摩尔线程(920066)股票行情
摩尔线程(920066)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 | 24.940 | 25.800 | 0.850 | 3.41% | 24.840 | 26.180 | 8675 | 2231.373 | 4.37% |
| 2026-02-05 | 25.370 | 24.950 | -0.370 | -1.46% | 24.800 | 25.460 | 4089 | 1027.260 | 2.06% |
| 2026-02-04 | 25.360 | 25.320 | -0.030 | -0.12% | 25.160 | 26.010 | 5867 | 1500.806 | 2.95% |
| 2026-02-03 | 24.920 | 25.350 | 0.510 | 2.05% | 24.810 | 25.350 | 4517 | 1131.964 | 2.27% |
| 2026-02-02 | 25.750 | 24.840 | -0.960 | -3.72% | 24.600 | 25.750 | 7802 | 1955.379 | 3.93% |
| 2026-01-30 | 26.520 | 25.800 | -0.990 | -3.70% | 25.800 | 26.780 | 7082 | 1850.884 | 3.56% |
| 2026-01-29 | 27.380 | 26.790 | -0.350 | -1.29% | 26.350 | 27.380 | 10798 | 2892.467 | 5.43% |
| 2026-01-28 | 26.200 | 27.140 | 0.850 | 3.23% | 26.040 | 27.960 | 14556 | 3944.041 | 7.32% |
| 2026-01-27 | 26.200 | 26.290 | 0.010 | 0.04% | 25.650 | 26.380 | 4857 | 1262.402 | 2.44% |
| 2026-01-26 | 26.760 | 26.280 | -0.380 | -1.43% | 26.120 | 26.760 | 4407 | 1162.955 | 2.22% |
| 2026-01-23 | 26.560 | 26.660 | 0.360 | 1.37% | 26.320 | 26.800 | 5907 | 1570.194 | 2.97% |
| 2026-01-22 | 26.160 | 26.300 | 0.310 | 1.19% | 25.880 | 26.330 | 3023 | 790.867 | 1.52% |
| 2026-01-21 | 26.080 | 25.990 | -0.290 | -1.10% | 25.930 | 26.500 | 4055 | 1061.076 | 2.04% |
| 2026-01-20 | 26.330 | 26.280 | 0.170 | 0.65% | 26.070 | 26.600 | 4456 | 1169.606 | 2.24% |
| 2026-01-19 | 26.230 | 26.110 | -0.070 | -0.27% | 25.880 | 26.390 | 4124 | 1077.115 | 2.08% |
| 2026-01-16 | 26.730 | 26.180 | -0.520 | -1.95% | 26.100 | 26.940 | 6727 | 1771.174 | 3.38% |
| 2026-01-15 | 26.990 | 26.700 | -0.290 | -1.07% | 26.500 | 27.490 | 8261 | 2228.931 | 4.16% |
| 2026-01-14 | 26.170 | 26.990 | 0.730 | 2.78% | 25.990 | 27.230 | 11046 | 2951.798 | 5.56% |
| 2026-01-13 | 26.320 | 26.260 | 0.200 | 0.77% | 26.030 | 27.300 | 13886 | 3699.886 | 6.99% |
| 2026-01-12 | 25.550 | 26.060 | 0.560 | 2.20% | 25.500 | 26.200 | 8689 | 2255.895 | 4.37% |
| 2026-01-09 | 25.650 | 25.500 | 0.110 | 0.43% | 25.160 | 25.720 | 6642 | 1695.660 | 3.34% |
| 2026-01-08 | 25.070 | 25.390 | 0.170 | 0.67% | 25.060 | 25.420 | 4624 | 1169.555 | 2.33% |
| 2026-01-07 | 25.630 | 25.220 | -0.160 | -0.63% | 24.980 | 25.630 | 4351 | 1098.582 | 2.19% |
| 2026-01-06 | 25.000 | 25.380 | 0.550 | 2.22% | 24.760 | 25.380 | 7614 | 1917.721 | 3.83% |
| 2026-01-05 | 24.950 | 24.830 | 0.140 | 0.57% | 24.590 | 24.950 | 4376 | 1083.866 | 2.20% |
| 2025-12-31 | 24.530 | 24.690 | 0.030 | 0.12% | 24.520 | 25.000 | 2817 | 695.470 | 1.42% |
| 2025-12-30 | 24.870 | 24.660 | 0.040 | 0.16% | 24.280 | 24.870 | 3723 | 914.700 | 1.87% |
| 2025-12-29 | 24.920 | 24.620 | -0.300 | -1.20% | 24.520 | 25.090 | 4829 | 1190.988 | 2.43% |
| 2025-12-26 | 25.710 | 24.920 | -0.190 | -0.76% | 24.800 | 25.780 | 4938 | 1246.128 | 2.48% |
| 2025-12-25 | 24.990 | 25.110 | 0.300 | 1.21% | 24.750 | 25.160 | 3579 | 892.628 | 1.80% |
| 2025-12-24 | 24.760 | 24.810 | 0.110 | 0.45% | 24.390 | 25.050 | 4125 | 1020.464 | 2.08% |
| 2025-12-23 | 25.350 | 24.700 | -0.650 | -2.56% | 24.580 | 25.520 | 7496 | 1866.986 | 3.77% |
| 2025-12-22 | 25.500 | 25.350 | 0.040 | 0.16% | 25.310 | 25.800 | 3671 | 933.489 | 1.85% |
| 2025-12-19 | 25.390 | 25.310 | 0.090 | 0.36% | 25.170 | 25.550 | 5433 | 1381.235 | 2.73% |
| 2025-12-18 | 25.200 | 25.220 | 0.000 | 0.00% | 25.070 | 25.490 | 6553 | 1658.861 | 3.30% |
| 2025-12-17 | 25.100 | 25.220 | 0.100 | 0.40% | 25.030 | 25.500 | 7036 | 1774.276 | 3.54% |
| 2025-12-16 | 24.810 | 25.120 | 0.070 | 0.28% | 24.760 | 25.490 | 7053 | 1781.681 | 3.55% |
| 2025-12-15 | 25.060 | 25.050 | -0.010 | -0.04% | 24.760 | 25.320 | 6857 | 1718.962 | 3.45% |
| 2025-12-12 | 24.900 | 25.060 | 0.320 | 1.29% | 24.320 | 25.350 | 8122 | 2027.786 | 4.09% |
| 2025-12-11 | 24.150 | 24.740 | 0.590 | 2.44% | 23.880 | 25.480 | 8708 | 2158.945 | 4.38% |
| 2025-12-10 | 24.030 | 24.150 | 0.080 | 0.33% | 23.900 | 24.380 | 3643 | 876.995 | 1.83% |
| 2025-12-09 | 24.490 | 24.070 | -0.560 | -2.27% | 24.030 | 24.580 | 5145 | 1246.954 | 2.59% |
| 2025-12-08 | 24.510 | 24.630 | 0.250 | 1.03% | 24.310 | 25.150 | 7417 | 1838.285 | 3.73% |
| 2025-12-05 | 23.850 | 24.380 | 0.580 | 2.44% | 23.600 | 24.480 | 5573 | 1339.405 | 2.80% |
| 2025-12-04 | 24.470 | 23.800 | -0.670 | -2.74% | 23.350 | 24.590 | 9938 | 2371.622 | 5.00% |
| 2025-12-03 | 25.040 | 24.470 | -0.430 | -1.73% | 24.420 | 25.230 | 3478 | 857.408 | 1.75% |
| 2025-12-02 | 25.380 | 24.900 | -0.400 | -1.58% | 24.820 | 25.510 | 4842 | 1214.156 | 2.44% |
| 2025-12-01 | 24.830 | 25.300 | 0.650 | 2.64% | 24.600 | 25.450 | 10168 | 2545.272 | 5.12% |
| 2025-11-28 | 24.890 | 24.650 | -0.180 | -0.72% | 24.350 | 24.890 | 5625 | 1381.266 | 2.83% |
| 2025-11-27 | 25.290 | 24.830 | -0.230 | -0.92% | 24.670 | 25.290 | 6765 | 1691.405 | 3.40% |
| 2025-11-26 | 24.910 | 25.060 | 0.150 | 0.60% | 24.800 | 25.170 | 10935 | 2732.772 | 5.50% |
| 2025-11-25 | 25.200 | 24.910 | -0.680 | -2.66% | 24.840 | 25.410 | 17320 | 4354.536 | 8.72% |
| 2025-11-24 | 25.530 | 25.590 | 0.090 | 0.35% | 25.330 | 25.860 | 3162 | 810.616 | 1.85% |
| 2025-11-21 | 26.640 | 25.500 | -1.410 | -5.24% | 25.500 | 26.950 | 6949 | 1811.738 | 4.07% |
| 2025-11-20 | 27.250 | 26.910 | -0.370 | -1.36% | 26.900 | 27.650 | 2899 | 787.116 | 1.70% |
| 2025-11-19 | 27.880 | 27.280 | -0.720 | -2.57% | 27.210 | 28.010 | 4537 | 1250.178 | 2.66% |
| 2025-11-18 | 28.800 | 28.000 | -0.290 | -1.03% | 27.700 | 28.800 | 4041 | 1132.067 | 2.37% |
| 2025-11-17 | 28.880 | 28.290 | -0.600 | -2.08% | 28.260 | 29.170 | 4114 | 1171.912 | 2.41% |
| 2025-11-14 | 29.010 | 28.890 | -0.240 | -0.82% | 28.880 | 29.250 | 3142 | 913.337 | 1.84% |
| 2025-11-13 | 29.080 | 29.130 | 0.190 | 0.66% | 28.710 | 29.230 | 3016 | 874.703 | 1.77% |
| 2025-11-12 | 28.980 | 28.940 | 0.000 | 0.00% | 28.740 | 29.090 | 1796 | 519.327 | 1.05% |
| 2025-11-11 | 28.730 | 28.940 | 0.190 | 0.66% | 28.560 | 29.100 | 2489 | 716.908 | 1.46% |
| 2025-11-10 | 29.020 | 28.750 | -0.350 | -1.20% | 28.720 | 29.300 | 4678 | 1348.629 | 2.74% |
| 2025-11-07 | 29.340 | 29.100 | -0.280 | -0.95% | 29.010 | 29.600 | 3923 | 1148.795 | 2.30% |
| 2025-11-06 | 29.730 | 29.380 | -0.090 | -0.31% | 29.220 | 29.760 | 4113 | 1214.249 | 2.41% |
| 2025-11-05 | 29.170 | 29.470 | 0.300 | 1.03% | 28.890 | 29.790 | 4768 | 1400.649 | 2.80% |
| 2025-11-04 | 29.750 | 29.170 | -0.610 | -2.05% | 29.000 | 29.780 | 3847 | 1125.334 | 2.26% |
| 2025-11-03 | 29.290 | 29.780 | 0.510 | 1.74% | 29.110 | 30.200 | 7918 | 2353.222 | 4.64% |
| 2025-10-31 | 29.250 | 29.270 | 0.300 | 1.04% | 28.810 | 29.590 | 5503 | 1614.669 | 3.23% |
| 2025-10-30 | 29.490 | 28.970 | -0.250 | -0.86% | 28.730 | 29.790 | 7972 | 2342.392 | 4.67% |
| 2025-10-29 | 28.400 | 29.220 | 1.010 | 3.58% | 27.810 | 29.280 | 7461 | 2142.331 | 4.38% |
| 2025-10-28 | 28.740 | 28.210 | -0.520 | -1.81% | 28.150 | 28.840 | 4094 | 1164.948 | 2.40% |
| 2025-10-27 | 28.930 | 28.730 | -0.070 | -0.24% | 28.530 | 28.940 | 2806 | 806.143 | 1.65% |
| 2025-10-24 | 29.140 | 28.800 | -0.140 | -0.48% | 28.740 | 29.140 | 4099 | 1184.173 | 2.40% |
| 2025-10-23 | 28.740 | 28.940 | 0.120 | 0.42% | 28.350 | 29.000 | 3492 | 1000.785 | 2.05% |
| 2025-10-22 | 28.990 | 28.820 | 0.050 | 0.17% | 28.690 | 29.730 | 7291 | 2129.256 | 4.28% |
| 2025-10-21 | 28.340 | 28.770 | 0.590 | 2.09% | 28.060 | 28.860 | 6050 | 1733.232 | 3.55% |
| 2025-10-20 | 28.270 | 28.180 | 0.180 | 0.64% | 27.880 | 28.500 | 2848 | 801.502 | 1.67% |
| 2025-10-17 | 28.520 | 28.000 | -0.530 | -1.86% | 27.910 | 28.620 | 6053 | 1708.646 | 3.55% |
| 2025-10-16 | 29.090 | 28.530 | -0.560 | -1.93% | 28.510 | 29.440 | 5798 | 1685.181 | 3.40% |
深证大盘股票行情在线 K线走势图
摩尔线程(920066)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
