摩尔线程(920252)股票行情
摩尔线程(920252)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 | 29.500 | 30.030 | 0.560 | 1.90% | 29.200 | 30.480 | 25312 | 7635.386 | 3.71% |
| 2026-02-05 | 30.450 | 29.470 | -1.180 | -3.85% | 29.470 | 30.680 | 24409 | 7323.134 | 3.58% |
| 2026-02-04 | 30.330 | 30.650 | 0.110 | 0.36% | 30.100 | 30.850 | 22433 | 6821.533 | 3.29% |
| 2026-02-03 | 30.310 | 30.540 | 0.560 | 1.87% | 30.080 | 30.700 | 23815 | 7238.069 | 3.49% |
| 2026-02-02 | 30.550 | 29.980 | -0.520 | -1.70% | 29.810 | 30.700 | 29266 | 8738.775 | 4.29% |
| 2026-01-30 | 31.010 | 30.500 | 0.080 | 0.26% | 30.000 | 31.490 | 30897 | 9484.919 | 4.53% |
| 2026-01-29 | 31.090 | 30.420 | -0.760 | -2.44% | 30.220 | 31.090 | 33372 | 10215.102 | 4.89% |
| 2026-01-28 | 30.880 | 31.180 | 0.250 | 0.81% | 30.430 | 31.280 | 36145 | 11158.725 | 5.30% |
| 2026-01-27 | 32.080 | 30.930 | -1.370 | -4.24% | 29.600 | 32.450 | 59233 | 18267.248 | 8.68% |
| 2026-01-26 | 33.760 | 32.300 | -1.500 | -4.44% | 32.220 | 33.990 | 53428 | 17544.004 | 7.83% |
| 2026-01-23 | 32.590 | 33.800 | 1.290 | 3.97% | 32.470 | 33.870 | 67825 | 22586.158 | 9.94% |
| 2026-01-22 | 32.680 | 32.510 | -0.310 | -0.94% | 32.100 | 33.270 | 38346 | 12433.993 | 5.62% |
| 2026-01-21 | 31.850 | 32.820 | 0.620 | 1.93% | 31.850 | 33.320 | 53986 | 17701.629 | 7.91% |
| 2026-01-20 | 33.040 | 32.200 | -0.450 | -1.38% | 31.800 | 33.300 | 52281 | 16912.486 | 7.66% |
| 2026-01-19 | 33.350 | 32.650 | -1.130 | -3.35% | 32.300 | 33.560 | 59918 | 19668.574 | 8.78% |
| 2026-01-16 | 33.200 | 33.780 | -0.400 | -1.17% | 33.190 | 35.890 | 91675 | 31342.551 | 13.44% |
| 2026-01-15 | 32.010 | 34.180 | 1.850 | 5.72% | 31.800 | 37.390 | 142819 | 50211.098 | 20.93% |
| 2026-01-14 | 32.380 | 32.330 | -0.570 | -1.73% | 31.700 | 33.550 | 93554 | 30451.926 | 13.71% |
| 2026-01-13 | 31.760 | 32.900 | 0.990 | 3.10% | 31.010 | 34.980 | 132980 | 43877.441 | 19.49% |
| 2026-01-12 | 31.160 | 31.910 | 0.630 | 2.01% | 30.260 | 31.910 | 79672 | 24656.646 | 11.68% |
| 2026-01-09 | 31.550 | 31.280 | 0.050 | 0.16% | 30.910 | 31.760 | 39142 | 12249.293 | 5.74% |
| 2026-01-08 | 31.100 | 31.230 | -0.110 | -0.35% | 31.050 | 31.710 | 44042 | 13797.155 | 6.45% |
| 2026-01-07 | 32.370 | 31.340 | -0.110 | -0.35% | 30.980 | 32.370 | 50234 | 15838.504 | 7.36% |
| 2026-01-06 | 31.520 | 31.450 | 0.490 | 1.58% | 31.130 | 32.480 | 60512 | 19151.438 | 8.87% |
| 2026-01-05 | 30.250 | 30.960 | 0.770 | 2.55% | 30.140 | 31.180 | 47862 | 14684.042 | 7.01% |
| 2025-12-31 | 30.820 | 30.190 | -0.820 | -2.64% | 30.100 | 31.180 | 38502 | 11729.290 | 5.64% |
| 2025-12-30 | 30.610 | 31.010 | -0.080 | -0.26% | 29.900 | 31.280 | 53443 | 16358.449 | 7.83% |
| 2025-12-29 | 32.110 | 31.090 | -1.510 | -4.63% | 30.890 | 32.300 | 70097 | 21895.221 | 10.27% |
| 2025-12-26 | 33.040 | 32.600 | 0.780 | 2.45% | 32.380 | 34.600 | 110418 | 36815.387 | 16.18% |
| 2025-12-25 | 31.600 | 31.820 | -0.820 | -2.51% | 31.300 | 32.120 | 62400 | 19760.051 | 9.15% |
| 2025-12-24 | 32.100 | 32.640 | 0.030 | 0.09% | 31.500 | 33.180 | 86794 | 27985.098 | 12.72% |
| 2025-12-23 | 30.500 | 32.610 | 1.950 | 6.36% | 30.340 | 35.000 | 125718 | 40853.340 | 18.43% |
| 2025-12-22 | 30.630 | 30.660 | 0.040 | 0.13% | 30.310 | 31.540 | 46548 | 14328.918 | 6.82% |
| 2025-12-19 | 30.090 | 30.620 | 0.620 | 2.07% | 29.660 | 31.100 | 57195 | 17355.891 | 8.38% |
| 2025-12-18 | 30.300 | 30.000 | -1.240 | -3.97% | 29.750 | 30.880 | 67240 | 20292.754 | 9.85% |
| 2025-12-17 | 30.070 | 31.240 | 1.780 | 6.04% | 30.000 | 31.970 | 94297 | 29381.588 | 13.82% |
| 2025-12-16 | 29.200 | 29.460 | 0.090 | 0.31% | 28.800 | 30.090 | 36948 | 10858.489 | 5.42% |
| 2025-12-15 | 30.200 | 29.370 | -0.760 | -2.52% | 29.120 | 30.460 | 34714 | 10283.917 | 5.09% |
| 2025-12-12 | 31.010 | 30.130 | -0.710 | -2.30% | 30.000 | 31.260 | 53043 | 16158.064 | 7.77% |
| 2025-12-11 | 30.000 | 30.840 | 0.740 | 2.46% | 29.890 | 32.000 | 85977 | 26601.984 | 12.60% |
| 2025-12-10 | 30.000 | 30.100 | 0.490 | 1.65% | 29.080 | 30.880 | 46838 | 14046.950 | 6.86% |
| 2025-12-09 | 30.060 | 29.610 | -0.710 | -2.34% | 29.410 | 30.120 | 30374 | 8997.591 | 4.45% |
| 2025-12-08 | 29.500 | 30.320 | 0.800 | 2.71% | 29.260 | 30.600 | 42215 | 12709.219 | 6.19% |
| 2025-12-05 | 29.960 | 29.520 | -0.310 | -1.04% | 28.730 | 29.960 | 36461 | 10665.268 | 5.34% |
| 2025-12-04 | 29.500 | 29.830 | 0.270 | 0.91% | 29.230 | 29.830 | 29518 | 8718.896 | 4.33% |
| 2025-12-03 | 30.280 | 29.560 | -0.690 | -2.28% | 29.210 | 30.960 | 41144 | 12359.622 | 6.03% |
| 2025-12-02 | 31.880 | 30.250 | -0.950 | -3.04% | 30.250 | 31.880 | 41736 | 12816.993 | 6.12% |
| 2025-12-01 | 31.520 | 31.200 | -0.170 | -0.54% | 30.570 | 31.830 | 54320 | 16811.871 | 7.96% |
| 2025-11-28 | 30.710 | 31.370 | 1.110 | 3.67% | 30.510 | 33.180 | 85438 | 27133.529 | 12.52% |
| 2025-11-27 | 29.990 | 30.260 | 0.260 | 0.87% | 29.540 | 31.310 | 67157 | 20627.787 | 9.84% |
| 2025-11-26 | 30.510 | 30.000 | -0.520 | -1.70% | 29.800 | 30.950 | 56938 | 17202.311 | 8.34% |
| 2025-11-25 | 29.600 | 30.520 | 1.360 | 4.66% | 29.060 | 30.950 | 63646 | 19182.564 | 9.33% |
| 2025-11-24 | 29.910 | 29.160 | -0.520 | -1.75% | 28.530 | 30.300 | 49621 | 14472.872 | 7.27% |
| 2025-11-21 | 31.270 | 29.680 | -2.560 | -7.94% | 29.510 | 31.970 | 76206 | 22906.160 | 11.17% |
| 2025-11-20 | 33.500 | 32.240 | -1.860 | -5.45% | 32.040 | 35.300 | 89024 | 29634.492 | 13.05% |
| 2025-11-19 | 33.250 | 34.100 | 0.870 | 2.62% | 33.250 | 36.060 | 110390 | 38194.770 | 16.18% |
| 2025-11-18 | 35.980 | 33.230 | -3.220 | -8.83% | 32.580 | 37.500 | 118759 | 40737.176 | 17.41% |
| 2025-11-17 | 34.690 | 36.450 | 1.650 | 4.74% | 34.040 | 37.550 | 145722 | 52830.773 | 21.36% |
| 2025-11-14 | 34.730 | 34.800 | -3.540 | -9.23% | 34.510 | 36.970 | 179377 | 63905.000 | 26.29% |
| 2025-11-13 | 29.810 | 38.340 | 8.840 | 29.97% | 29.710 | 38.350 | 235664 | 83546.250 | 34.54% |
| 2025-11-12 | 30.600 | 29.500 | -1.520 | -4.90% | 29.280 | 30.860 | 54519 | 16170.885 | 7.99% |
| 2025-11-11 | 30.500 | 31.020 | 0.990 | 3.30% | 29.600 | 31.660 | 76632 | 23496.162 | 11.23% |
| 2025-11-10 | 31.200 | 30.030 | -0.900 | -2.91% | 30.000 | 32.180 | 72306 | 22438.697 | 10.60% |
| 2025-11-07 | 29.230 | 30.930 | 1.290 | 4.35% | 29.230 | 32.200 | 94389 | 28943.002 | 13.83% |
| 2025-11-06 | 29.800 | 29.640 | -0.130 | -0.44% | 29.020 | 30.490 | 53086 | 15754.776 | 7.78% |
| 2025-11-05 | 28.820 | 29.770 | 0.220 | 0.74% | 28.700 | 30.590 | 64686 | 19292.377 | 9.48% |
| 2025-11-04 | 30.800 | 29.550 | -0.820 | -2.70% | 28.760 | 30.800 | 64483 | 19007.459 | 9.45% |
| 2025-11-03 | 31.200 | 30.370 | -1.920 | -5.95% | 29.980 | 31.380 | 79972 | 24356.455 | 11.72% |
| 2025-10-31 | 30.900 | 32.290 | 0.740 | 2.35% | 30.720 | 35.000 | 142750 | 47471.449 | 20.92% |
| 2025-10-30 | 30.510 | 31.550 | 1.360 | 4.50% | 29.460 | 33.000 | 137343 | 43292.293 | 20.13% |
| 2025-10-29 | 27.990 | 30.190 | 1.860 | 6.57% | 27.900 | 30.280 | 88393 | 25901.859 | 12.95% |
| 2025-10-28 | 27.780 | 28.330 | 0.560 | 2.02% | 27.680 | 28.580 | 47648 | 13469.896 | 6.98% |
| 2025-10-27 | 27.980 | 27.770 | -0.020 | -0.07% | 27.560 | 28.400 | 41414 | 11559.814 | 6.07% |
| 2025-10-24 | 27.380 | 27.790 | 0.240 | 0.87% | 27.220 | 28.000 | 36656 | 10174.786 | 5.37% |
| 2025-10-23 | 27.120 | 27.550 | 0.090 | 0.33% | 26.420 | 27.700 | 41148 | 11147.833 | 6.03% |
| 2025-10-22 | 28.680 | 27.460 | -1.200 | -4.19% | 27.400 | 28.680 | 46354 | 12851.118 | 6.79% |
| 2025-10-21 | 28.960 | 28.660 | -0.270 | -0.93% | 28.300 | 29.310 | 41133 | 11758.854 | 6.03% |
| 2025-10-20 | 28.500 | 28.930 | 0.780 | 2.77% | 28.100 | 29.500 | 45039 | 13026.516 | 6.60% |
| 2025-10-17 | 29.010 | 28.150 | -1.050 | -3.60% | 28.000 | 30.280 | 46037 | 13321.157 | 6.75% |
| 2025-10-16 | 28.880 | 29.200 | 0.750 | 2.64% | 28.660 | 30.580 | 60651 | 17962.863 | 8.89% |
深证大盘股票行情在线 K线走势图
摩尔线程(920252)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
