摩尔线程(920128)股票行情
摩尔线程(920128)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 | 27.640 | 27.910 | 0.300 | 1.09% | 27.640 | 28.590 | 7058 | 1989.206 | 1.85% |
| 2026-02-05 | 28.000 | 27.610 | -0.270 | -0.97% | 27.550 | 28.200 | 4981 | 1387.343 | 1.30% |
| 2026-02-04 | 27.880 | 27.880 | -0.120 | -0.43% | 27.640 | 28.440 | 5227 | 1465.422 | 1.37% |
| 2026-02-03 | 27.660 | 28.000 | 0.420 | 1.52% | 27.310 | 28.000 | 7657 | 2118.041 | 2.00% |
| 2026-02-02 | 27.680 | 27.580 | -0.020 | -0.07% | 27.550 | 28.350 | 7586 | 2127.391 | 1.98% |
| 2026-01-30 | 28.220 | 27.600 | -0.800 | -2.82% | 27.600 | 28.510 | 8318 | 2330.526 | 2.18% |
| 2026-01-29 | 28.870 | 28.400 | -0.370 | -1.29% | 28.360 | 28.970 | 7053 | 2016.070 | 1.84% |
| 2026-01-28 | 29.190 | 28.770 | -0.370 | -1.27% | 28.670 | 29.350 | 6160 | 1784.543 | 1.61% |
| 2026-01-27 | 28.900 | 29.140 | 0.040 | 0.14% | 28.320 | 29.150 | 7364 | 2115.615 | 1.93% |
| 2026-01-26 | 30.100 | 29.100 | -0.890 | -2.97% | 28.890 | 30.180 | 12141 | 3568.914 | 3.18% |
| 2026-01-23 | 29.600 | 29.990 | 0.450 | 1.52% | 29.580 | 30.090 | 12371 | 3699.542 | 3.24% |
| 2026-01-22 | 29.640 | 29.540 | -0.010 | -0.03% | 29.180 | 29.770 | 10065 | 2958.130 | 2.63% |
| 2026-01-21 | 30.180 | 29.550 | -1.070 | -3.49% | 29.350 | 30.220 | 20064 | 5974.720 | 5.25% |
| 2026-01-20 | 30.900 | 30.620 | -0.470 | -1.51% | 30.400 | 31.870 | 19951 | 6207.453 | 5.22% |
| 2026-01-19 | 30.390 | 31.090 | 0.270 | 0.88% | 29.860 | 31.550 | 19264 | 5954.606 | 5.04% |
| 2026-01-16 | 31.800 | 30.820 | 0.390 | 1.28% | 30.470 | 32.050 | 29815 | 9368.491 | 7.80% |
| 2026-01-15 | 30.320 | 30.430 | 0.230 | 0.76% | 29.830 | 30.750 | 16686 | 5053.855 | 4.36% |
| 2026-01-14 | 31.120 | 30.200 | -0.940 | -3.02% | 30.020 | 31.120 | 30900 | 9407.877 | 8.08% |
| 2026-01-13 | 30.280 | 31.140 | 0.790 | 2.60% | 29.450 | 31.660 | 42078 | 12927.038 | 11.01% |
| 2026-01-12 | 29.400 | 30.350 | 1.040 | 3.55% | 28.900 | 30.410 | 32843 | 9731.016 | 8.59% |
| 2026-01-09 | 29.770 | 29.310 | -0.700 | -2.33% | 29.220 | 30.300 | 27109 | 8050.403 | 7.09% |
| 2026-01-08 | 29.270 | 30.010 | 0.390 | 1.32% | 29.000 | 30.700 | 27580 | 8264.428 | 7.21% |
| 2026-01-07 | 29.070 | 29.620 | 0.090 | 0.30% | 28.830 | 30.900 | 32305 | 9667.349 | 8.45% |
| 2026-01-06 | 28.630 | 29.530 | -0.330 | -1.11% | 28.530 | 29.650 | 35724 | 10398.411 | 9.34% |
| 2026-01-05 | 29.580 | 29.860 | 1.960 | 7.03% | 29.300 | 32.490 | 58787 | 17996.414 | 15.38% |
| 2025-12-31 | 26.280 | 27.900 | 1.620 | 6.16% | 26.100 | 28.520 | 26699 | 7335.409 | 6.98% |
| 2025-12-30 | 26.380 | 26.280 | -0.090 | -0.34% | 26.100 | 26.590 | 5630 | 1477.952 | 1.47% |
| 2025-12-29 | 26.380 | 26.370 | -0.030 | -0.11% | 26.240 | 26.730 | 6004 | 1591.812 | 1.57% |
| 2025-12-26 | 26.300 | 26.400 | 0.050 | 0.19% | 26.200 | 26.700 | 6166 | 1631.694 | 1.61% |
| 2025-12-25 | 26.440 | 26.350 | -0.090 | -0.34% | 26.110 | 26.640 | 9803 | 2657.689 | 2.56% |
| 2025-12-24 | 26.200 | 26.440 | 0.240 | 0.92% | 26.050 | 26.580 | 4753 | 1250.892 | 1.24% |
| 2025-12-23 | 26.900 | 26.200 | -0.580 | -2.17% | 26.200 | 27.080 | 8049 | 2138.948 | 2.11% |
| 2025-12-22 | 27.150 | 26.780 | -0.120 | -0.45% | 26.700 | 27.290 | 8352 | 2318.603 | 2.18% |
| 2025-12-19 | 26.510 | 26.900 | 0.480 | 1.82% | 26.480 | 27.150 | 9874 | 2658.550 | 2.58% |
| 2025-12-18 | 27.600 | 26.420 | -1.260 | -4.55% | 26.400 | 27.600 | 16526 | 4435.662 | 4.32% |
| 2025-12-17 | 27.980 | 27.680 | -0.010 | -0.04% | 27.270 | 28.000 | 5090 | 1405.764 | 2.32% |
| 2025-12-16 | 27.580 | 27.690 | 0.190 | 0.69% | 27.160 | 28.210 | 7797 | 2164.243 | 3.55% |
| 2025-12-15 | 27.880 | 27.500 | -0.590 | -2.10% | 27.330 | 28.090 | 10809 | 2993.643 | 4.92% |
| 2025-12-12 | 27.010 | 28.090 | 0.820 | 3.01% | 26.860 | 28.660 | 15307 | 4275.078 | 6.97% |
| 2025-12-11 | 26.430 | 27.270 | 0.870 | 3.30% | 26.430 | 27.830 | 11084 | 3023.865 | 5.05% |
| 2025-12-10 | 26.230 | 26.400 | 0.090 | 0.34% | 26.040 | 26.580 | 2953 | 776.676 | 1.34% |
| 2025-12-09 | 27.020 | 26.310 | -0.630 | -2.34% | 26.310 | 27.130 | 3778 | 1009.057 | 1.72% |
| 2025-12-08 | 26.800 | 26.940 | 0.140 | 0.52% | 26.750 | 27.270 | 3754 | 1016.073 | 1.71% |
| 2025-12-05 | 26.580 | 26.800 | 0.490 | 1.86% | 26.020 | 26.930 | 4217 | 1118.176 | 1.92% |
| 2025-12-04 | 26.740 | 26.310 | -0.210 | -0.79% | 26.240 | 26.740 | 2833 | 746.386 | 1.29% |
| 2025-12-03 | 26.990 | 26.520 | -0.660 | -2.43% | 26.400 | 27.180 | 4585 | 1222.914 | 2.09% |
| 2025-12-02 | 27.370 | 27.180 | -0.180 | -0.66% | 26.910 | 27.400 | 4697 | 1273.801 | 2.14% |
| 2025-12-01 | 26.440 | 27.360 | 1.000 | 3.79% | 26.440 | 27.380 | 6876 | 1860.755 | 3.13% |
| 2025-11-28 | 26.930 | 26.360 | -0.550 | -2.04% | 26.350 | 27.220 | 6433 | 1706.938 | 2.93% |
| 2025-11-27 | 27.760 | 26.910 | -0.390 | -1.43% | 26.900 | 27.760 | 2923 | 794.257 | 1.33% |
| 2025-11-26 | 27.600 | 27.300 | -0.220 | -0.80% | 27.100 | 27.950 | 4084 | 1123.723 | 1.86% |
| 2025-11-25 | 27.320 | 27.520 | 0.200 | 0.73% | 27.320 | 27.870 | 4049 | 1119.608 | 1.84% |
| 2025-11-24 | 27.300 | 27.320 | 0.240 | 0.89% | 27.060 | 27.480 | 2918 | 794.997 | 1.33% |
| 2025-11-21 | 28.250 | 27.080 | -1.270 | -4.48% | 27.000 | 28.490 | 8447 | 2322.484 | 3.85% |
| 2025-11-20 | 28.850 | 28.350 | -0.220 | -0.77% | 28.320 | 29.080 | 4119 | 1178.290 | 1.88% |
| 2025-11-19 | 29.400 | 28.570 | -0.840 | -2.86% | 28.500 | 29.600 | 6432 | 1857.255 | 2.93% |
| 2025-11-18 | 29.560 | 29.410 | -0.220 | -0.74% | 29.110 | 29.850 | 6600 | 1939.063 | 3.01% |
| 2025-11-17 | 30.090 | 29.630 | -0.400 | -1.33% | 29.410 | 30.090 | 7354 | 2181.077 | 3.35% |
| 2025-11-14 | 30.910 | 30.030 | -0.690 | -2.25% | 30.030 | 30.940 | 9096 | 2760.857 | 4.14% |
| 2025-11-13 | 30.310 | 30.720 | 0.630 | 2.09% | 30.150 | 30.870 | 8175 | 2497.722 | 3.72% |
| 2025-11-12 | 30.500 | 30.090 | -0.410 | -1.34% | 30.050 | 30.680 | 7599 | 2303.833 | 3.46% |
| 2025-11-11 | 31.000 | 30.500 | -0.340 | -1.10% | 30.390 | 31.370 | 7840 | 2411.964 | 3.57% |
| 2025-11-10 | 30.600 | 30.840 | 0.140 | 0.46% | 30.140 | 30.880 | 7835 | 2395.449 | 3.57% |
| 2025-11-07 | 30.850 | 30.700 | -0.430 | -1.38% | 30.700 | 31.520 | 10393 | 3230.719 | 4.73% |
| 2025-11-06 | 31.900 | 31.130 | -1.110 | -3.44% | 31.050 | 32.120 | 21124 | 6637.919 | 9.62% |
| 2025-11-05 | 29.910 | 32.240 | 1.940 | 6.40% | 29.910 | 32.540 | 32432 | 10335.296 | 14.77% |
| 2025-11-04 | 30.670 | 30.300 | -0.380 | -1.24% | 29.830 | 30.670 | 6231 | 1883.775 | 2.84% |
| 2025-11-03 | 30.550 | 30.680 | 0.130 | 0.43% | 30.460 | 31.180 | 7013 | 2159.535 | 3.19% |
| 2025-10-31 | 30.360 | 30.550 | 0.220 | 0.73% | 30.010 | 30.960 | 7971 | 2430.695 | 3.63% |
| 2025-10-30 | 31.500 | 30.330 | -0.730 | -2.35% | 30.300 | 31.750 | 13271 | 4138.655 | 6.04% |
| 2025-10-29 | 29.720 | 31.060 | 1.280 | 4.30% | 29.320 | 31.080 | 10495 | 3177.716 | 4.78% |
| 2025-10-28 | 30.220 | 29.780 | -0.400 | -1.33% | 29.710 | 30.370 | 3944 | 1182.057 | 1.80% |
| 2025-10-27 | 30.500 | 30.180 | -0.200 | -0.66% | 30.080 | 30.570 | 4812 | 1456.086 | 2.19% |
| 2025-10-24 | 30.400 | 30.380 | 0.270 | 0.90% | 30.120 | 30.630 | 4271 | 1297.034 | 1.94% |
| 2025-10-23 | 29.850 | 30.110 | 0.090 | 0.30% | 29.650 | 30.180 | 3676 | 1102.260 | 1.67% |
| 2025-10-22 | 30.040 | 30.020 | 0.160 | 0.54% | 29.600 | 30.530 | 6105 | 1839.602 | 2.78% |
| 2025-10-21 | 29.350 | 29.860 | 0.510 | 1.74% | 29.350 | 29.880 | 5795 | 1721.305 | 2.64% |
| 2025-10-20 | 30.300 | 29.350 | -0.510 | -1.71% | 29.210 | 30.300 | 6261 | 1859.459 | 2.85% |
| 2025-10-17 | 30.810 | 29.860 | -0.940 | -3.05% | 29.860 | 30.840 | 7006 | 2117.120 | 3.19% |
| 2025-10-16 | 31.400 | 30.800 | -0.570 | -1.82% | 30.630 | 31.970 | 6314 | 1977.794 | 2.88% |
深证大盘股票行情在线 K线走势图
摩尔线程(920128)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
