摩尔线程(920267)股票行情
摩尔线程(920267)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 | 22.820 | 22.920 | -0.100 | -0.43% | 22.810 | 23.320 | 2582 | 595.613 | 0.87% |
| 2026-02-05 | 23.330 | 23.020 | -0.210 | -0.90% | 22.880 | 23.330 | 2743 | 631.280 | 0.93% |
| 2026-02-04 | 23.430 | 23.230 | -0.240 | -1.02% | 22.980 | 23.490 | 4138 | 960.771 | 1.40% |
| 2026-02-03 | 23.110 | 23.470 | 0.550 | 2.40% | 22.870 | 23.540 | 4666 | 1082.524 | 1.58% |
| 2026-02-02 | 23.520 | 22.920 | -0.690 | -2.92% | 22.620 | 23.610 | 5732 | 1330.957 | 1.98% |
| 2026-01-30 | 23.740 | 23.610 | -0.190 | -0.80% | 23.520 | 24.050 | 6151 | 1462.916 | 2.13% |
| 2026-01-29 | 23.890 | 23.800 | -0.550 | -2.26% | 23.500 | 24.200 | 7006 | 1670.691 | 2.43% |
| 2026-01-28 | 24.580 | 24.350 | -0.250 | -1.02% | 24.160 | 24.830 | 7317 | 1787.112 | 2.53% |
| 2026-01-27 | 24.680 | 24.600 | -0.040 | -0.16% | 23.830 | 24.850 | 8975 | 2183.861 | 3.11% |
| 2026-01-26 | 25.280 | 24.640 | -0.880 | -3.45% | 24.450 | 25.500 | 11067 | 2747.899 | 3.83% |
| 2026-01-23 | 25.910 | 25.520 | -0.390 | -1.51% | 25.100 | 25.910 | 16580 | 4201.454 | 5.74% |
| 2026-01-22 | 24.730 | 25.910 | 1.120 | 4.52% | 24.000 | 26.970 | 27373 | 6993.138 | 9.48% |
| 2026-01-21 | 24.170 | 24.790 | 0.810 | 3.38% | 23.850 | 25.480 | 23014 | 5708.789 | 7.97% |
| 2026-01-20 | 23.850 | 23.980 | 0.180 | 0.76% | 23.630 | 24.180 | 5314 | 1268.603 | 1.84% |
| 2026-01-19 | 24.010 | 23.800 | -0.130 | -0.54% | 23.680 | 24.080 | 4511 | 1074.865 | 1.56% |
| 2026-01-16 | 24.470 | 23.930 | -0.340 | -1.40% | 23.820 | 24.470 | 5168 | 1245.322 | 1.79% |
| 2026-01-15 | 24.630 | 24.270 | -0.260 | -1.06% | 24.110 | 24.890 | 6347 | 1548.689 | 2.20% |
| 2026-01-14 | 24.200 | 24.530 | 0.330 | 1.36% | 24.010 | 25.020 | 12913 | 3176.015 | 4.47% |
| 2026-01-13 | 24.630 | 24.200 | -0.430 | -1.75% | 24.020 | 25.000 | 15284 | 3751.390 | 5.29% |
| 2026-01-12 | 23.740 | 24.630 | 0.930 | 3.92% | 23.360 | 24.690 | 28658 | 6833.291 | 9.92% |
| 2026-01-09 | 23.860 | 23.700 | -0.150 | -0.63% | 23.520 | 24.040 | 16242 | 3848.925 | 5.62% |
| 2026-01-08 | 23.780 | 23.850 | 0.190 | 0.80% | 23.050 | 24.170 | 6587 | 1555.070 | 2.28% |
| 2026-01-07 | 23.550 | 23.660 | 0.110 | 0.47% | 23.310 | 23.950 | 11938 | 2828.087 | 4.13% |
| 2026-01-06 | 22.910 | 23.550 | 0.640 | 2.79% | 22.910 | 23.550 | 6275 | 1456.728 | 2.17% |
| 2026-01-05 | 22.700 | 22.910 | 0.210 | 0.93% | 22.530 | 23.070 | 4369 | 998.991 | 1.51% |
| 2025-12-31 | 22.870 | 22.700 | -0.150 | -0.66% | 22.520 | 22.940 | 2931 | 663.448 | 1.01% |
| 2025-12-30 | 22.510 | 22.850 | 0.260 | 1.15% | 22.230 | 23.060 | 4201 | 952.816 | 1.45% |
| 2025-12-29 | 23.130 | 22.590 | -0.520 | -2.25% | 22.510 | 23.150 | 5153 | 1173.623 | 1.78% |
| 2025-12-26 | 23.370 | 23.110 | -0.260 | -1.11% | 22.900 | 23.490 | 4726 | 1093.149 | 1.64% |
| 2025-12-25 | 23.200 | 23.370 | 0.170 | 0.73% | 23.010 | 23.450 | 4763 | 1108.252 | 1.65% |
| 2025-12-24 | 23.000 | 23.200 | 0.110 | 0.48% | 22.910 | 23.420 | 2563 | 595.175 | 0.89% |
| 2025-12-23 | 23.690 | 23.090 | -0.580 | -2.45% | 23.000 | 23.760 | 4616 | 1074.811 | 1.60% |
| 2025-12-22 | 23.610 | 23.670 | 0.010 | 0.04% | 23.350 | 23.960 | 3889 | 921.156 | 1.35% |
| 2025-12-19 | 23.420 | 23.660 | 0.240 | 1.02% | 23.250 | 23.820 | 5406 | 1277.333 | 1.87% |
| 2025-12-18 | 23.750 | 23.420 | -0.030 | -0.13% | 23.150 | 23.770 | 5314 | 1243.050 | 1.84% |
| 2025-12-17 | 23.430 | 23.450 | 0.040 | 0.17% | 23.160 | 23.860 | 8297 | 1951.894 | 2.87% |
| 2025-12-16 | 23.390 | 23.410 | 0.000 | 0.00% | 23.070 | 23.950 | 10226 | 2416.419 | 3.54% |
| 2025-12-15 | 23.000 | 23.410 | 0.580 | 2.54% | 22.800 | 23.460 | 7125 | 1651.174 | 2.47% |
| 2025-12-12 | 22.790 | 22.830 | -0.150 | -0.65% | 22.450 | 23.650 | 9684 | 2243.656 | 3.35% |
| 2025-12-11 | 22.350 | 22.980 | 0.780 | 3.51% | 21.580 | 23.880 | 10258 | 2352.145 | 3.55% |
| 2025-12-10 | 22.160 | 22.200 | 0.010 | 0.05% | 21.780 | 22.280 | 3930 | 866.835 | 1.36% |
| 2025-12-09 | 22.370 | 22.190 | -0.420 | -1.86% | 22.130 | 22.630 | 3571 | 798.543 | 1.24% |
| 2025-12-08 | 22.790 | 22.610 | -0.030 | -0.13% | 22.590 | 23.110 | 4857 | 1110.298 | 1.68% |
| 2025-12-05 | 22.120 | 22.640 | 0.590 | 2.68% | 21.810 | 22.720 | 5374 | 1198.988 | 1.86% |
| 2025-12-04 | 22.750 | 22.050 | -0.760 | -3.33% | 21.690 | 22.970 | 4373 | 981.082 | 1.51% |
| 2025-12-03 | 23.550 | 22.810 | -0.550 | -2.35% | 22.730 | 23.550 | 6284 | 1443.772 | 2.18% |
| 2025-12-02 | 24.100 | 23.360 | -0.420 | -1.77% | 23.180 | 24.100 | 8149 | 1909.334 | 2.82% |
| 2025-12-01 | 22.730 | 23.780 | 1.100 | 4.85% | 22.730 | 24.380 | 14375 | 3391.988 | 4.98% |
| 2025-11-28 | 23.110 | 22.680 | -0.220 | -0.96% | 22.260 | 23.110 | 7330 | 1658.516 | 2.54% |
| 2025-11-27 | 23.500 | 22.900 | -0.270 | -1.17% | 22.800 | 24.590 | 11417 | 2688.197 | 3.95% |
| 2025-11-26 | 23.340 | 23.170 | -0.070 | -0.30% | 22.990 | 23.620 | 5121 | 1189.223 | 1.77% |
| 2025-11-25 | 23.410 | 23.240 | 0.170 | 0.74% | 23.100 | 23.730 | 5713 | 1339.478 | 1.98% |
| 2025-11-24 | 23.260 | 23.070 | 0.160 | 0.70% | 22.900 | 23.490 | 7548 | 1753.399 | 2.61% |
| 2025-11-21 | 24.180 | 22.910 | -1.470 | -6.03% | 22.900 | 24.410 | 7903 | 1863.718 | 2.74% |
| 2025-11-20 | 25.460 | 24.380 | -0.710 | -2.83% | 24.280 | 25.460 | 6144 | 1508.044 | 2.13% |
| 2025-11-19 | 25.520 | 25.090 | -0.310 | -1.22% | 24.400 | 25.720 | 6212 | 1545.659 | 2.15% |
| 2025-11-18 | 25.900 | 25.400 | -0.510 | -1.97% | 25.300 | 26.160 | 5249 | 1338.726 | 1.82% |
| 2025-11-17 | 26.600 | 25.910 | -0.780 | -2.92% | 25.840 | 26.840 | 5648 | 1482.596 | 1.96% |
| 2025-11-14 | 27.000 | 26.690 | -0.480 | -1.77% | 26.670 | 27.150 | 3746 | 1005.115 | 1.30% |
| 2025-11-13 | 26.990 | 27.170 | 0.080 | 0.30% | 26.860 | 27.310 | 4213 | 1142.747 | 1.46% |
| 2025-11-12 | 26.800 | 27.090 | 0.320 | 1.20% | 26.570 | 27.380 | 5610 | 1517.988 | 1.94% |
| 2025-11-11 | 26.710 | 26.770 | -0.010 | -0.04% | 26.320 | 26.950 | 5670 | 1511.643 | 1.96% |
| 2025-11-10 | 27.160 | 26.780 | -0.220 | -0.81% | 26.700 | 27.160 | 3697 | 991.236 | 1.28% |
| 2025-11-07 | 26.890 | 27.000 | 0.020 | 0.07% | 26.810 | 27.140 | 3886 | 1047.267 | 1.35% |
| 2025-11-06 | 27.280 | 26.980 | -0.430 | -1.57% | 26.910 | 27.660 | 5338 | 1448.752 | 1.85% |
| 2025-11-05 | 27.130 | 27.410 | 0.280 | 1.03% | 26.850 | 27.630 | 4555 | 1243.656 | 1.58% |
| 2025-11-04 | 27.900 | 27.130 | -0.580 | -2.09% | 26.910 | 27.900 | 4399 | 1197.941 | 1.52% |
| 2025-11-03 | 28.270 | 27.710 | -0.290 | -1.04% | 27.560 | 28.400 | 5775 | 1615.358 | 2.00% |
| 2025-10-31 | 28.000 | 28.000 | 0.220 | 0.79% | 27.400 | 28.500 | 7272 | 2035.999 | 2.52% |
| 2025-10-30 | 28.460 | 27.780 | -0.240 | -0.86% | 27.680 | 28.580 | 10893 | 3072.798 | 3.77% |
| 2025-10-29 | 27.120 | 28.020 | 1.120 | 4.16% | 26.600 | 28.180 | 11287 | 3096.212 | 3.91% |
| 2025-10-28 | 27.410 | 26.900 | -0.230 | -0.85% | 26.880 | 27.530 | 5972 | 1620.833 | 2.07% |
| 2025-10-27 | 27.530 | 27.130 | -0.980 | -3.49% | 27.110 | 27.840 | 13975 | 3826.390 | 4.84% |
| 2025-10-24 | 27.600 | 28.110 | -0.640 | -2.23% | 27.590 | 28.740 | 19544 | 5481.349 | 6.74% |
| 2025-10-23 | 29.000 | 28.750 | 0.750 | 2.68% | 28.200 | 30.400 | 22780 | 6701.011 | 7.86% |
| 2025-10-22 | 30.820 | 28.000 | -0.420 | -1.48% | 27.790 | 30.820 | 14969 | 4372.634 | 5.16% |
| 2025-10-21 | 28.000 | 28.420 | 0.810 | 2.93% | 27.520 | 28.660 | 7836 | 2211.834 | 2.70% |
| 2025-10-20 | 27.410 | 27.610 | 0.210 | 0.77% | 27.100 | 28.380 | 5548 | 1531.329 | 1.91% |
| 2025-10-17 | 28.050 | 27.400 | -0.790 | -2.80% | 27.230 | 28.470 | 15673 | 4364.940 | 5.41% |
| 2025-10-16 | 27.540 | 28.190 | 0.650 | 2.36% | 27.420 | 28.380 | 13582 | 3792.448 | 4.69% |
深证大盘股票行情在线 K线走势图
摩尔线程(920267)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
