摩尔线程(920056)股票行情
摩尔线程(920056)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 | 26.900 | 27.130 | 0.090 | 0.33% | 26.610 | 27.680 | 19273 | 5245.905 | 6.25% |
| 2026-02-05 | 28.260 | 27.040 | -1.680 | -5.85% | 27.000 | 28.280 | 29075 | 7975.824 | 9.43% |
| 2026-02-04 | 27.820 | 28.720 | 0.960 | 3.46% | 27.530 | 29.800 | 43410 | 12469.538 | 14.07% |
| 2026-02-03 | 26.660 | 27.760 | 1.110 | 4.17% | 26.660 | 27.800 | 20787 | 5704.618 | 6.74% |
| 2026-02-02 | 28.000 | 26.650 | -0.700 | -2.56% | 26.580 | 28.170 | 16714 | 4549.862 | 5.42% |
| 2026-01-30 | 27.860 | 27.350 | -0.420 | -1.51% | 26.980 | 27.900 | 18708 | 5114.785 | 6.07% |
| 2026-01-29 | 28.030 | 27.770 | -0.580 | -2.05% | 27.770 | 28.900 | 26759 | 7560.375 | 8.68% |
| 2026-01-28 | 29.000 | 28.350 | -1.250 | -4.22% | 28.160 | 29.400 | 33599 | 9622.024 | 10.89% |
| 2026-01-27 | 28.610 | 29.600 | 0.540 | 1.86% | 27.760 | 30.210 | 53811 | 15512.306 | 17.57% |
| 2026-01-26 | 29.900 | 29.060 | -1.390 | -4.56% | 28.900 | 31.940 | 67860 | 20261.451 | 22.15% |
| 2026-01-23 | 26.860 | 30.450 | 3.670 | 13.70% | 26.850 | 31.330 | 108171 | 32177.578 | 35.31% |
| 2026-01-22 | 27.150 | 26.780 | -0.560 | -2.05% | 26.620 | 27.340 | 31508 | 8457.940 | 10.29% |
| 2026-01-21 | 28.400 | 27.340 | -1.730 | -5.95% | 27.020 | 28.830 | 53792 | 14758.657 | 17.56% |
| 2026-01-20 | 27.580 | 29.070 | 1.770 | 6.48% | 27.580 | 30.900 | 81584 | 24113.742 | 26.63% |
| 2026-01-19 | 26.360 | 27.300 | 1.110 | 4.24% | 26.060 | 27.880 | 36300 | 9913.695 | 11.85% |
| 2026-01-16 | 26.760 | 26.190 | -0.630 | -2.35% | 25.950 | 26.770 | 19153 | 5018.987 | 6.25% |
| 2026-01-15 | 26.480 | 26.820 | 0.510 | 1.94% | 26.310 | 27.860 | 30033 | 8160.458 | 9.80% |
| 2026-01-14 | 26.350 | 26.310 | 0.060 | 0.23% | 25.930 | 26.750 | 18421 | 4856.676 | 6.01% |
| 2026-01-13 | 27.190 | 26.250 | -0.550 | -2.05% | 26.110 | 27.190 | 23612 | 6279.692 | 7.71% |
| 2026-01-12 | 25.800 | 26.800 | 1.170 | 4.56% | 25.800 | 27.020 | 36077 | 9606.652 | 11.78% |
| 2026-01-09 | 25.480 | 25.630 | 0.060 | 0.23% | 25.400 | 25.990 | 14152 | 3632.303 | 4.62% |
| 2026-01-08 | 25.200 | 25.570 | 0.420 | 1.67% | 25.160 | 25.570 | 12787 | 3249.745 | 4.17% |
| 2026-01-07 | 25.570 | 25.150 | -0.260 | -1.02% | 25.100 | 25.570 | 11028 | 2789.566 | 3.60% |
| 2026-01-06 | 25.050 | 25.410 | 0.380 | 1.52% | 25.050 | 25.430 | 9237 | 2335.682 | 3.02% |
| 2026-01-05 | 24.900 | 25.030 | 0.260 | 1.05% | 24.780 | 25.110 | 8398 | 2096.724 | 2.74% |
| 2025-12-31 | 24.820 | 24.770 | 0.000 | 0.00% | 24.730 | 24.950 | 4842 | 1201.020 | 1.58% |
| 2025-12-30 | 25.180 | 24.770 | -0.400 | -1.59% | 24.750 | 25.360 | 8052 | 2008.182 | 2.63% |
| 2025-12-29 | 25.410 | 25.170 | -0.340 | -1.33% | 25.140 | 25.790 | 9473 | 2399.087 | 3.09% |
| 2025-12-26 | 24.970 | 25.510 | 0.520 | 2.08% | 24.850 | 26.150 | 17963 | 4593.204 | 5.86% |
| 2025-12-25 | 24.970 | 24.990 | 0.060 | 0.24% | 24.820 | 25.200 | 6963 | 1738.422 | 2.27% |
| 2025-12-24 | 24.960 | 24.930 | 0.140 | 0.56% | 24.650 | 24.960 | 5572 | 1381.827 | 1.82% |
| 2025-12-23 | 25.390 | 24.790 | -0.390 | -1.55% | 24.710 | 25.390 | 7773 | 1937.945 | 2.54% |
| 2025-12-22 | 25.240 | 25.180 | -0.190 | -0.75% | 25.110 | 25.540 | 7616 | 1921.273 | 2.49% |
| 2025-12-19 | 25.480 | 25.370 | 0.050 | 0.20% | 25.310 | 25.630 | 7099 | 1805.274 | 2.32% |
| 2025-12-18 | 25.750 | 25.320 | -0.400 | -1.56% | 25.280 | 25.820 | 9307 | 2378.309 | 3.04% |
| 2025-12-17 | 25.720 | 25.720 | -0.080 | -0.31% | 25.550 | 26.290 | 16368 | 4249.923 | 5.34% |
| 2025-12-16 | 25.130 | 25.800 | 0.380 | 1.49% | 25.090 | 25.930 | 12282 | 3135.515 | 4.01% |
| 2025-12-15 | 25.220 | 25.420 | 0.020 | 0.08% | 25.090 | 26.100 | 11717 | 3006.284 | 3.83% |
| 2025-12-12 | 25.450 | 25.400 | -0.030 | -0.12% | 25.000 | 26.100 | 15672 | 4007.714 | 5.12% |
| 2025-12-11 | 24.740 | 25.430 | 0.480 | 1.92% | 24.740 | 26.390 | 21977 | 5642.817 | 7.17% |
| 2025-12-10 | 24.610 | 24.950 | 0.350 | 1.42% | 24.320 | 25.110 | 6093 | 1508.201 | 1.99% |
| 2025-12-09 | 25.590 | 24.600 | -0.460 | -1.84% | 24.490 | 25.600 | 7008 | 1743.218 | 2.29% |
| 2025-12-08 | 24.730 | 25.060 | 0.320 | 1.29% | 24.710 | 25.390 | 7666 | 1923.504 | 2.50% |
| 2025-12-05 | 24.580 | 24.740 | 0.170 | 0.69% | 24.310 | 24.760 | 5619 | 1378.655 | 1.83% |
| 2025-12-04 | 24.770 | 24.570 | -0.260 | -1.05% | 24.420 | 24.880 | 6550 | 1612.268 | 2.14% |
| 2025-12-03 | 25.060 | 24.830 | -0.270 | -1.08% | 24.750 | 25.150 | 7279 | 1809.376 | 2.38% |
| 2025-12-02 | 25.490 | 25.100 | -0.370 | -1.45% | 25.010 | 25.520 | 6681 | 1680.994 | 2.18% |
| 2025-12-01 | 25.200 | 25.470 | 0.300 | 1.19% | 25.050 | 25.550 | 8865 | 2247.707 | 2.89% |
| 2025-11-28 | 25.230 | 25.170 | -0.030 | -0.12% | 25.000 | 25.260 | 6065 | 1524.673 | 1.98% |
| 2025-11-27 | 25.560 | 25.200 | -0.270 | -1.06% | 25.160 | 25.640 | 10792 | 2740.160 | 3.52% |
| 2025-11-26 | 25.790 | 25.470 | -0.430 | -1.66% | 25.410 | 26.110 | 10535 | 2707.995 | 3.44% |
| 2025-11-25 | 26.400 | 25.900 | -0.510 | -1.93% | 25.770 | 26.850 | 19223 | 5035.687 | 6.28% |
| 2025-11-24 | 25.180 | 26.410 | 1.350 | 5.39% | 24.710 | 26.790 | 30438 | 7892.676 | 9.94% |
| 2025-11-21 | 26.070 | 25.060 | -1.100 | -4.20% | 24.900 | 26.070 | 20408 | 5171.443 | 6.66% |
| 2025-11-20 | 26.720 | 26.160 | -0.560 | -2.10% | 26.160 | 26.920 | 14625 | 3866.234 | 4.77% |
| 2025-11-19 | 26.610 | 26.720 | -0.030 | -0.11% | 26.310 | 27.100 | 17216 | 4584.268 | 5.62% |
| 2025-11-18 | 27.690 | 26.750 | -0.990 | -3.57% | 26.690 | 27.760 | 28592 | 7738.669 | 9.33% |
| 2025-11-17 | 28.380 | 27.740 | -0.860 | -3.01% | 27.670 | 28.780 | 29729 | 8304.596 | 9.71% |
| 2025-11-14 | 29.280 | 28.600 | -0.600 | -2.05% | 28.360 | 29.740 | 50700 | 14721.188 | 16.55% |
| 2025-11-13 | 27.850 | 29.200 | 1.150 | 4.10% | 27.180 | 29.870 | 62802 | 17986.686 | 20.50% |
| 2025-11-12 | 28.840 | 28.050 | 0.100 | 0.36% | 27.480 | 29.880 | 55453 | 15943.248 | 18.10% |
| 2025-11-11 | 26.960 | 27.950 | 1.280 | 4.80% | 26.600 | 27.970 | 41854 | 11530.587 | 13.66% |
| 2025-11-10 | 26.570 | 26.670 | 0.100 | 0.38% | 26.390 | 26.700 | 8243 | 2188.542 | 2.69% |
| 2025-11-07 | 26.830 | 26.570 | -0.110 | -0.41% | 26.520 | 26.860 | 7658 | 2042.659 | 2.50% |
| 2025-11-06 | 26.830 | 26.680 | -0.100 | -0.37% | 26.560 | 26.860 | 8204 | 2187.154 | 2.68% |
| 2025-11-05 | 26.580 | 26.780 | 0.060 | 0.22% | 26.500 | 26.960 | 9783 | 2619.464 | 3.19% |
| 2025-11-04 | 27.240 | 26.720 | -0.540 | -1.98% | 26.590 | 27.240 | 11176 | 2993.977 | 3.65% |
| 2025-11-03 | 27.100 | 27.260 | 0.050 | 0.18% | 27.050 | 27.490 | 11337 | 3090.905 | 3.70% |
| 2025-10-31 | 27.000 | 27.210 | 0.120 | 0.44% | 26.910 | 27.560 | 15897 | 4340.577 | 5.19% |
| 2025-10-30 | 27.420 | 27.090 | -0.320 | -1.17% | 27.000 | 28.120 | 32506 | 8997.411 | 10.61% |
| 2025-10-29 | 26.560 | 27.410 | 0.850 | 3.20% | 26.350 | 27.550 | 19306 | 5215.694 | 6.30% |
| 2025-10-28 | 26.760 | 26.560 | -0.190 | -0.71% | 26.510 | 26.880 | 8048 | 2147.170 | 2.63% |
| 2025-10-27 | 27.100 | 26.750 | -0.190 | -0.71% | 26.680 | 27.100 | 8419 | 2254.013 | 2.75% |
| 2025-10-24 | 27.230 | 26.940 | -0.210 | -0.77% | 26.780 | 27.230 | 12698 | 3420.914 | 4.15% |
| 2025-10-23 | 26.960 | 27.150 | 0.090 | 0.33% | 26.500 | 27.300 | 15683 | 4213.563 | 5.12% |
| 2025-10-22 | 26.680 | 27.060 | 0.470 | 1.77% | 26.300 | 27.280 | 16409 | 4423.920 | 5.36% |
| 2025-10-21 | 26.270 | 26.590 | 0.440 | 1.68% | 26.260 | 26.620 | 12479 | 3307.953 | 4.07% |
| 2025-10-20 | 26.660 | 26.150 | -0.290 | -1.10% | 26.040 | 26.690 | 10812 | 2843.095 | 3.53% |
| 2025-10-17 | 26.720 | 26.440 | -0.350 | -1.31% | 26.400 | 27.120 | 15552 | 4169.309 | 5.08% |
| 2025-10-16 | 27.280 | 26.790 | -0.260 | -0.96% | 26.660 | 27.280 | 11078 | 2979.313 | 3.62% |
深证大盘股票行情在线 K线走势图
摩尔线程(920056)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
