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 |
|---|
| 2026-03-31 | 18.500 | 21.780 | 3.000 | 15.97% | 18.500 | 22.900 | 107748 | 23068.277 | 25.53% |
| 2026-03-30 | 18.020 | 18.780 | 0.500 | 2.74% | 17.850 | 19.500 | 12856 | 2402.341 | 3.05% |
| 2026-03-27 | 17.950 | 18.280 | 0.170 | 0.94% | 17.870 | 18.290 | 3824 | 693.497 | 0.91% |
| 2026-03-26 | 18.220 | 18.110 | -0.110 | -0.60% | 18.030 | 18.660 | 7600 | 1394.699 | 1.80% |
| 2026-03-25 | 18.200 | 18.220 | 0.040 | 0.22% | 18.110 | 18.400 | 4988 | 911.755 | 1.18% |
| 2026-03-24 | 17.830 | 18.180 | 0.470 | 2.65% | 17.730 | 18.240 | 5749 | 1031.474 | 1.36% |
| 2026-03-23 | 18.530 | 17.710 | -1.110 | -5.90% | 17.560 | 18.760 | 11830 | 2140.469 | 2.80% |
| 2026-03-20 | 19.240 | 18.820 | -0.400 | -2.08% | 18.820 | 19.460 | 6124 | 1167.733 | 1.45% |
| 2026-03-19 | 20.090 | 19.220 | -1.070 | -5.27% | 19.220 | 20.150 | 12476 | 2446.609 | 2.96% |
| 2026-03-18 | 20.720 | 20.290 | -0.350 | -1.70% | 20.040 | 20.720 | 10368 | 2098.998 | 2.46% |
| 2026-03-17 | 20.590 | 20.640 | 0.010 | 0.05% | 20.440 | 20.780 | 7339 | 1513.008 | 1.74% |
| 2026-03-16 | 20.830 | 20.630 | -0.070 | -0.34% | 20.400 | 20.830 | 4844 | 996.019 | 1.15% |
| 2026-03-13 | 20.490 | 20.700 | 0.240 | 1.17% | 20.460 | 20.730 | 6141 | 1264.322 | 1.46% |
| 2026-03-12 | 20.700 | 20.460 | -0.230 | -1.11% | 20.330 | 20.780 | 5539 | 1137.629 | 1.31% |
| 2026-03-11 | 20.560 | 20.690 | 0.280 | 1.37% | 20.340 | 20.710 | 6875 | 1413.594 | 1.63% |
| 2026-03-10 | 20.260 | 20.410 | 0.250 | 1.24% | 20.100 | 20.440 | 4678 | 951.528 | 1.11% |
| 2026-03-09 | 20.400 | 20.160 | -0.440 | -2.14% | 20.000 | 20.590 | 8958 | 1812.075 | 2.12% |
| 2026-03-06 | 20.250 | 20.600 | 0.260 | 1.28% | 20.250 | 20.710 | 6144 | 1265.290 | 1.46% |
| 2026-03-05 | 20.320 | 20.340 | 0.130 | 0.64% | 20.210 | 20.520 | 6947 | 1416.055 | 1.65% |
| 2026-03-04 | 20.690 | 20.210 | -0.400 | -1.94% | 20.120 | 20.780 | 9535 | 1943.034 | 2.26% |
| 2026-03-03 | 20.900 | 20.610 | -0.270 | -1.29% | 20.410 | 21.130 | 13114 | 2730.094 | 3.11% |
| 2026-03-02 | 21.610 | 20.880 | -0.810 | -3.73% | 20.800 | 21.620 | 16510 | 3479.529 | 3.91% |
| 2026-02-27 | 21.900 | 21.690 | -0.260 | -1.18% | 21.660 | 22.010 | 6950 | 1510.855 | 1.65% |
| 2026-02-26 | 22.180 | 21.950 | -0.150 | -0.68% | 21.840 | 22.180 | 4061 | 890.656 | 0.96% |
| 2026-02-25 | 22.070 | 22.100 | 0.120 | 0.55% | 21.940 | 22.140 | 4273 | 943.118 | 1.01% |
| 2026-02-24 | 21.690 | 21.980 | 0.290 | 1.34% | 21.690 | 21.980 | 5339 | 1167.128 | 1.27% |
| 2026-02-13 | 22.000 | 21.690 | -0.140 | -0.64% | 21.690 | 22.030 | 3626 | 791.169 | 0.86% |
| 2026-02-12 | 22.030 | 21.830 | -0.170 | -0.77% | 21.780 | 22.190 | 5669 | 1241.104 | 1.34% |
| 2026-02-11 | 21.910 | 22.000 | 0.030 | 0.14% | 21.910 | 22.180 | 2846 | 626.660 | 0.67% |
| 2026-02-10 | 22.120 | 21.970 | -0.160 | -0.72% | 21.970 | 22.140 | 4444 | 979.087 | 1.05% |
| 2026-02-09 | 22.120 | 22.130 | 0.130 | 0.59% | 22.010 | 22.220 | 6142 | 1357.864 | 1.46% |
| 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% |
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
