 | 23.900 | 14471 | 3376.393 | 3.77% |
| 2025-12-17 | 23.860 | 23.840 | -0.020 | -0.08% | 23.620 | 24.240 | 13531 | 3163.978 | 3.53% |
| 2025-12-16 | 23.840 | 23.860 | 0.050 | 0.21% | 23.660 | 24.100 | 9551 | 2280.577 | 2.49% |
| 2025-12-15 | 24.160 | 23.810 | -0.130 | -0.54% | 23.750 | 24.160 | 7326 | 1750.665 | 1.91% |
| 2025-12-12 | 23.280 | 23.940 | 0.460 | 1.96% | 23.280 | 24.390 | 14972 | 3604.706 | 3.90% |
| 2025-12-11 | 22.900 | 23.480 | 0.610 | 2.67% | 22.710 | 23.930 | 14026 | 3289.874 | 3.65% |
| 2025-12-10 | 22.610 | 22.870 | 0.180 | 0.79% | 22.600 | 23.110 | 4620 | 1056.211 | 1.20% |
| 2025-12-09 | 23.350 | 22.690 | -0.530 | -2.28% | 22.670 | 23.350 | 6539 | 1496.454 | 1.70% |
| 2025-12-08 | 22.930 | 23.220 | 0.420 | 1.84% | 22.910 | 23.550 | 10248 | 2385.080 | 2.67% |
| 2025-12-05 | 22.790 | 22.800 | 0.010 | 0.04% | 22.410 | 22.880 | 8633 | 1950.620 | 2.25% |
| 2025-12-04 | 22.800 | 22.790 | 0.010 | 0.04% | 22.610 | 23.040 | 3849 | 877.314 | 1.00% |
| 2025-12-03 | 23.650 | 22.780 | -0.600 | -2.57% | 22.780 | 23.650 | 8431 | 1939.683 | 2.20% |
| 2025-12-02 | 23.850 | 23.380 | -0.310 | -1.31% | 23.360 | 23.850 | 4518 | 1064.936 | 1.18% |
| 2025-12-01 | 23.180 | 23.690 | 0.570 | 2.47% | 23.180 | 23.780 | 8649 | 2032.635 | 2.25% |
| 2025-11-28 | 23.400 | 23.120 | -0.290 | -1.24% | 22.700 | 23.560 | 6773 | 1564.768 | 1.76% |
| 2025-11-27 | 23.800 | 23.410 | -0.320 | -1.35% | 23.400 | 23.950 | 5853 | 1384.044 | 1.52% |
| 2025-11-26 | 24.000 | 23.730 | -0.230 | -0.96% | 23.650 | 24.200 | 4751 | 1133.626 | 1.24% |
| 2025-11-25 | 24.040 | 23.960 | 0.060 | 0.25% | 23.870 | 24.490 | 4771 | 1149.185 | 1.24% |
| 2025-11-24 | 23.700 | 23.900 | 0.200 | 0.84% | 23.580 | 24.070 | 6336 | 1509.380 | 1.65% |
| 2025-11-21 | 25.070 | 23.700 | -1.290 | -5.16% | 23.120 | 25.070 | 15380 | 3699.227 | 4.01% |
| 2025-11-20 | 25.010 | 24.990 | -0.010 | -0.04% | 24.830 | 25.310 | 8515 | 2134.456 | 2.22% |
| 2025-11-19 | 25.950 | 25.000 | -0.930 | -3.59% | 24.720 | 26.160 | 15915 | 4006.290 | 4.15% |
| 2025-11-18 | 26.500 | 25.930 | -0.570 | -2.15% | 25.830 | 26.600 | 9985 | 2614.200 | 2.60% |
| 2025-11-17 | 26.600 | 26.500 | -0.130 | -0.49% | 26.450 | 26.670 | 6752 | 1792.591 | 1.76% |
| 2025-11-14 | 26.600 | 26.630 | -0.090 | -0.34% | 26.580 | 26.900 | 6874 | 1835.209 | 1.79% |
| 2025-11-13 | 26.920 | 26.720 | 0.100 | 0.38% | 26.560 | 26.920 | 9311 | 2490.890 | 2.43% |
| 2025-11-12 | 26.930 | 26.620 | -0.420 | -1.55% | 26.560 | 27.080 | 12856 | 3444.786 | 3.35% |
| 2025-11-11 | 26.830 | 27.040 | 0.280 | 1.05% | 26.700 | 27.800 | 18242 | 4962.903 | 4.75% |
| 2025-11-10 | 26.730 | 26.760 | 0.020 | 0.07% | 26.550 | 26.860 | 4678 | 1250.018 | 1.22% |
| 2025-11-07 | 26.800 | 26.740 | 0.050 | 0.19% | 26.650 | 26.920 | 7897 | 2113.980 | 2.06% |
| 2025-11-06 | 26.930 | 26.690 | -0.060 | -0.22% | 26.560 | 26.930 | 7224 | 1928.338 | 1.88% |
| 2025-11-05 | 26.680 | 26.750 | 0.080 | 0.30% | 26.400 | 26.940 | 7598 | 2031.504 | 1.98% |
| 2025-11-04 | 26.910 | 26.670 | -0.240 | -0.89% | 26.400 | 27.000 | 9427 | 2515.889 | 2.46% |
| 2025-11-03 | 27.000 | 26.910 | -0.070 | -0.26% | 26.750 | 27.160 | 7527 | 2027.806 | 1.96% |
| 2025-10-31 | 26.820 | 26.980 | 0.140 | 0.52% | 26.610 | 27.270 | 10544 | 2849.195 | 2.75% |
| 2025-10-30 | 27.140 | 26.840 | -0.620 | -2.26% | 26.800 | 27.640 | 18030 | 4909.479 | 4.70% |
| 2025-10-29 | 26.650 | 27.460 | 0.800 | 3.00% | 26.250 | 27.560 | 19266 | 5187.603 | 5.02% |
| 2025-10-28 | 26.850 | 26.660 | -0.040 | -0.15% | 26.570 | 26.960 | 4578 | 1223.995 | 1.19% |
| 2025-10-27 | 26.900 | 26.700 | -0.070 | -0.26% | 26.660 | 26.900 | 5768 | 1543.654 | 1.50% |
| 2025-10-24 | 27.140 | 26.770 | -0.110 | -0.41% | 26.720 | 27.150 | 9196 | 2474.404 | 2.40% |
| 2025-10-23 | 27.040 | 26.880 | -0.410 | -1.50% | 26.680 | 27.090 | 10178 | 2731.462 | 2.65% |
| 2025-10-22 | 26.620 | 27.290 | 0.610 | 2.29% | 26.460 | 27.960 | 20923 | 5716.692 | 5.45% |
| 2025-10-21 | 26.360 | 26.680 | 0.340 | 1.29% | 26.220 | 26.680 | 10948 | 2906.323 | 2.85% |
| 2025-10-20 | 26.660 | 26.340 | -0.020 | -0.08% | 26.190 | 26.700 | 7380 | 1946.398 | 1.92% |
| 2025-10-17 | 26.560 | 26.360 | -0.020 | -0.08% | 26.220 | 26.830 | 10188 | 2702.287 | 2.65% |
| 2025-10-16 | 26.500 | 26.500 | -0.010 | -0.04% | 26.340 | 26.850 | 8432 | 2241.766 | 2.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(920027)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
