摩尔线程(920171)股票行情
摩尔线程(920171)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 | 21.680 | 21.220 | -0.600 | -2.75% | 21.220 | 21.960 | 17610 | 3808.614 | 2.61% |
| 2026-02-05 | 21.990 | 21.820 | -0.270 | -1.22% | 21.510 | 22.470 | 21692 | 4782.413 | 3.21% |
| 2026-02-04 | 22.220 | 22.090 | -0.130 | -0.59% | 21.790 | 22.500 | 20763 | 4598.922 | 3.08% |
| 2026-02-03 | 22.400 | 22.220 | 0.200 | 0.91% | 21.900 | 22.400 | 13927 | 3078.273 | 2.06% |
| 2026-02-02 | 22.200 | 22.020 | -0.230 | -1.03% | 22.020 | 22.580 | 15457 | 3438.410 | 2.29% |
| 2026-01-30 | 22.680 | 22.250 | -0.220 | -0.98% | 22.200 | 22.970 | 19028 | 4289.305 | 2.82% |
| 2026-01-29 | 22.100 | 22.470 | 0.190 | 0.85% | 21.770 | 22.790 | 21987 | 4929.278 | 3.26% |
| 2026-01-28 | 23.110 | 22.280 | -0.260 | -1.15% | 22.280 | 23.190 | 17369 | 3937.226 | 2.57% |
| 2026-01-27 | 22.490 | 22.540 | -0.110 | -0.49% | 22.000 | 23.160 | 20378 | 4567.536 | 3.02% |
| 2026-01-26 | 23.740 | 22.650 | -0.940 | -3.98% | 22.520 | 23.740 | 27742 | 6396.876 | 4.11% |
| 2026-01-23 | 23.210 | 23.590 | 0.400 | 1.72% | 23.210 | 23.800 | 20689 | 4875.608 | 3.07% |
| 2026-01-22 | 23.010 | 23.190 | 0.250 | 1.09% | 23.010 | 23.490 | 16828 | 3902.007 | 2.49% |
| 2026-01-21 | 23.190 | 22.940 | -0.240 | -1.04% | 22.880 | 23.480 | 17587 | 4070.362 | 2.61% |
| 2026-01-20 | 23.740 | 23.180 | -0.390 | -1.65% | 23.010 | 23.790 | 22709 | 5295.889 | 3.36% |
| 2026-01-19 | 23.770 | 23.570 | -0.260 | -1.09% | 23.430 | 24.160 | 23020 | 5443.802 | 3.41% |
| 2026-01-16 | 24.600 | 23.830 | -0.550 | -2.26% | 23.740 | 24.970 | 36560 | 8806.290 | 5.42% |
| 2026-01-15 | 25.860 | 24.380 | -2.260 | -8.48% | 24.200 | 25.860 | 65507 | 16353.171 | 9.71% |
| 2026-01-14 | 25.210 | 26.640 | 1.310 | 5.17% | 25.000 | 27.600 | 99937 | 26649.498 | 14.84% |
| 2026-01-13 | 25.840 | 25.330 | -0.510 | -1.97% | 25.010 | 27.490 | 83635 | 21969.055 | 12.42% |
| 2026-01-12 | 23.800 | 25.840 | 1.930 | 8.07% | 23.800 | 26.440 | 87875 | 22326.727 | 13.05% |
| 2026-01-09 | 23.240 | 23.910 | 0.460 | 1.96% | 23.230 | 24.240 | 35021 | 8342.676 | 5.20% |
| 2026-01-08 | 23.430 | 23.450 | -0.230 | -0.97% | 23.230 | 23.860 | 33658 | 7897.913 | 5.00% |
| 2026-01-07 | 24.300 | 23.680 | -1.180 | -4.75% | 23.570 | 24.500 | 54498 | 13046.081 | 8.09% |
| 2026-01-06 | 23.000 | 24.860 | 1.600 | 6.88% | 23.000 | 25.370 | 79259 | 19405.646 | 11.77% |
| 2026-01-05 | 23.080 | 23.260 | -0.140 | -0.60% | 23.080 | 24.090 | 37662 | 8822.360 | 5.59% |
| 2025-12-31 | 23.300 | 23.400 | -0.030 | -0.13% | 23.280 | 24.350 | 33723 | 8029.919 | 5.01% |
| 2025-12-30 | 23.230 | 23.430 | 0.130 | 0.56% | 23.230 | 24.000 | 31449 | 7415.983 | 4.67% |
| 2025-12-29 | 24.430 | 23.300 | -1.410 | -5.71% | 23.300 | 24.650 | 49411 | 11789.092 | 7.34% |
| 2025-12-26 | 24.260 | 24.710 | 0.120 | 0.49% | 24.120 | 25.800 | 57794 | 14517.675 | 8.58% |
| 2025-12-25 | 24.990 | 24.590 | -0.330 | -1.32% | 24.550 | 25.800 | 55400 | 13935.872 | 8.22% |
| 2025-12-24 | 23.730 | 24.920 | 1.000 | 4.18% | 23.690 | 25.500 | 57782 | 14328.248 | 8.58% |
| 2025-12-23 | 23.700 | 23.920 | 0.070 | 0.29% | 23.510 | 24.440 | 37883 | 9048.449 | 5.62% |
| 2025-12-22 | 23.810 | 23.850 | -0.530 | -2.17% | 23.770 | 24.980 | 48617 | 11807.336 | 7.22% |
| 2025-12-19 | 24.160 | 24.380 | 0.370 | 1.54% | 23.930 | 26.550 | 66715 | 16740.971 | 9.90% |
| 2025-12-18 | 25.000 | 24.010 | -1.800 | -6.97% | 23.960 | 25.120 | 80365 | 19592.775 | 11.93% |
| 2025-12-17 | 23.080 | 25.810 | 2.310 | 9.83% | 22.700 | 28.380 | 120196 | 30578.500 | 17.84% |
| 2025-12-16 | 21.840 | 23.500 | 1.510 | 6.87% | 21.720 | 24.880 | 69971 | 16295.722 | 10.39% |
| 2025-12-15 | 22.010 | 21.990 | -0.250 | -1.12% | 21.660 | 22.720 | 26298 | 5809.237 | 3.90% |
| 2025-12-12 | 22.550 | 22.240 | -0.600 | -2.63% | 22.050 | 23.520 | 45685 | 10385.551 | 6.78% |
| 2025-12-11 | 22.650 | 22.840 | 0.020 | 0.09% | 22.030 | 23.840 | 54341 | 12415.471 | 8.07% |
| 2025-12-10 | 21.790 | 22.820 | 1.150 | 5.31% | 21.300 | 23.420 | 52993 | 11947.645 | 7.87% |
| 2025-12-09 | 21.990 | 21.670 | -0.460 | -2.08% | 21.560 | 22.480 | 39072 | 8549.616 | 5.80% |
| 2025-12-08 | 21.120 | 22.130 | 1.220 | 5.83% | 20.830 | 23.590 | 71247 | 15945.360 | 10.58% |
| 2025-12-05 | 19.480 | 20.910 | 1.680 | 8.74% | 19.100 | 21.850 | 52710 | 10880.206 | 7.82% |
| 2025-12-04 | 19.950 | 19.230 | -0.550 | -2.78% | 19.190 | 19.950 | 12273 | 2387.206 | 1.82% |
| 2025-12-03 | 20.230 | 19.780 | -0.410 | -2.03% | 19.740 | 20.370 | 11335 | 2267.004 | 1.68% |
| 2025-12-02 | 20.680 | 20.190 | -0.510 | -2.46% | 20.130 | 20.680 | 9619 | 1954.596 | 1.43% |
| 2025-12-01 | 20.350 | 20.700 | 0.260 | 1.27% | 19.980 | 20.800 | 22218 | 4517.550 | 3.30% |
| 2025-11-28 | 20.240 | 20.440 | 0.420 | 2.10% | 19.700 | 20.480 | 16667 | 3350.698 | 2.47% |
| 2025-11-27 | 20.470 | 20.020 | -0.480 | -2.34% | 19.990 | 20.630 | 12503 | 2524.604 | 1.86% |
| 2025-11-26 | 20.960 | 20.500 | -0.450 | -2.15% | 20.350 | 21.100 | 15337 | 3155.520 | 2.28% |
| 2025-11-25 | 20.820 | 20.950 | 0.270 | 1.31% | 20.820 | 21.300 | 15581 | 3277.359 | 2.31% |
| 2025-11-24 | 20.600 | 20.680 | 0.370 | 1.82% | 20.230 | 20.870 | 13663 | 2812.463 | 2.03% |
| 2025-11-21 | 21.160 | 20.310 | -1.240 | -5.75% | 20.310 | 21.420 | 21314 | 4425.002 | 3.16% |
| 2025-11-20 | 21.660 | 21.550 | 0.060 | 0.28% | 21.470 | 21.930 | 12144 | 2635.995 | 1.80% |
| 2025-11-19 | 22.270 | 21.490 | -0.870 | -3.89% | 21.430 | 22.520 | 20576 | 4476.095 | 3.05% |
| 2025-11-18 | 23.330 | 22.360 | -0.970 | -4.16% | 22.300 | 23.440 | 23161 | 5264.184 | 3.44% |
| 2025-11-17 | 23.280 | 23.330 | 0.090 | 0.39% | 23.160 | 23.520 | 7789 | 1818.845 | 1.16% |
| 2025-11-14 | 23.610 | 23.240 | -0.680 | -2.84% | 23.240 | 23.990 | 14902 | 3508.867 | 2.21% |
| 2025-11-13 | 23.480 | 23.920 | 0.560 | 2.40% | 23.390 | 24.070 | 16453 | 3919.565 | 2.44% |
| 2025-11-12 | 23.850 | 23.360 | -0.490 | -2.05% | 23.260 | 23.920 | 15342 | 3610.950 | 2.28% |
| 2025-11-11 | 24.750 | 23.850 | -0.780 | -3.17% | 23.680 | 24.830 | 21384 | 5153.074 | 3.17% |
| 2025-11-10 | 24.550 | 24.630 | 0.150 | 0.61% | 24.430 | 24.960 | 10356 | 2554.109 | 1.54% |
| 2025-11-07 | 25.030 | 24.480 | -0.460 | -1.84% | 24.430 | 25.040 | 15151 | 3732.389 | 2.25% |
| 2025-11-06 | 25.530 | 24.940 | -0.190 | -0.76% | 24.890 | 25.530 | 13967 | 3502.984 | 2.07% |
| 2025-11-05 | 25.030 | 25.130 | -0.020 | -0.08% | 24.940 | 25.470 | 11609 | 2929.065 | 1.72% |
| 2025-11-04 | 25.800 | 25.150 | -0.680 | -2.63% | 24.900 | 25.970 | 18709 | 4711.330 | 2.78% |
| 2025-11-03 | 26.320 | 25.830 | -0.460 | -1.75% | 25.730 | 26.650 | 18352 | 4785.248 | 2.72% |
| 2025-10-31 | 25.990 | 26.290 | 0.410 | 1.58% | 25.710 | 26.920 | 27534 | 7266.319 | 4.09% |
| 2025-10-30 | 25.850 | 25.880 | -0.320 | -1.22% | 25.750 | 27.130 | 45080 | 11926.220 | 6.69% |
| 2025-10-29 | 24.660 | 26.200 | 1.480 | 5.99% | 24.400 | 26.500 | 48835 | 12533.480 | 7.25% |
| 2025-10-28 | 25.120 | 24.720 | -0.300 | -1.20% | 24.610 | 25.380 | 18148 | 4529.021 | 2.69% |
| 2025-10-27 | 25.130 | 25.020 | 0.090 | 0.36% | 25.000 | 25.550 | 18483 | 4661.262 | 2.74% |
| 2025-10-24 | 25.180 | 24.930 | 0.040 | 0.16% | 24.860 | 25.190 | 13542 | 3383.732 | 2.01% |
| 2025-10-23 | 24.870 | 24.890 | -0.070 | -0.28% | 24.410 | 24.940 | 10574 | 2610.602 | 1.57% |
| 2025-10-22 | 24.670 | 24.960 | 0.120 | 0.48% | 24.520 | 25.320 | 18666 | 4662.760 | 2.77% |
| 2025-10-21 | 24.370 | 24.840 | 0.480 | 1.97% | 24.210 | 24.930 | 17403 | 4295.130 | 2.58% |
| 2025-10-20 | 24.780 | 24.360 | 0.020 | 0.08% | 24.200 | 24.900 | 17354 | 4250.040 | 2.58% |
| 2025-10-17 | 25.000 | 24.340 | -0.640 | -2.56% | 24.110 | 25.250 | 15568 | 3859.350 | 2.31% |
| 2025-10-16 | 25.500 | 24.980 | -0.550 | -2.15% | 24.820 | 25.590 | 17446 | 4391.239 | 2.59% |
深证大盘股票行情在线 K线走势图
摩尔线程(920171)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
