摩尔线程(920075)股票行情
摩尔线程(920075)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 | 26.710 | 26.900 | 0.120 | 0.45% | 26.710 | 27.280 | 7412 | 2004.822 | 2.13% |
| 2026-02-05 | 27.000 | 26.780 | -0.360 | -1.33% | 26.710 | 27.370 | 8348 | 2251.857 | 2.39% |
| 2026-02-04 | 28.490 | 27.140 | -1.170 | -4.13% | 27.050 | 28.500 | 15156 | 4176.868 | 4.35% |
| 2026-02-03 | 27.940 | 28.310 | 0.600 | 2.17% | 27.420 | 28.330 | 13853 | 3871.222 | 3.97% |
| 2026-02-02 | 27.540 | 27.710 | 0.030 | 0.11% | 27.500 | 29.280 | 16219 | 4593.480 | 4.65% |
| 2026-01-30 | 28.800 | 27.680 | -1.110 | -3.86% | 27.600 | 29.080 | 16748 | 4719.074 | 4.80% |
| 2026-01-29 | 27.310 | 28.790 | 1.200 | 4.35% | 27.010 | 29.170 | 28856 | 8249.562 | 8.27% |
| 2026-01-28 | 28.400 | 27.590 | -0.720 | -2.54% | 27.590 | 28.490 | 10097 | 2815.611 | 2.89% |
| 2026-01-27 | 28.380 | 28.310 | -0.070 | -0.25% | 27.720 | 28.440 | 10333 | 2903.431 | 2.96% |
| 2026-01-26 | 29.300 | 28.380 | -1.020 | -3.47% | 27.820 | 29.330 | 17047 | 4855.233 | 4.89% |
| 2026-01-23 | 28.960 | 29.400 | 0.480 | 1.66% | 28.910 | 29.580 | 18601 | 5455.390 | 5.33% |
| 2026-01-22 | 28.720 | 28.920 | 0.190 | 0.66% | 28.260 | 29.250 | 14799 | 4255.749 | 4.24% |
| 2026-01-21 | 28.960 | 28.730 | -0.170 | -0.59% | 28.470 | 29.680 | 18737 | 5433.340 | 5.37% |
| 2026-01-20 | 28.880 | 28.900 | 0.150 | 0.52% | 28.400 | 29.690 | 21523 | 6269.978 | 6.17% |
| 2026-01-19 | 28.510 | 28.750 | 0.050 | 0.17% | 28.450 | 29.190 | 11694 | 3376.269 | 3.35% |
| 2026-01-16 | 30.060 | 28.700 | -1.200 | -4.01% | 28.700 | 30.070 | 25244 | 7357.840 | 7.24% |
| 2026-01-15 | 31.500 | 29.900 | -2.350 | -7.29% | 29.720 | 31.760 | 40730 | 12360.855 | 11.68% |
| 2026-01-14 | 29.070 | 32.250 | 2.390 | 8.00% | 29.070 | 33.010 | 72344 | 22990.414 | 20.74% |
| 2026-01-13 | 33.140 | 29.860 | -1.860 | -5.86% | 29.500 | 34.000 | 60346 | 18977.314 | 17.30% |
| 2026-01-12 | 28.980 | 31.720 | 3.400 | 12.01% | 28.230 | 32.000 | 64985 | 19759.760 | 18.63% |
| 2026-01-09 | 27.450 | 28.320 | 1.120 | 4.12% | 27.200 | 28.480 | 33775 | 9465.105 | 9.68% |
| 2026-01-08 | 26.800 | 27.200 | 0.210 | 0.78% | 26.710 | 27.850 | 17834 | 4867.923 | 5.11% |
| 2026-01-07 | 27.450 | 26.990 | -0.210 | -0.77% | 26.700 | 27.560 | 14575 | 3955.348 | 4.18% |
| 2026-01-06 | 26.880 | 27.200 | 0.300 | 1.12% | 26.880 | 27.360 | 17420 | 4717.183 | 4.99% |
| 2026-01-05 | 26.330 | 26.900 | 0.400 | 1.51% | 26.320 | 27.270 | 19450 | 5210.470 | 5.58% |
| 2025-12-31 | 26.150 | 26.500 | 0.280 | 1.07% | 26.150 | 27.270 | 17041 | 4546.397 | 4.89% |
| 2025-12-30 | 26.770 | 26.220 | -0.330 | -1.24% | 26.150 | 26.870 | 10214 | 2689.871 | 2.93% |
| 2025-12-29 | 27.130 | 26.550 | -0.550 | -2.03% | 26.190 | 27.370 | 17802 | 4726.219 | 5.10% |
| 2025-12-26 | 27.980 | 27.100 | -0.610 | -2.20% | 27.020 | 27.980 | 19916 | 5436.266 | 5.71% |
| 2025-12-25 | 28.570 | 27.710 | -0.740 | -2.60% | 27.570 | 28.600 | 26816 | 7498.439 | 7.69% |
| 2025-12-24 | 28.360 | 28.450 | -0.320 | -1.11% | 27.800 | 28.750 | 19287 | 5447.875 | 5.53% |
| 2025-12-23 | 28.950 | 28.770 | -0.640 | -2.18% | 28.030 | 29.410 | 31579 | 8999.805 | 9.05% |
| 2025-12-22 | 29.190 | 29.410 | -0.930 | -3.07% | 28.800 | 30.480 | 57987 | 17015.309 | 16.63% |
| 2025-12-19 | 27.300 | 30.340 | 1.740 | 6.08% | 26.800 | 33.420 | 89464 | 27258.992 | 25.65% |
| 2025-12-18 | 26.600 | 28.600 | 2.950 | 11.50% | 26.080 | 28.910 | 61147 | 16963.137 | 17.53% |
| 2025-12-17 | 25.820 | 25.650 | -0.180 | -0.70% | 25.210 | 26.200 | 11385 | 2918.936 | 3.26% |
| 2025-12-16 | 25.580 | 25.830 | 0.260 | 1.02% | 25.450 | 26.230 | 11761 | 3041.573 | 3.37% |
| 2025-12-15 | 25.310 | 25.570 | 0.410 | 1.63% | 24.780 | 25.790 | 11726 | 2977.135 | 3.36% |
| 2025-12-12 | 25.380 | 25.160 | -0.430 | -1.68% | 24.880 | 25.960 | 13467 | 3420.108 | 3.86% |
| 2025-12-11 | 24.750 | 25.590 | 0.840 | 3.39% | 24.130 | 26.010 | 21098 | 5294.339 | 6.05% |
| 2025-12-10 | 25.220 | 24.750 | -0.630 | -2.48% | 24.400 | 25.470 | 15462 | 3823.226 | 4.43% |
| 2025-12-09 | 26.940 | 25.380 | -1.300 | -4.87% | 25.200 | 26.940 | 20323 | 5226.267 | 5.83% |
| 2025-12-08 | 26.740 | 26.680 | 0.180 | 0.68% | 26.520 | 27.060 | 6694 | 1792.535 | 1.92% |
| 2025-12-05 | 26.260 | 26.500 | 0.390 | 1.49% | 25.600 | 26.580 | 8113 | 2122.215 | 2.33% |
| 2025-12-04 | 27.080 | 26.110 | -0.910 | -3.37% | 26.110 | 27.190 | 9414 | 2488.479 | 2.70% |
| 2025-12-03 | 27.740 | 27.020 | -0.830 | -2.98% | 26.960 | 28.270 | 12275 | 3353.902 | 3.52% |
| 2025-12-02 | 28.650 | 27.850 | -0.470 | -1.66% | 27.800 | 28.990 | 17940 | 5092.920 | 5.14% |
| 2025-12-01 | 27.490 | 28.320 | 1.160 | 4.27% | 27.060 | 28.850 | 20202 | 5712.428 | 5.79% |
| 2025-11-28 | 27.230 | 27.160 | -0.230 | -0.84% | 26.660 | 27.670 | 10643 | 2877.959 | 3.05% |
| 2025-11-27 | 28.800 | 27.390 | -1.330 | -4.63% | 27.320 | 28.800 | 18805 | 5245.074 | 5.39% |
| 2025-11-26 | 29.070 | 28.720 | 0.070 | 0.24% | 28.100 | 29.950 | 23191 | 6695.715 | 6.65% |
| 2025-11-25 | 27.880 | 28.650 | 1.020 | 3.69% | 27.880 | 29.980 | 29716 | 8612.258 | 8.52% |
| 2025-11-24 | 28.650 | 27.630 | -0.670 | -2.37% | 26.600 | 28.880 | 25305 | 6972.362 | 7.26% |
| 2025-11-21 | 26.710 | 28.300 | 1.230 | 4.54% | 26.520 | 29.460 | 27902 | 7857.193 | 8.00% |
| 2025-11-20 | 28.100 | 27.070 | -0.940 | -3.36% | 27.060 | 28.360 | 12321 | 3397.384 | 3.53% |
| 2025-11-19 | 29.500 | 28.010 | -1.840 | -6.16% | 28.010 | 29.750 | 16292 | 4691.535 | 4.67% |
| 2025-11-18 | 29.150 | 29.850 | 0.620 | 2.12% | 29.020 | 30.780 | 21524 | 6440.554 | 6.17% |
| 2025-11-17 | 29.060 | 29.230 | 0.000 | 0.00% | 28.900 | 29.470 | 8080 | 2361.158 | 2.32% |
| 2025-11-14 | 29.880 | 29.230 | -0.950 | -3.15% | 29.160 | 29.990 | 12828 | 3790.427 | 3.68% |
| 2025-11-13 | 30.490 | 30.180 | -0.010 | -0.03% | 29.630 | 30.570 | 14611 | 4386.721 | 4.19% |
| 2025-11-12 | 30.900 | 30.190 | 0.170 | 0.57% | 30.080 | 31.870 | 25935 | 8072.590 | 7.44% |
| 2025-11-11 | 30.000 | 30.020 | 0.230 | 0.77% | 29.340 | 30.290 | 12274 | 3653.079 | 3.52% |
| 2025-11-10 | 29.200 | 29.790 | 0.570 | 1.95% | 29.040 | 29.800 | 7853 | 2315.805 | 2.25% |
| 2025-11-07 | 29.340 | 29.220 | -0.150 | -0.51% | 29.070 | 29.590 | 5687 | 1664.290 | 1.63% |
| 2025-11-06 | 30.200 | 29.370 | -0.700 | -2.33% | 29.350 | 30.200 | 8787 | 2592.815 | 2.52% |
| 2025-11-05 | 29.960 | 30.070 | -0.300 | -0.99% | 29.780 | 30.450 | 8267 | 2486.726 | 2.37% |
| 2025-11-04 | 30.460 | 30.370 | -0.090 | -0.30% | 29.600 | 30.460 | 8922 | 2673.733 | 2.56% |
| 2025-11-03 | 30.720 | 30.460 | -0.270 | -0.88% | 30.210 | 31.010 | 11342 | 3458.910 | 3.25% |
| 2025-10-31 | 29.460 | 30.730 | 0.810 | 2.71% | 29.160 | 31.350 | 17982 | 5482.577 | 5.16% |
| 2025-10-30 | 30.580 | 29.920 | -0.580 | -1.90% | 29.890 | 30.890 | 15828 | 4829.530 | 4.54% |
| 2025-10-29 | 29.460 | 30.500 | 1.040 | 3.53% | 28.790 | 30.650 | 14614 | 4338.817 | 4.19% |
| 2025-10-28 | 29.790 | 29.460 | -0.410 | -1.37% | 29.150 | 30.140 | 8214 | 2430.044 | 2.35% |
| 2025-10-27 | 31.020 | 29.870 | -0.630 | -2.07% | 29.830 | 31.020 | 10296 | 3104.325 | 2.95% |
| 2025-10-24 | 30.440 | 30.500 | 0.000 | 0.00% | 30.130 | 31.000 | 10860 | 3306.458 | 3.11% |
| 2025-10-23 | 30.520 | 30.500 | 0.070 | 0.23% | 30.240 | 31.200 | 13107 | 4037.308 | 3.76% |
| 2025-10-22 | 30.310 | 30.430 | 0.420 | 1.40% | 30.050 | 30.880 | 8869 | 2700.892 | 2.54% |
| 2025-10-21 | 29.680 | 30.010 | 0.490 | 1.66% | 29.320 | 30.150 | 7863 | 2341.704 | 2.25% |
| 2025-10-20 | 30.110 | 29.520 | -0.340 | -1.14% | 29.360 | 30.410 | 7194 | 2157.445 | 2.06% |
| 2025-10-17 | 31.000 | 29.860 | -1.120 | -3.62% | 29.630 | 31.000 | 10316 | 3108.725 | 2.96% |
| 2025-10-16 | 29.880 | 30.980 | 0.910 | 3.03% | 29.600 | 31.360 | 18746 | 5754.286 | 5.37% |
深证大盘股票行情在线 K线走势图
摩尔线程(920075)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
