摩尔线程(920111)股票行情
摩尔线程(920111)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 | 23.860 | 23.970 | 0.090 | 0.38% | 23.800 | 24.390 | 8632 | 2083.373 | 1.15% |
| 2026-02-05 | 24.360 | 23.880 | -0.480 | -1.97% | 23.810 | 24.360 | 11821 | 2849.334 | 1.57% |
| 2026-02-04 | 24.020 | 24.360 | 0.340 | 1.42% | 23.810 | 24.560 | 14983 | 3642.930 | 2.02% |
| 2026-02-03 | 24.000 | 24.020 | 0.200 | 0.84% | 23.730 | 24.160 | 15077 | 3605.829 | 2.03% |
| 2026-02-02 | 23.750 | 23.820 | 0.060 | 0.25% | 23.740 | 24.600 | 20176 | 4887.213 | 2.72% |
| 2026-01-30 | 24.340 | 23.760 | -0.570 | -2.34% | 23.600 | 24.340 | 14904 | 3575.326 | 2.01% |
| 2026-01-29 | 24.950 | 24.330 | -0.890 | -3.53% | 24.320 | 25.200 | 20422 | 5032.023 | 2.75% |
| 2026-01-28 | 24.700 | 25.220 | 0.490 | 1.98% | 24.580 | 25.470 | 23713 | 5957.520 | 3.19% |
| 2026-01-27 | 25.100 | 24.730 | -0.150 | -0.60% | 24.360 | 25.280 | 19035 | 4705.482 | 2.56% |
| 2026-01-26 | 25.310 | 24.880 | -0.420 | -1.66% | 24.800 | 25.420 | 25286 | 6314.074 | 3.41% |
| 2026-01-23 | 25.010 | 25.300 | 0.300 | 1.20% | 24.950 | 25.530 | 22900 | 5801.325 | 3.09% |
| 2026-01-22 | 25.360 | 25.000 | -0.140 | -0.56% | 24.900 | 25.360 | 17031 | 4257.483 | 2.29% |
| 2026-01-21 | 25.760 | 25.140 | -0.690 | -2.67% | 25.000 | 25.760 | 33613 | 8483.323 | 4.53% |
| 2026-01-20 | 25.500 | 25.830 | 0.200 | 0.78% | 25.110 | 26.100 | 40976 | 10485.352 | 5.52% |
| 2026-01-19 | 24.990 | 25.630 | 0.530 | 2.11% | 24.650 | 26.120 | 37587 | 9610.521 | 5.06% |
| 2026-01-16 | 25.620 | 25.100 | 0.110 | 0.44% | 25.070 | 26.490 | 37400 | 9613.899 | 5.04% |
| 2026-01-15 | 25.180 | 24.990 | -0.190 | -0.75% | 24.700 | 25.350 | 24764 | 6180.704 | 3.34% |
| 2026-01-14 | 25.410 | 25.180 | -0.480 | -1.87% | 24.930 | 25.850 | 47310 | 11957.636 | 6.37% |
| 2026-01-13 | 24.780 | 25.660 | 0.980 | 3.97% | 24.350 | 26.000 | 61590 | 15577.556 | 8.30% |
| 2026-01-12 | 24.130 | 24.680 | 0.650 | 2.70% | 23.930 | 24.880 | 39830 | 9706.850 | 5.37% |
| 2026-01-09 | 24.140 | 24.030 | 0.080 | 0.33% | 23.810 | 24.200 | 22734 | 5455.014 | 3.06% |
| 2026-01-08 | 24.080 | 23.950 | -0.220 | -0.91% | 23.720 | 24.220 | 24808 | 5673.649 | 3.34% |
| 2026-01-07 | 24.000 | 24.170 | 0.260 | 1.09% | 23.900 | 24.580 | 28148 | 6611.627 | 3.79% |
| 2026-01-06 | 23.520 | 23.910 | 0.340 | 1.44% | 23.520 | 23.990 | 17844 | 4252.592 | 2.40% |
| 2026-01-05 | 23.330 | 23.570 | 0.240 | 1.03% | 23.270 | 23.680 | 12518 | 2939.282 | 1.69% |
| 2025-12-31 | 23.160 | 23.330 | 0.180 | 0.78% | 23.050 | 23.370 | 9342 | 2171.559 | 1.26% |
| 2025-12-30 | 23.130 | 23.150 | -0.050 | -0.22% | 23.020 | 23.420 | 10476 | 2431.949 | 1.41% |
| 2025-12-29 | 23.800 | 23.200 | -0.410 | -1.74% | 23.200 | 23.830 | 16818 | 3923.051 | 2.27% |
| 2025-12-26 | 23.710 | 23.610 | -0.150 | -0.63% | 23.590 | 24.110 | 18306 | 4365.034 | 2.47% |
| 2025-12-25 | 23.760 | 23.760 | -0.020 | -0.08% | 23.490 | 23.910 | 11548 | 2734.595 | 1.56% |
| 2025-12-24 | 23.470 | 23.780 | 0.310 | 1.32% | 23.470 | 23.990 | 13703 | 3258.565 | 1.85% |
| 2025-12-23 | 23.860 | 23.470 | -0.390 | -1.63% | 23.340 | 23.980 | 11945 | 2821.177 | 1.61% |
| 2025-12-22 | 24.120 | 23.860 | -0.260 | -1.08% | 23.730 | 24.120 | 15493 | 3701.680 | 2.09% |
| 2025-12-19 | 23.660 | 24.120 | 0.500 | 2.12% | 23.450 | 24.650 | 23697 | 5689.028 | 3.19% |
| 2025-12-18 | 23.670 | 23.620 | -0.280 | -1.17% | 23.560 | 23.950 | 13388 | 2992.500 | 1.80% |
| 2025-12-17 | 23.940 | 23.900 | -0.010 | -0.04% | 23.550 | 24.290 | 18070 | 4312.695 | 2.43% |
| 2025-12-16 | 23.280 | 23.910 | 0.610 | 2.62% | 23.110 | 23.990 | 25910 | 6147.543 | 3.49% |
| 2025-12-15 | 23.650 | 23.300 | -0.210 | -0.89% | 23.030 | 23.800 | 16073 | 3763.127 | 2.17% |
| 2025-12-12 | 23.050 | 23.510 | 0.160 | 0.69% | 22.780 | 23.920 | 26962 | 6041.030 | 3.63% |
| 2025-12-11 | 22.780 | 23.350 | 0.550 | 2.41% | 22.520 | 23.970 | 26628 | 6230.388 | 3.59% |
| 2025-12-10 | 23.120 | 22.800 | -0.290 | -1.26% | 22.540 | 23.220 | 8979 | 2046.971 | 1.21% |
| 2025-12-09 | 23.110 | 23.090 | -0.100 | -0.43% | 23.020 | 23.370 | 8072 | 1867.673 | 1.09% |
| 2025-12-08 | 22.960 | 23.190 | 0.270 | 1.18% | 22.800 | 23.540 | 14775 | 3426.867 | 1.99% |
| 2025-12-05 | 22.990 | 22.920 | 0.050 | 0.22% | 22.430 | 22.990 | 17276 | 3910.806 | 2.33% |
| 2025-12-04 | 23.370 | 22.870 | -0.480 | -2.06% | 22.800 | 23.490 | 15275 | 3513.947 | 2.06% |
| 2025-12-03 | 23.560 | 23.350 | -0.210 | -0.89% | 23.330 | 24.080 | 16126 | 3826.902 | 2.17% |
| 2025-12-02 | 23.830 | 23.560 | -0.250 | -1.05% | 23.550 | 23.920 | 7910 | 1877.229 | 1.07% |
| 2025-12-01 | 23.350 | 23.810 | 0.390 | 1.67% | 23.350 | 23.880 | 13510 | 3202.055 | 1.82% |
| 2025-11-28 | 23.380 | 23.420 | 0.040 | 0.17% | 23.220 | 23.550 | 7514 | 1758.324 | 1.01% |
| 2025-11-27 | 23.390 | 23.380 | -0.200 | -0.85% | 23.350 | 23.770 | 9753 | 2294.895 | 1.31% |
| 2025-11-26 | 23.880 | 23.580 | -0.240 | -1.01% | 23.390 | 23.920 | 11931 | 2818.522 | 1.61% |
| 2025-11-25 | 23.310 | 23.820 | 0.580 | 2.50% | 23.260 | 23.980 | 17826 | 4224.789 | 2.40% |
| 2025-11-24 | 23.300 | 23.240 | 0.040 | 0.17% | 22.890 | 23.470 | 15334 | 3556.693 | 2.07% |
| 2025-11-21 | 23.930 | 23.200 | -0.970 | -4.01% | 22.860 | 24.280 | 27280 | 6373.608 | 3.68% |
| 2025-11-20 | 25.300 | 24.170 | -1.420 | -5.55% | 23.830 | 25.390 | 37597 | 9165.076 | 5.07% |
| 2025-11-19 | 26.310 | 25.590 | -0.710 | -2.70% | 25.370 | 26.570 | 13118 | 3387.440 | 3.56% |
| 2025-11-18 | 27.050 | 26.300 | -0.870 | -3.20% | 26.280 | 27.110 | 15213 | 4056.288 | 4.12% |
| 2025-11-17 | 27.470 | 27.170 | -0.180 | -0.66% | 26.870 | 27.520 | 10513 | 2843.409 | 2.85% |
| 2025-11-14 | 27.470 | 27.350 | -0.270 | -0.98% | 27.230 | 27.660 | 8773 | 2408.995 | 2.38% |
| 2025-11-13 | 27.380 | 27.620 | 0.340 | 1.25% | 27.160 | 27.850 | 15987 | 4416.835 | 4.33% |
| 2025-11-12 | 27.370 | 27.280 | -0.020 | -0.07% | 27.010 | 27.420 | 11056 | 3006.242 | 3.00% |
| 2025-11-11 | 27.200 | 27.300 | 0.120 | 0.44% | 27.090 | 27.840 | 14079 | 3867.601 | 3.82% |
| 2025-11-10 | 27.400 | 27.180 | -0.700 | -2.51% | 27.010 | 27.840 | 19523 | 5321.881 | 5.29% |
| 2025-11-07 | 27.630 | 27.880 | 0.180 | 0.65% | 27.470 | 28.190 | 15158 | 4225.495 | 4.11% |
| 2025-11-06 | 28.100 | 27.700 | -0.550 | -1.95% | 27.670 | 28.220 | 15462 | 4310.230 | 4.19% |
| 2025-11-05 | 27.400 | 28.250 | 0.660 | 2.39% | 27.130 | 28.490 | 25933 | 7283.638 | 7.03% |
| 2025-11-04 | 28.030 | 27.590 | -0.430 | -1.53% | 27.110 | 28.500 | 17254 | 4784.044 | 4.68% |
| 2025-11-03 | 28.480 | 28.020 | -0.290 | -1.02% | 27.850 | 28.480 | 18088 | 5083.966 | 4.90% |
| 2025-10-31 | 27.900 | 28.310 | 0.350 | 1.25% | 27.620 | 28.680 | 26166 | 7391.167 | 7.09% |
| 2025-10-30 | 29.380 | 27.960 | -1.410 | -4.80% | 27.810 | 29.380 | 50139 | 14358.431 | 13.59% |
| 2025-10-29 | 27.160 | 29.370 | 2.210 | 8.14% | 26.710 | 30.380 | 51509 | 14864.152 | 13.96% |
| 2025-10-28 | 27.450 | 27.160 | -0.320 | -1.16% | 27.070 | 27.590 | 8384 | 2285.875 | 2.27% |
| 2025-10-27 | 27.730 | 27.480 | -0.250 | -0.90% | 27.360 | 27.870 | 9298 | 2563.319 | 2.52% |
| 2025-10-24 | 27.360 | 27.730 | 0.400 | 1.46% | 27.360 | 27.790 | 10930 | 3018.202 | 2.96% |
| 2025-10-23 | 27.500 | 27.330 | -0.020 | -0.07% | 26.980 | 27.580 | 7470 | 2025.281 | 2.02% |
| 2025-10-22 | 27.520 | 27.350 | -0.170 | -0.62% | 27.250 | 27.960 | 10903 | 3011.072 | 2.96% |
| 2025-10-21 | 27.330 | 27.520 | 0.440 | 1.62% | 27.000 | 27.540 | 8687 | 2373.836 | 2.35% |
| 2025-10-20 | 27.500 | 27.080 | 0.280 | 1.04% | 26.880 | 27.500 | 7572 | 2049.402 | 2.05% |
| 2025-10-17 | 27.500 | 26.800 | -0.880 | -3.18% | 26.660 | 27.830 | 16374 | 4448.577 | 4.44% |
| 2025-10-16 | 27.450 | 27.680 | 0.500 | 1.84% | 27.430 | 28.700 | 22035 | 6199.434 | 5.97% |
深证大盘股票行情在线 K线走势图
摩尔线程(920111)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
