摩尔线程(920190)股票行情
摩尔线程(920190)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 |
|---|
| 2026-02-05 | 26.350 | 25.960 | -0.710 | -2.66% | 25.960 | 26.690 | 14055 | 3687.635 | 1.41% |
| 2026-02-04 | 27.060 | 26.670 | -0.540 | -1.98% | 26.550 | 27.130 | 15747 | 4217.890 | 1.58% |
| 2026-02-03 | 27.140 | 27.210 | 0.460 | 1.72% | 26.740 | 27.350 | 15226 | 4116.653 | 1.53% |
| 2026-02-02 | 27.410 | 26.750 | -0.650 | -2.37% | 26.710 | 27.660 | 16523 | 4473.798 | 1.66% |
| 2026-01-30 | 27.350 | 27.400 | 0.040 | 0.15% | 26.800 | 27.970 | 24331 | 6677.502 | 2.45% |
| 2026-01-29 | 27.040 | 27.360 | 0.300 | 1.11% | 26.750 | 28.210 | 28767 | 7956.239 | 2.89% |
| 2026-01-28 | 27.750 | 27.060 | -0.580 | -2.10% | 26.990 | 28.480 | 28126 | 7787.733 | 2.83% |
| 2026-01-27 | 27.360 | 27.640 | 0.430 | 1.58% | 26.530 | 27.680 | 25220 | 6839.937 | 2.54% |
| 2026-01-26 | 28.600 | 27.210 | -2.150 | -7.32% | 27.020 | 29.000 | 49168 | 13647.712 | 4.94% |
| 2026-01-23 | 28.460 | 29.360 | 0.760 | 2.66% | 28.460 | 29.390 | 29926 | 8697.329 | 3.01% |
| 2026-01-22 | 28.800 | 28.600 | 0.030 | 0.11% | 28.220 | 28.960 | 21555 | 6154.470 | 2.17% |
| 2026-01-21 | 28.110 | 28.570 | 0.230 | 0.81% | 28.110 | 29.110 | 23061 | 6622.606 | 2.32% |
| 2026-01-20 | 29.000 | 28.340 | -0.560 | -1.94% | 28.050 | 29.290 | 26657 | 7609.723 | 2.68% |
| 2026-01-19 | 29.500 | 28.900 | -0.880 | -2.96% | 28.760 | 29.790 | 34758 | 10106.922 | 3.50% |
| 2026-01-16 | 30.770 | 29.780 | -0.930 | -3.03% | 29.700 | 30.990 | 42740 | 12817.892 | 4.30% |
| 2026-01-15 | 31.400 | 30.710 | -2.190 | -6.66% | 30.420 | 31.840 | 82606 | 25645.564 | 8.31% |
| 2026-01-14 | 29.530 | 32.900 | 3.550 | 12.10% | 29.530 | 35.440 | 152837 | 50097.344 | 15.37% |
| 2026-01-13 | 31.930 | 29.350 | -1.490 | -4.83% | 29.000 | 32.660 | 85391 | 26113.207 | 8.59% |
| 2026-01-12 | 29.000 | 30.840 | 2.340 | 8.21% | 28.690 | 31.300 | 86589 | 26164.553 | 8.71% |
| 2026-01-09 | 27.900 | 28.500 | 0.550 | 1.97% | 27.840 | 28.760 | 39841 | 11319.578 | 4.01% |
| 2026-01-08 | 27.600 | 27.950 | -0.020 | -0.07% | 27.600 | 28.680 | 37662 | 10575.856 | 3.82% |
| 2026-01-07 | 27.890 | 27.970 | -0.570 | -2.00% | 27.800 | 28.800 | 52503 | 14826.592 | 5.32% |
| 2026-01-06 | 29.600 | 28.540 | -0.460 | -1.59% | 28.430 | 30.980 | 85735 | 25341.379 | 8.69% |
| 2026-01-05 | 27.580 | 29.000 | 0.990 | 3.53% | 26.830 | 29.170 | 85080 | 23989.445 | 8.62% |
| 2025-12-31 | 26.500 | 28.010 | 2.600 | 10.23% | 26.500 | 29.220 | 106534 | 29949.514 | 10.80% |
| 2025-12-30 | 25.150 | 25.410 | 0.260 | 1.03% | 25.000 | 25.750 | 14376 | 3657.571 | 1.46% |
| 2025-12-29 | 25.440 | 25.150 | -0.290 | -1.14% | 25.020 | 25.640 | 11629 | 2939.888 | 1.18% |
| 2025-12-26 | 25.520 | 25.440 | -0.120 | -0.47% | 25.210 | 25.780 | 13780 | 3514.456 | 1.40% |
| 2025-12-25 | 25.260 | 25.560 | 0.320 | 1.27% | 25.090 | 26.100 | 19202 | 4925.282 | 1.95% |
| 2025-12-24 | 25.300 | 25.240 | 0.020 | 0.08% | 25.010 | 25.440 | 11828 | 2980.962 | 1.20% |
| 2025-12-23 | 25.670 | 25.220 | -0.540 | -2.10% | 25.100 | 25.990 | 16717 | 4265.313 | 1.69% |
| 2025-12-22 | 26.560 | 25.760 | -0.380 | -1.45% | 25.710 | 26.560 | 20390 | 5302.007 | 2.07% |
| 2025-12-19 | 25.660 | 26.140 | 0.470 | 1.83% | 25.610 | 26.250 | 19070 | 4963.513 | 1.93% |
| 2025-12-18 | 25.800 | 25.670 | -0.050 | -0.19% | 25.530 | 26.100 | 13291 | 3436.725 | 1.35% |
| 2025-12-17 | 25.710 | 25.720 | -0.190 | -0.73% | 25.360 | 26.170 | 15226 | 3903.190 | 1.54% |
| 2025-12-16 | 25.700 | 25.910 | 0.350 | 1.37% | 25.440 | 26.290 | 21990 | 5709.457 | 2.23% |
| 2025-12-15 | 25.410 | 25.560 | 0.180 | 0.71% | 25.110 | 25.770 | 12795 | 3263.173 | 1.30% |
| 2025-12-12 | 25.000 | 25.380 | 0.020 | 0.08% | 25.000 | 25.960 | 19643 | 5025.083 | 1.99% |
| 2025-12-11 | 24.620 | 25.360 | 0.630 | 2.55% | 24.330 | 26.200 | 29152 | 7432.713 | 2.95% |
| 2025-12-10 | 25.000 | 24.730 | -0.180 | -0.72% | 24.410 | 25.170 | 9105 | 2241.366 | 0.92% |
| 2025-12-09 | 25.600 | 24.910 | -0.580 | -2.28% | 24.900 | 25.600 | 15632 | 3936.488 | 1.58% |
| 2025-12-08 | 25.950 | 25.490 | -0.380 | -1.47% | 25.410 | 26.180 | 20369 | 5231.279 | 2.06% |
| 2025-12-05 | 25.770 | 25.870 | 0.310 | 1.21% | 25.200 | 26.380 | 17135 | 4408.526 | 1.74% |
| 2025-12-04 | 26.870 | 25.560 | -1.030 | -3.87% | 25.400 | 26.980 | 19911 | 5144.313 | 2.02% |
| 2025-12-03 | 27.100 | 26.590 | -0.480 | -1.77% | 26.390 | 27.640 | 19190 | 5129.317 | 1.94% |
| 2025-12-02 | 27.100 | 27.070 | -0.410 | -1.49% | 26.980 | 27.750 | 34490 | 9390.914 | 3.50% |
| 2025-12-01 | 25.890 | 27.480 | 1.560 | 6.02% | 25.450 | 28.190 | 54827 | 14870.807 | 5.56% |
| 2025-11-28 | 25.180 | 25.920 | 0.990 | 3.97% | 25.120 | 26.920 | 35613 | 9284.144 | 3.61% |
| 2025-11-27 | 25.410 | 24.930 | -0.180 | -0.72% | 24.810 | 25.410 | 11998 | 3016.931 | 1.22% |
| 2025-11-26 | 25.730 | 25.110 | -0.330 | -1.30% | 24.920 | 25.730 | 12619 | 3184.528 | 1.28% |
| 2025-11-25 | 24.390 | 25.440 | 1.150 | 4.73% | 24.390 | 25.690 | 22609 | 5712.591 | 2.29% |
| 2025-11-24 | 24.480 | 24.290 | 0.170 | 0.70% | 23.990 | 24.570 | 11082 | 2689.801 | 1.12% |
| 2025-11-21 | 25.010 | 24.120 | -1.210 | -4.78% | 24.000 | 25.310 | 18018 | 4409.632 | 1.83% |
| 2025-11-20 | 25.610 | 25.330 | -0.230 | -0.90% | 25.210 | 25.870 | 12761 | 3255.030 | 1.29% |
| 2025-11-19 | 26.560 | 25.560 | -1.030 | -3.87% | 25.500 | 26.650 | 17137 | 4434.293 | 1.74% |
| 2025-11-18 | 26.660 | 26.590 | -0.080 | -0.30% | 26.240 | 26.860 | 13479 | 3570.125 | 1.37% |
| 2025-11-17 | 26.600 | 26.670 | -0.010 | -0.04% | 26.300 | 26.900 | 10702 | 2844.319 | 1.08% |
| 2025-11-14 | 26.900 | 26.680 | -0.350 | -1.29% | 26.660 | 27.240 | 12306 | 3318.532 | 1.25% |
| 2025-11-13 | 26.650 | 27.030 | 0.400 | 1.50% | 26.620 | 27.130 | 11969 | 3227.800 | 1.21% |
| 2025-11-12 | 27.270 | 26.630 | -0.440 | -1.63% | 26.520 | 27.280 | 13655 | 3662.331 | 1.38% |
| 2025-11-11 | 26.870 | 27.070 | 0.240 | 0.89% | 26.750 | 27.370 | 12290 | 3328.140 | 1.25% |
| 2025-11-10 | 26.870 | 26.830 | 0.000 | 0.00% | 26.500 | 27.090 | 12922 | 3458.027 | 1.31% |
| 2025-11-07 | 27.630 | 26.830 | -0.540 | -1.97% | 26.810 | 27.630 | 15974 | 4305.931 | 1.62% |
| 2025-11-06 | 27.770 | 27.370 | -0.400 | -1.44% | 27.220 | 27.790 | 17866 | 4907.015 | 1.81% |
| 2025-11-05 | 27.470 | 27.770 | -0.020 | -0.07% | 27.310 | 28.260 | 18115 | 5035.455 | 1.84% |
| 2025-11-04 | 28.600 | 27.790 | -0.970 | -3.37% | 27.600 | 29.000 | 20764 | 5822.252 | 2.10% |
| 2025-11-03 | 29.030 | 28.760 | 0.060 | 0.21% | 28.400 | 29.310 | 21849 | 6309.116 | 2.21% |
| 2025-10-31 | 28.250 | 28.700 | 0.260 | 0.91% | 28.040 | 29.530 | 37720 | 10928.844 | 3.82% |
| 2025-10-30 | 28.330 | 28.440 | -0.070 | -0.25% | 28.120 | 29.860 | 44049 | 12838.124 | 4.46% |
| 2025-10-29 | 27.430 | 28.510 | 1.480 | 5.48% | 26.750 | 28.640 | 29840 | 8297.731 | 3.02% |
| 2025-10-28 | 27.300 | 27.030 | -0.270 | -0.99% | 26.860 | 27.400 | 12873 | 3486.597 | 1.30% |
| 2025-10-27 | 27.720 | 27.300 | -0.120 | -0.44% | 27.170 | 27.750 | 13606 | 3728.741 | 1.38% |
| 2025-10-24 | 27.620 | 27.420 | -0.140 | -0.51% | 27.310 | 27.840 | 16730 | 4607.415 | 1.70% |
| 2025-10-23 | 27.280 | 27.560 | 0.200 | 0.73% | 27.100 | 27.610 | 11754 | 3218.679 | 1.19% |
| 2025-10-22 | 27.280 | 27.360 | 0.020 | 0.07% | 27.000 | 27.980 | 18141 | 4992.822 | 1.84% |
| 2025-10-21 | 26.380 | 27.340 | 1.080 | 4.11% | 26.330 | 27.500 | 19526 | 5289.094 | 1.98% |
| 2025-10-20 | 26.480 | 26.260 | 0.100 | 0.38% | 26.160 | 26.810 | 11352 | 3004.281 | 1.15% |
| 2025-10-17 | 27.080 | 26.160 | -0.830 | -3.08% | 26.160 | 27.220 | 13559 | 3622.254 | 1.37% |
| 2025-10-16 | 27.850 | 26.990 | -0.770 | -2.77% | 26.980 | 27.950 | 14718 | 4021.937 | 1.49% |
| 2025-10-15 | 27.330 | 27.760 | 0.280 | 1.02% | 27.020 | 28.000 | 13133 | 3605.710 | 1.33% |
深证大盘股票行情在线 K线走势图
摩尔线程(920190)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
