摩尔线程(920270)股票行情
摩尔线程(920270)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 | 18.490 | 18.170 | -0.440 | -2.36% | 18.130 | 18.700 | 12051 | 2208.607 | 1.49% |
| 2026-02-04 | 19.040 | 18.610 | -0.380 | -2.00% | 18.520 | 19.040 | 15253 | 2851.181 | 1.88% |
| 2026-02-03 | 18.520 | 18.990 | 0.490 | 2.65% | 18.250 | 19.000 | 21677 | 4063.434 | 2.67% |
| 2026-02-02 | 18.600 | 18.500 | -0.330 | -1.75% | 18.130 | 19.000 | 28451 | 5251.171 | 3.51% |
| 2026-01-30 | 18.750 | 18.830 | 0.090 | 0.48% | 18.320 | 19.660 | 37265 | 7065.898 | 4.59% |
| 2026-01-29 | 18.660 | 18.740 | 0.030 | 0.16% | 18.530 | 19.200 | 21732 | 4088.916 | 2.68% |
| 2026-01-28 | 19.530 | 18.710 | -0.960 | -4.88% | 18.640 | 19.670 | 30425 | 5786.604 | 3.75% |
| 2026-01-27 | 19.370 | 19.670 | 0.120 | 0.61% | 19.080 | 19.700 | 25202 | 4886.721 | 3.11% |
| 2026-01-26 | 21.550 | 19.550 | -1.550 | -7.35% | 19.420 | 21.980 | 48489 | 9850.759 | 5.98% |
| 2026-01-23 | 20.750 | 21.100 | 0.640 | 3.13% | 20.490 | 21.330 | 42417 | 8863.038 | 5.23% |
| 2026-01-22 | 20.320 | 20.460 | 0.240 | 1.19% | 20.190 | 20.490 | 26632 | 5411.631 | 3.28% |
| 2026-01-21 | 21.000 | 20.220 | -0.870 | -4.13% | 20.040 | 21.200 | 52972 | 10860.337 | 6.53% |
| 2026-01-20 | 20.670 | 21.090 | 0.290 | 1.39% | 20.500 | 21.390 | 39191 | 8191.441 | 4.83% |
| 2026-01-19 | 22.390 | 20.800 | -1.320 | -5.97% | 20.710 | 22.890 | 66716 | 14176.349 | 8.22% |
| 2026-01-16 | 21.200 | 22.120 | -1.040 | -4.49% | 21.200 | 22.800 | 84032 | 18381.627 | 10.36% |
| 2026-01-15 | 21.990 | 23.160 | 2.400 | 11.56% | 21.500 | 26.660 | 138861 | 33090.395 | 17.12% |
| 2026-01-14 | 20.220 | 20.760 | 0.000 | 0.00% | 20.100 | 21.180 | 69270 | 14270.990 | 8.54% |
| 2026-01-13 | 21.600 | 20.760 | -1.090 | -4.99% | 20.020 | 23.610 | 89879 | 19518.529 | 11.08% |
| 2026-01-12 | 20.500 | 21.850 | 1.260 | 6.12% | 20.400 | 22.020 | 89372 | 19038.193 | 11.02% |
| 2026-01-09 | 19.840 | 20.590 | 0.320 | 1.58% | 19.770 | 21.220 | 72221 | 14904.741 | 8.90% |
| 2026-01-08 | 20.690 | 20.270 | 0.180 | 0.90% | 20.230 | 21.680 | 85886 | 17921.689 | 10.59% |
| 2026-01-07 | 22.000 | 20.090 | -2.890 | -12.58% | 19.910 | 22.300 | 108664 | 22590.131 | 13.39% |
| 2026-01-06 | 21.000 | 22.980 | 1.160 | 5.32% | 20.900 | 23.800 | 141734 | 31421.527 | 17.47% |
| 2026-01-05 | 23.800 | 21.820 | -3.860 | -15.03% | 21.680 | 24.930 | 136366 | 31493.268 | 16.81% |
| 2025-12-31 | 21.510 | 25.680 | 5.920 | 29.96% | 21.210 | 25.680 | 173138 | 40924.891 | 21.34% |
| 2025-12-30 | 15.500 | 19.760 | 4.560 | 30.00% | 15.500 | 19.760 | 93484 | 17168.541 | 11.52% |
| 2025-12-29 | 15.480 | 15.200 | -0.290 | -1.87% | 15.200 | 15.580 | 11783 | 1808.343 | 1.45% |
| 2025-12-26 | 15.710 | 15.490 | -0.210 | -1.34% | 15.470 | 15.920 | 9920 | 1552.179 | 1.22% |
| 2025-12-25 | 15.880 | 15.700 | 0.040 | 0.26% | 15.660 | 16.030 | 5714 | 904.057 | 0.70% |
| 2025-12-24 | 15.900 | 15.660 | -0.150 | -0.95% | 15.610 | 15.900 | 6111 | 959.736 | 0.75% |
| 2025-12-23 | 16.030 | 15.810 | -0.260 | -1.62% | 15.710 | 16.200 | 6800 | 1081.378 | 0.84% |
| 2025-12-22 | 16.350 | 16.070 | -0.220 | -1.35% | 15.980 | 16.350 | 8573 | 1381.157 | 1.06% |
| 2025-12-19 | 16.200 | 16.290 | 0.170 | 1.05% | 16.040 | 16.370 | 7956 | 1292.910 | 0.98% |
| 2025-12-18 | 16.100 | 16.120 | 0.020 | 0.12% | 15.950 | 16.220 | 7283 | 1174.632 | 0.90% |
| 2025-12-17 | 16.080 | 16.100 | 0.020 | 0.12% | 15.860 | 16.200 | 6004 | 962.675 | 0.74% |
| 2025-12-16 | 15.650 | 16.080 | 0.370 | 2.36% | 15.590 | 16.240 | 12236 | 1968.943 | 1.51% |
| 2025-12-15 | 16.190 | 15.710 | -0.360 | -2.24% | 15.650 | 16.190 | 7841 | 1243.015 | 0.97% |
| 2025-12-12 | 16.000 | 16.070 | 0.070 | 0.44% | 15.730 | 16.310 | 9570 | 1542.507 | 1.18% |
| 2025-12-11 | 15.750 | 16.000 | 0.340 | 2.17% | 15.370 | 16.390 | 14385 | 2295.890 | 1.77% |
| 2025-12-10 | 15.810 | 15.660 | -0.140 | -0.89% | 15.400 | 15.810 | 7608 | 1183.320 | 0.94% |
| 2025-12-09 | 15.770 | 15.800 | -0.050 | -0.32% | 15.740 | 16.180 | 7478 | 1193.296 | 0.92% |
| 2025-12-08 | 16.180 | 15.850 | -0.130 | -0.81% | 15.800 | 16.210 | 9101 | 1455.958 | 1.12% |
| 2025-12-05 | 15.590 | 15.980 | 0.380 | 2.44% | 15.530 | 16.120 | 8715 | 1382.632 | 1.07% |
| 2025-12-04 | 16.200 | 15.600 | -0.430 | -2.68% | 15.600 | 16.200 | 6136 | 973.787 | 0.76% |
| 2025-12-03 | 16.270 | 16.030 | -0.170 | -1.05% | 15.920 | 16.270 | 5818 | 936.193 | 0.72% |
| 2025-12-02 | 16.420 | 16.200 | -0.300 | -1.82% | 16.150 | 16.500 | 5298 | 862.180 | 0.65% |
| 2025-12-01 | 16.220 | 16.500 | 0.380 | 2.36% | 16.090 | 16.500 | 8821 | 1443.946 | 1.09% |
| 2025-11-28 | 16.140 | 16.120 | 0.140 | 0.88% | 15.890 | 16.140 | 4673 | 746.682 | 0.58% |
| 2025-11-27 | 16.200 | 15.980 | -0.020 | -0.13% | 15.880 | 16.300 | 4742 | 762.687 | 0.58% |
| 2025-11-26 | 16.070 | 16.000 | -0.140 | -0.87% | 15.880 | 16.320 | 7714 | 1240.140 | 0.95% |
| 2025-11-25 | 16.200 | 16.140 | 0.040 | 0.25% | 16.080 | 16.470 | 7236 | 1176.588 | 0.89% |
| 2025-11-24 | 15.800 | 16.100 | 0.350 | 2.22% | 15.800 | 16.280 | 10577 | 1699.826 | 1.30% |
| 2025-11-21 | 16.660 | 15.750 | -0.910 | -5.46% | 15.690 | 16.660 | 12443 | 2000.378 | 1.53% |
| 2025-11-20 | 16.770 | 16.660 | 0.040 | 0.24% | 16.610 | 17.230 | 10440 | 1771.391 | 1.29% |
| 2025-11-19 | 17.260 | 16.620 | -0.630 | -3.65% | 16.620 | 17.380 | 9795 | 1648.613 | 1.21% |
| 2025-11-18 | 17.310 | 17.250 | -0.060 | -0.35% | 17.070 | 17.460 | 6559 | 1130.393 | 0.81% |
| 2025-11-17 | 17.720 | 17.310 | -0.290 | -1.65% | 17.040 | 17.750 | 11214 | 1935.351 | 1.38% |
| 2025-11-14 | 17.810 | 17.600 | -0.370 | -2.06% | 17.600 | 18.010 | 11670 | 2074.549 | 1.44% |
| 2025-11-13 | 18.050 | 17.970 | -0.010 | -0.06% | 17.920 | 18.290 | 8992 | 1629.074 | 1.11% |
| 2025-11-12 | 18.300 | 17.980 | -0.160 | -0.88% | 17.950 | 18.300 | 6808 | 1229.271 | 0.84% |
| 2025-11-11 | 18.400 | 18.140 | -0.280 | -1.52% | 17.950 | 18.430 | 14307 | 2601.734 | 1.76% |
| 2025-11-10 | 19.000 | 18.420 | -0.180 | -0.97% | 18.400 | 19.370 | 20350 | 3838.153 | 2.51% |
| 2025-11-07 | 18.350 | 18.600 | 0.260 | 1.42% | 18.030 | 18.800 | 21620 | 3997.214 | 2.66% |
| 2025-11-06 | 18.230 | 18.340 | 0.160 | 0.88% | 17.940 | 18.850 | 16805 | 3085.859 | 2.07% |
| 2025-11-05 | 17.660 | 18.180 | 0.430 | 2.42% | 17.580 | 18.200 | 13319 | 2395.382 | 1.64% |
| 2025-11-04 | 18.400 | 17.750 | -0.570 | -3.11% | 17.520 | 18.440 | 12487 | 2231.142 | 1.54% |
| 2025-11-03 | 18.700 | 18.320 | -0.200 | -1.08% | 18.290 | 18.850 | 10605 | 1968.007 | 1.31% |
| 2025-10-31 | 18.410 | 18.520 | 0.160 | 0.87% | 18.000 | 18.840 | 12427 | 2310.896 | 1.53% |
| 2025-10-30 | 18.900 | 18.360 | -0.470 | -2.50% | 18.300 | 19.150 | 16854 | 3165.778 | 2.08% |
| 2025-10-29 | 18.100 | 18.830 | 0.750 | 4.15% | 17.510 | 19.110 | 19113 | 3482.028 | 2.36% |
| 2025-10-28 | 18.420 | 18.080 | -0.170 | -0.93% | 18.060 | 18.420 | 7087 | 1287.066 | 0.87% |
| 2025-10-27 | 18.250 | 18.250 | 0.070 | 0.39% | 18.110 | 18.460 | 11737 | 2143.536 | 1.45% |
| 2025-10-24 | 18.200 | 18.180 | 0.030 | 0.17% | 18.030 | 18.450 | 8222 | 1497.507 | 1.01% |
| 2025-10-23 | 18.160 | 18.150 | 0.000 | 0.00% | 17.770 | 18.220 | 8764 | 1572.310 | 1.08% |
| 2025-10-22 | 18.400 | 18.150 | -0.240 | -1.31% | 18.100 | 18.950 | 10984 | 2035.518 | 1.35% |
| 2025-10-21 | 17.910 | 18.390 | 0.520 | 2.91% | 17.910 | 18.470 | 12678 | 2318.267 | 1.56% |
| 2025-10-20 | 18.300 | 17.870 | -0.330 | -1.81% | 17.870 | 18.690 | 11508 | 2090.885 | 1.42% |
| 2025-10-17 | 19.010 | 18.200 | -0.800 | -4.21% | 18.000 | 19.160 | 10878 | 2017.874 | 1.34% |
| 2025-10-16 | 19.590 | 19.000 | -0.500 | -2.56% | 19.000 | 19.600 | 10259 | 1973.125 | 1.26% |
| 2025-10-15 | 19.020 | 19.500 | 0.340 | 1.77% | 19.010 | 20.020 | 21113 | 4149.007 | 2.60% |
深证大盘股票行情在线 K线走势图
摩尔线程(920270)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
