摩尔线程(920227)股票行情
摩尔线程(920227)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 | 79.320 | 77.760 | -1.340 | -1.69% | 77.130 | 81.300 | 13507 | 10636.516 | 7.68% |
| 2026-02-05 | 79.160 | 79.100 | -1.370 | -1.70% | 78.570 | 81.790 | 12479 | 10006.867 | 7.09% |
| 2026-02-04 | 84.970 | 80.470 | -5.950 | -6.88% | 79.170 | 84.970 | 21780 | 17738.045 | 12.38% |
| 2026-02-03 | 83.290 | 86.420 | 3.200 | 3.85% | 82.600 | 87.680 | 26313 | 22434.564 | 14.96% |
| 2026-02-02 | 82.000 | 83.220 | 0.820 | 1.00% | 80.120 | 86.400 | 23643 | 19712.797 | 13.44% |
| 2026-01-30 | 84.000 | 82.400 | -5.300 | -6.04% | 81.800 | 87.700 | 27539 | 23111.760 | 15.65% |
| 2026-01-29 | 77.000 | 87.700 | 9.350 | 11.93% | 75.110 | 93.100 | 45749 | 39214.398 | 26.01% |
| 2026-01-28 | 81.630 | 78.350 | -3.410 | -4.17% | 78.090 | 83.620 | 20246 | 16138.920 | 11.51% |
| 2026-01-27 | 78.150 | 81.760 | 3.140 | 3.99% | 78.150 | 83.950 | 25648 | 20909.971 | 14.58% |
| 2026-01-26 | 85.470 | 78.620 | -8.210 | -9.46% | 77.760 | 85.470 | 27478 | 22125.197 | 15.62% |
| 2026-01-23 | 80.110 | 86.830 | 7.480 | 9.43% | 78.030 | 88.930 | 38105 | 31662.758 | 21.66% |
| 2026-01-22 | 76.440 | 79.350 | 2.650 | 3.46% | 76.300 | 79.880 | 21278 | 16652.322 | 12.09% |
| 2026-01-21 | 76.600 | 76.700 | -3.190 | -3.99% | 76.160 | 81.390 | 26061 | 20327.900 | 14.81% |
| 2026-01-20 | 80.000 | 79.890 | 2.230 | 2.87% | 78.330 | 83.000 | 34304 | 27766.922 | 19.50% |
| 2026-01-19 | 77.800 | 77.660 | -3.190 | -3.95% | 77.130 | 80.500 | 25119 | 19702.305 | 14.28% |
| 2026-01-16 | 85.520 | 80.850 | -8.150 | -9.16% | 76.000 | 85.520 | 46646 | 36958.094 | 26.52% |
| 2026-01-15 | 102.000 | 89.000 | -26.760 | -23.12% | 86.880 | 107.860 | 51319 | 49805.285 | 29.17% |
| 2026-01-14 | 89.800 | 115.760 | 26.710 | 29.99% | 89.660 | 115.760 | 57462 | 62679.496 | 32.66% |
| 2026-01-13 | 83.000 | 89.050 | 10.570 | 13.47% | 80.150 | 102.000 | 60812 | 55432.430 | 34.57% |
| 2026-01-12 | 70.000 | 78.480 | 13.480 | 20.74% | 67.010 | 84.000 | 47015 | 35475.426 | 26.73% |
| 2026-01-09 | 61.400 | 65.000 | 3.400 | 5.52% | 61.060 | 65.320 | 23829 | 15250.173 | 13.55% |
| 2026-01-08 | 60.380 | 61.600 | 1.090 | 1.80% | 59.510 | 63.290 | 13832 | 8516.810 | 7.86% |
| 2026-01-07 | 60.500 | 60.510 | -0.230 | -0.38% | 59.710 | 61.660 | 10316 | 6269.866 | 5.86% |
| 2026-01-06 | 61.380 | 60.740 | -1.110 | -1.79% | 60.080 | 61.660 | 15246 | 9267.998 | 8.67% |
| 2026-01-05 | 59.000 | 61.850 | 1.950 | 3.26% | 58.200 | 63.500 | 22769 | 13757.917 | 12.94% |
| 2025-12-31 | 57.120 | 59.900 | 2.810 | 4.92% | 57.010 | 61.360 | 20419 | 12186.414 | 11.61% |
| 2025-12-30 | 57.310 | 57.090 | 0.350 | 0.62% | 56.540 | 58.570 | 6786 | 3918.876 | 3.86% |
| 2025-12-29 | 58.150 | 56.740 | -1.420 | -2.44% | 56.620 | 58.170 | 6287 | 3608.015 | 3.57% |
| 2025-12-26 | 58.890 | 58.160 | -0.710 | -1.21% | 57.790 | 58.920 | 6069 | 3538.331 | 3.45% |
| 2025-12-25 | 58.000 | 58.870 | 1.120 | 1.94% | 57.600 | 59.500 | 7849 | 4619.618 | 4.46% |
| 2025-12-24 | 57.790 | 57.750 | -0.060 | -0.10% | 57.660 | 58.290 | 3496 | 2022.842 | 1.99% |
| 2025-12-23 | 58.500 | 57.810 | -0.890 | -1.52% | 57.520 | 59.000 | 4594 | 2670.046 | 2.61% |
| 2025-12-22 | 58.500 | 58.700 | -0.030 | -0.05% | 58.150 | 59.160 | 5819 | 3419.578 | 3.31% |
| 2025-12-19 | 58.290 | 58.730 | 0.910 | 1.57% | 57.800 | 59.180 | 7482 | 4381.964 | 4.25% |
| 2025-12-18 | 58.690 | 57.820 | -1.010 | -1.72% | 57.650 | 58.880 | 8432 | 4910.436 | 4.79% |
| 2025-12-17 | 58.010 | 58.830 | 0.730 | 1.26% | 57.100 | 58.830 | 8248 | 4784.155 | 4.69% |
| 2025-12-16 | 58.160 | 58.100 | -0.080 | -0.14% | 57.660 | 59.180 | 8940 | 5238.181 | 5.08% |
| 2025-12-15 | 57.850 | 58.180 | 0.380 | 0.66% | 56.450 | 59.050 | 8805 | 5090.362 | 5.01% |
| 2025-12-12 | 58.100 | 57.800 | -0.880 | -1.50% | 57.030 | 59.300 | 10235 | 5942.889 | 5.82% |
| 2025-12-11 | 58.240 | 58.680 | 0.310 | 0.53% | 56.400 | 60.700 | 19120 | 11235.697 | 10.87% |
| 2025-12-10 | 57.780 | 58.370 | 0.570 | 0.99% | 57.200 | 58.880 | 7105 | 4120.941 | 4.04% |
| 2025-12-09 | 59.730 | 57.800 | -1.980 | -3.31% | 57.610 | 59.780 | 8131 | 4758.311 | 4.62% |
| 2025-12-08 | 59.670 | 59.780 | 0.280 | 0.47% | 59.650 | 60.460 | 7329 | 4393.537 | 4.17% |
| 2025-12-05 | 58.860 | 59.500 | 0.380 | 0.64% | 58.810 | 60.080 | 6832 | 4068.687 | 3.88% |
| 2025-12-04 | 60.700 | 59.120 | -1.200 | -1.99% | 58.880 | 60.700 | 7886 | 4690.594 | 4.48% |
| 2025-12-03 | 64.090 | 60.320 | -3.140 | -4.95% | 60.280 | 64.090 | 16278 | 10074.221 | 9.25% |
| 2025-12-02 | 65.380 | 63.460 | -1.570 | -2.41% | 63.440 | 66.490 | 13404 | 8710.549 | 7.62% |
| 2025-12-01 | 66.770 | 65.030 | -0.230 | -0.35% | 64.200 | 66.770 | 10440 | 6777.579 | 5.93% |
| 2025-11-28 | 67.000 | 65.260 | -1.640 | -2.45% | 64.500 | 68.500 | 15515 | 10186.316 | 8.82% |
| 2025-11-27 | 70.090 | 66.900 | -4.260 | -5.99% | 66.880 | 70.920 | 21529 | 14773.479 | 12.24% |
| 2025-11-26 | 67.000 | 71.160 | 2.680 | 3.91% | 66.770 | 72.550 | 30453 | 21444.236 | 17.31% |
| 2025-11-25 | 68.900 | 68.480 | -2.070 | -2.93% | 68.200 | 73.360 | 40396 | 28503.955 | 22.96% |
| 2025-11-24 | 65.800 | 70.550 | 5.350 | 8.21% | 62.600 | 79.400 | 47236 | 32866.246 | 26.85% |
| 2025-11-21 | 62.000 | 65.200 | 1.580 | 2.48% | 62.000 | 67.000 | 30801 | 19968.240 | 17.51% |
| 2025-11-20 | 68.000 | 63.620 | -5.310 | -7.70% | 63.600 | 68.000 | 29031 | 18802.465 | 16.50% |
| 2025-11-19 | 71.000 | 68.930 | -6.970 | -9.18% | 66.900 | 71.800 | 43751 | 29922.031 | 24.87% |
| 2025-11-18 | 61.200 | 75.900 | 14.100 | 22.82% | 60.940 | 80.340 | 63305 | 46278.219 | 35.98% |
| 2025-11-17 | 59.190 | 61.800 | 1.530 | 2.54% | 59.020 | 63.990 | 14222 | 8789.369 | 8.08% |
| 2025-11-14 | 62.000 | 60.270 | -6.010 | -9.07% | 60.270 | 63.450 | 19781 | 12211.314 | 11.24% |
| 2025-11-13 | 58.330 | 66.280 | 7.920 | 13.57% | 57.700 | 66.360 | 18628 | 11917.920 | 10.59% |
| 2025-11-12 | 58.740 | 58.360 | -0.390 | -0.66% | 58.170 | 59.260 | 1852 | 1084.903 | 1.05% |
| 2025-11-11 | 58.980 | 58.750 | -0.240 | -0.41% | 58.200 | 59.750 | 2591 | 1523.672 | 1.47% |
| 2025-11-10 | 58.400 | 58.990 | 0.590 | 1.01% | 58.000 | 59.280 | 2521 | 1477.221 | 1.43% |
| 2025-11-07 | 59.450 | 58.400 | -1.040 | -1.75% | 58.350 | 59.880 | 2478 | 1457.424 | 1.41% |
| 2025-11-06 | 60.770 | 59.440 | -0.910 | -1.51% | 59.300 | 60.770 | 2871 | 1712.264 | 1.63% |
| 2025-11-05 | 60.000 | 60.350 | 0.080 | 0.13% | 59.660 | 60.700 | 2190 | 1320.687 | 1.24% |
| 2025-11-04 | 61.650 | 60.270 | -1.230 | -2.00% | 59.600 | 61.650 | 4724 | 2849.482 | 2.69% |
| 2025-11-03 | 62.000 | 61.500 | -0.440 | -0.71% | 60.810 | 62.890 | 5673 | 3509.384 | 3.22% |
| 2025-10-31 | 61.990 | 61.940 | 0.720 | 1.18% | 61.210 | 63.960 | 9918 | 6215.493 | 5.64% |
| 2025-10-30 | 60.170 | 61.220 | 0.200 | 0.33% | 60.000 | 63.630 | 10120 | 6291.394 | 5.75% |
| 2025-10-29 | 58.310 | 61.020 | 2.720 | 4.67% | 57.360 | 61.080 | 7953 | 4728.377 | 4.51% |
| 2025-10-28 | 58.290 | 58.300 | 0.050 | 0.09% | 57.850 | 58.850 | 2178 | 1270.055 | 1.24% |
| 2025-10-27 | 59.210 | 58.250 | -0.580 | -0.99% | 57.880 | 59.350 | 3551 | 2072.637 | 2.01% |
| 2025-10-24 | 58.430 | 58.830 | 0.230 | 0.39% | 58.430 | 59.690 | 2505 | 1481.034 | 1.42% |
| 2025-10-23 | 59.010 | 58.600 | -0.500 | -0.85% | 58.300 | 59.630 | 3292 | 1932.908 | 1.87% |
| 2025-10-22 | 59.250 | 59.100 | 0.500 | 0.85% | 58.590 | 60.150 | 2959 | 1758.046 | 1.68% |
| 2025-10-21 | 57.320 | 58.600 | 1.320 | 2.30% | 57.320 | 59.290 | 4071 | 2389.276 | 2.31% |
| 2025-10-20 | 59.540 | 57.280 | -0.540 | -0.93% | 57.000 | 60.000 | 2318 | 1346.761 | 1.32% |
| 2025-10-17 | 59.560 | 57.820 | -1.560 | -2.63% | 57.560 | 59.960 | 2601 | 1527.184 | 1.48% |
| 2025-10-16 | 60.540 | 59.380 | -1.170 | -1.93% | 59.030 | 61.740 | 3354 | 2021.979 | 1.90% |
深证大盘股票行情在线 K线走势图
摩尔线程(920227)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
