摩尔线程(920152)股票行情
摩尔线程(920152)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 | 24.210 | 24.000 | 0.420 | 1.78% | 23.710 | 25.490 | 20769 | 5066.376 | 2.53% |
| 2026-02-05 | 24.190 | 23.580 | -0.320 | -1.34% | 23.510 | 24.190 | 6783 | 1608.304 | 0.83% |
| 2026-02-04 | 24.510 | 23.900 | -0.500 | -2.05% | 23.660 | 24.760 | 10130 | 2429.672 | 1.23% |
| 2026-02-03 | 24.020 | 24.400 | 0.460 | 1.92% | 24.020 | 24.700 | 8533 | 2075.092 | 1.04% |
| 2026-02-02 | 23.840 | 23.940 | -0.640 | -2.60% | 23.130 | 24.550 | 8581 | 2073.714 | 1.04% |
| 2026-01-30 | 24.450 | 24.580 | 0.450 | 1.86% | 23.910 | 24.680 | 10723 | 2606.756 | 1.31% |
| 2026-01-29 | 24.960 | 24.130 | -0.800 | -3.21% | 24.100 | 25.050 | 13469 | 3295.185 | 1.64% |
| 2026-01-28 | 25.790 | 24.930 | -0.750 | -2.92% | 24.800 | 25.790 | 15862 | 3986.398 | 1.93% |
| 2026-01-27 | 26.530 | 25.680 | -0.970 | -3.64% | 25.000 | 27.130 | 24036 | 6182.948 | 2.93% |
| 2026-01-26 | 26.990 | 26.650 | -0.250 | -0.93% | 26.580 | 28.870 | 30905 | 8530.054 | 3.76% |
| 2026-01-23 | 26.820 | 26.900 | 0.150 | 0.56% | 26.800 | 27.490 | 12598 | 3419.450 | 1.53% |
| 2026-01-22 | 27.000 | 26.750 | -0.280 | -1.04% | 26.500 | 27.360 | 13000 | 3499.061 | 1.58% |
| 2026-01-21 | 25.830 | 27.030 | 1.320 | 5.13% | 25.830 | 27.490 | 17200 | 4603.564 | 2.09% |
| 2026-01-20 | 26.300 | 25.710 | -0.630 | -2.39% | 25.630 | 26.610 | 8914 | 2309.771 | 1.08% |
| 2026-01-19 | 26.620 | 26.340 | -0.460 | -1.72% | 26.200 | 26.880 | 6921 | 1825.690 | 0.84% |
| 2026-01-16 | 27.120 | 26.800 | -0.310 | -1.14% | 26.500 | 27.500 | 11382 | 3043.638 | 1.39% |
| 2026-01-15 | 26.960 | 27.110 | 0.460 | 1.73% | 26.640 | 27.700 | 19428 | 5292.061 | 2.36% |
| 2026-01-14 | 26.460 | 26.650 | 0.040 | 0.15% | 26.070 | 27.350 | 18202 | 4838.086 | 2.22% |
| 2026-01-13 | 27.440 | 26.610 | -0.880 | -3.20% | 26.500 | 27.600 | 23997 | 6429.981 | 2.92% |
| 2026-01-12 | 27.390 | 27.490 | 0.090 | 0.33% | 25.500 | 27.580 | 36577 | 9673.966 | 4.45% |
| 2026-01-09 | 27.000 | 27.400 | 0.940 | 3.55% | 26.000 | 27.980 | 24429 | 6641.851 | 2.97% |
| 2026-01-08 | 26.400 | 26.460 | 0.610 | 2.36% | 25.900 | 28.150 | 33328 | 8984.146 | 4.06% |
| 2026-01-07 | 26.450 | 25.850 | 0.240 | 0.94% | 25.220 | 26.510 | 25054 | 6462.412 | 3.05% |
| 2026-01-06 | 22.930 | 25.610 | 2.680 | 11.69% | 22.880 | 25.910 | 45807 | 11309.928 | 5.58% |
| 2026-01-05 | 22.300 | 22.930 | 0.730 | 3.29% | 22.200 | 22.980 | 14383 | 3270.946 | 1.75% |
| 2025-12-31 | 22.450 | 22.200 | -0.030 | -0.13% | 22.120 | 22.660 | 8359 | 1864.305 | 1.02% |
| 2025-12-30 | 23.360 | 22.230 | -1.140 | -4.88% | 22.090 | 23.360 | 23377 | 5262.159 | 2.85% |
| 2025-12-29 | 23.920 | 23.370 | -0.370 | -1.56% | 23.350 | 23.920 | 10910 | 2562.615 | 1.33% |
| 2025-12-26 | 23.410 | 23.740 | 0.280 | 1.19% | 23.150 | 24.120 | 18736 | 4425.667 | 2.28% |
| 2025-12-25 | 23.580 | 23.460 | -0.120 | -0.51% | 23.200 | 23.680 | 12413 | 2903.690 | 1.51% |
| 2025-12-24 | 24.160 | 23.580 | -0.260 | -1.09% | 23.120 | 24.160 | 24539 | 5739.918 | 2.99% |
| 2025-12-23 | 23.600 | 23.840 | 0.100 | 0.42% | 23.410 | 24.540 | 18712 | 4487.660 | 2.28% |
| 2025-12-22 | 23.630 | 23.740 | 0.070 | 0.30% | 23.370 | 23.850 | 13798 | 3262.521 | 1.68% |
| 2025-12-19 | 23.600 | 23.670 | 0.170 | 0.72% | 23.390 | 24.180 | 14502 | 3439.370 | 1.77% |
| 2025-12-18 | 23.220 | 23.500 | -0.170 | -0.72% | 23.220 | 24.360 | 24617 | 5903.167 | 3.00% |
| 2025-12-17 | 24.100 | 23.670 | -0.890 | -3.62% | 23.060 | 24.790 | 38594 | 9177.244 | 4.70% |
| 2025-12-16 | 25.580 | 24.560 | -1.200 | -4.66% | 24.550 | 25.790 | 24442 | 6119.431 | 2.97% |
| 2025-12-15 | 26.720 | 25.760 | -0.930 | -3.48% | 25.670 | 27.260 | 21456 | 5635.708 | 2.61% |
| 2025-12-12 | 27.560 | 26.690 | -0.890 | -3.23% | 26.510 | 27.760 | 22529 | 6101.685 | 2.74% |
| 2025-12-11 | 27.820 | 27.580 | -0.100 | -0.36% | 27.020 | 28.630 | 21266 | 5915.247 | 2.59% |
| 2025-12-10 | 28.780 | 27.680 | -0.470 | -1.67% | 27.360 | 28.980 | 13708 | 3802.456 | 1.67% |
| 2025-12-09 | 27.720 | 28.150 | 0.540 | 1.96% | 27.430 | 29.320 | 30166 | 8630.909 | 3.67% |
| 2025-12-08 | 27.280 | 27.610 | 0.220 | 0.80% | 26.800 | 27.880 | 21770 | 5937.569 | 2.65% |
| 2025-12-05 | 27.900 | 27.390 | -0.210 | -0.76% | 26.060 | 28.500 | 41297 | 11141.399 | 5.03% |
| 2025-12-04 | 28.750 | 27.600 | -0.560 | -1.99% | 27.500 | 29.150 | 38827 | 11011.642 | 4.73% |
| 2025-12-03 | 35.000 | 28.160 | -4.390 | -13.49% | 28.110 | 35.000 | 74590 | 22463.559 | 9.08% |
| 2025-12-02 | 30.700 | 32.550 | 2.150 | 7.07% | 30.360 | 32.650 | 38067 | 12158.313 | 4.63% |
| 2025-12-01 | 31.770 | 30.400 | -1.390 | -4.37% | 30.110 | 31.770 | 28196 | 8651.286 | 3.43% |
| 2025-11-28 | 31.900 | 31.790 | -0.090 | -0.28% | 31.100 | 32.470 | 14312 | 4516.410 | 1.74% |
| 2025-11-27 | 32.760 | 31.880 | -0.600 | -1.85% | 31.500 | 32.790 | 23745 | 7570.576 | 2.89% |
| 2025-11-26 | 31.410 | 32.480 | 1.040 | 3.31% | 31.410 | 33.900 | 42460 | 13901.112 | 5.17% |
| 2025-11-25 | 31.210 | 31.440 | 0.040 | 0.13% | 31.010 | 31.980 | 21267 | 6694.786 | 2.59% |
| 2025-11-24 | 31.560 | 31.400 | 0.220 | 0.71% | 30.640 | 32.300 | 30170 | 9515.003 | 3.67% |
| 2025-11-21 | 31.000 | 31.180 | 0.380 | 1.23% | 30.010 | 31.680 | 43891 | 13568.770 | 5.34% |
| 2025-11-20 | 29.500 | 30.800 | 2.250 | 7.88% | 28.530 | 31.250 | 42296 | 12662.609 | 5.15% |
| 2025-11-19 | 29.680 | 28.550 | -1.230 | -4.13% | 28.030 | 30.400 | 33308 | 9655.290 | 4.05% |
| 2025-11-18 | 30.000 | 29.780 | 0.100 | 0.34% | 29.030 | 30.760 | 26083 | 7784.741 | 3.17% |
| 2025-11-17 | 30.860 | 29.680 | -1.290 | -4.17% | 29.400 | 32.000 | 47963 | 14629.842 | 5.84% |
| 2025-11-14 | 29.220 | 30.970 | 0.970 | 3.23% | 29.160 | 31.500 | 45310 | 13908.021 | 5.51% |
| 2025-11-13 | 29.960 | 30.000 | 0.160 | 0.54% | 29.520 | 31.500 | 37097 | 11291.349 | 4.52% |
| 2025-11-12 | 30.040 | 29.840 | -0.890 | -2.90% | 29.060 | 30.700 | 43364 | 12987.056 | 5.28% |
| 2025-11-11 | 28.750 | 30.730 | 2.690 | 9.59% | 28.750 | 30.990 | 63784 | 19213.953 | 7.76% |
| 2025-11-10 | 28.190 | 28.040 | -0.470 | -1.65% | 27.700 | 29.000 | 36931 | 10433.756 | 4.49% |
| 2025-11-07 | 26.250 | 28.510 | 2.300 | 8.78% | 26.250 | 28.510 | 53794 | 14882.334 | 6.55% |
| 2025-11-06 | 27.770 | 26.210 | -1.990 | -7.06% | 26.210 | 28.770 | 48484 | 13178.668 | 5.90% |
| 2025-11-05 | 27.020 | 28.200 | 1.120 | 4.14% | 26.340 | 28.680 | 56895 | 15751.168 | 6.92% |
| 2025-11-04 | 28.350 | 27.080 | -0.850 | -3.04% | 26.870 | 30.270 | 84299 | 24246.154 | 10.26% |
| 2025-11-03 | 25.000 | 27.930 | 2.080 | 8.05% | 24.900 | 28.780 | 85125 | 23451.250 | 10.36% |
| 2025-10-31 | 23.600 | 25.850 | 2.250 | 9.53% | 23.270 | 28.000 | 78432 | 20528.416 | 9.55% |
| 2025-10-30 | 23.580 | 23.600 | -0.600 | -2.48% | 22.800 | 24.150 | 44646 | 10440.768 | 5.43% |
| 2025-10-29 | 23.880 | 24.200 | 0.880 | 3.77% | 23.230 | 24.320 | 24326 | 5807.405 | 2.96% |
| 2025-10-28 | 23.780 | 23.320 | -0.460 | -1.93% | 23.300 | 23.970 | 15171 | 3570.106 | 1.85% |
| 2025-10-27 | 24.100 | 23.780 | -0.310 | -1.29% | 23.420 | 24.260 | 22615 | 5358.814 | 2.75% |
| 2025-10-24 | 24.890 | 24.090 | -0.650 | -2.63% | 23.860 | 24.910 | 28354 | 6880.229 | 3.45% |
| 2025-10-23 | 23.410 | 24.740 | 1.330 | 5.68% | 22.660 | 24.780 | 44741 | 10726.972 | 5.45% |
| 2025-10-22 | 22.970 | 23.410 | -0.200 | -0.85% | 22.300 | 23.800 | 35455 | 8129.720 | 4.32% |
| 2025-10-21 | 23.980 | 23.610 | -0.390 | -1.63% | 23.160 | 25.220 | 49891 | 11975.866 | 6.07% |
| 2025-10-20 | 22.800 | 24.000 | 1.610 | 7.19% | 22.390 | 24.680 | 64036 | 15245.416 | 7.79% |
| 2025-10-17 | 22.080 | 22.390 | 0.770 | 3.56% | 21.630 | 22.700 | 38028 | 8471.694 | 4.63% |
| 2025-10-16 | 21.950 | 21.620 | -0.120 | -0.55% | 21.510 | 22.320 | 14916 | 3262.562 | 1.82% |
深证大盘股票行情在线 K线走势图
摩尔线程(920152)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
