摩尔线程(920274)股票行情
摩尔线程(920274)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 | 27.500 | 27.130 | -0.200 | -0.73% | 27.060 | 27.650 | 13745 | 3753.864 | 1.69% |
| 2026-02-05 | 27.520 | 27.330 | -0.160 | -0.58% | 27.180 | 28.180 | 14855 | 4102.082 | 1.83% |
| 2026-02-04 | 27.900 | 27.490 | -0.890 | -3.14% | 27.380 | 28.020 | 19414 | 5364.172 | 2.39% |
| 2026-02-03 | 27.460 | 28.380 | 0.980 | 3.58% | 27.150 | 28.590 | 27903 | 7738.993 | 3.43% |
| 2026-02-02 | 28.800 | 27.400 | -1.680 | -5.78% | 27.370 | 28.800 | 28080 | 7845.718 | 3.45% |
| 2026-01-30 | 28.200 | 29.080 | 0.600 | 2.11% | 27.500 | 29.490 | 45919 | 13143.366 | 5.65% |
| 2026-01-29 | 27.200 | 28.480 | 1.980 | 7.47% | 27.000 | 28.750 | 52951 | 14917.330 | 6.51% |
| 2026-01-28 | 27.010 | 26.500 | -0.510 | -1.89% | 26.450 | 27.120 | 11653 | 3101.513 | 1.43% |
| 2026-01-27 | 27.150 | 27.010 | -0.140 | -0.52% | 26.400 | 27.150 | 14355 | 3832.856 | 1.76% |
| 2026-01-26 | 27.750 | 27.150 | -0.730 | -2.62% | 27.100 | 27.940 | 16567 | 4538.779 | 2.04% |
| 2026-01-23 | 27.310 | 27.880 | 0.530 | 1.94% | 27.310 | 28.100 | 16734 | 4658.907 | 2.06% |
| 2026-01-22 | 27.130 | 27.350 | 0.250 | 0.92% | 27.000 | 27.380 | 10994 | 2987.697 | 1.35% |
| 2026-01-21 | 27.380 | 27.100 | -0.050 | -0.18% | 27.000 | 27.380 | 13686 | 3716.865 | 1.68% |
| 2026-01-20 | 28.380 | 27.150 | -1.090 | -3.86% | 27.100 | 28.600 | 23439 | 6484.313 | 2.88% |
| 2026-01-19 | 28.500 | 28.240 | -0.010 | -0.04% | 28.160 | 28.510 | 12210 | 3454.311 | 1.50% |
| 2026-01-16 | 28.690 | 28.250 | -0.600 | -2.08% | 28.110 | 28.950 | 26088 | 7417.337 | 3.21% |
| 2026-01-15 | 28.800 | 28.850 | -0.060 | -0.21% | 28.700 | 29.500 | 24697 | 7160.498 | 3.04% |
| 2026-01-14 | 29.500 | 28.910 | -0.220 | -0.76% | 28.700 | 29.730 | 40653 | 11861.741 | 5.00% |
| 2026-01-13 | 28.970 | 29.130 | 0.410 | 1.43% | 28.300 | 30.140 | 48942 | 14361.677 | 6.02% |
| 2026-01-12 | 28.420 | 28.720 | 0.290 | 1.02% | 28.200 | 28.850 | 33971 | 9675.668 | 4.18% |
| 2026-01-09 | 28.390 | 28.430 | 0.110 | 0.39% | 28.170 | 28.950 | 26540 | 7544.742 | 3.26% |
| 2026-01-08 | 28.800 | 28.320 | -0.400 | -1.39% | 28.120 | 28.830 | 30676 | 8682.930 | 3.77% |
| 2026-01-07 | 29.390 | 28.720 | -0.640 | -2.18% | 28.530 | 29.610 | 33526 | 9714.118 | 4.12% |
| 2026-01-06 | 28.670 | 29.360 | 0.870 | 3.05% | 28.320 | 29.500 | 39275 | 11352.783 | 4.83% |
| 2026-01-05 | 29.000 | 28.490 | -0.270 | -0.94% | 28.400 | 29.380 | 35606 | 10266.272 | 4.38% |
| 2025-12-31 | 29.550 | 28.760 | -0.790 | -2.67% | 28.760 | 30.150 | 45900 | 13449.827 | 5.64% |
| 2025-12-30 | 32.450 | 29.550 | -2.680 | -8.32% | 29.550 | 32.450 | 75548 | 23039.898 | 9.29% |
| 2025-12-29 | 35.810 | 32.230 | -10.070 | -23.81% | 32.230 | 37.330 | 111531 | 38841.344 | 13.71% |
| 2025-12-26 | 37.740 | 42.300 | 3.500 | 9.02% | 36.730 | 43.240 | 108022 | 42577.598 | 13.28% |
| 2025-12-25 | 39.400 | 38.800 | 1.040 | 2.75% | 35.880 | 40.570 | 94004 | 35897.527 | 11.56% |
| 2025-12-24 | 35.990 | 37.760 | 2.380 | 6.73% | 35.080 | 41.880 | 110546 | 42745.000 | 13.59% |
| 2025-12-23 | 32.670 | 35.380 | 2.040 | 6.12% | 32.670 | 35.900 | 71109 | 24555.359 | 8.74% |
| 2025-12-22 | 33.700 | 33.340 | -0.590 | -1.74% | 33.100 | 36.480 | 72171 | 25165.832 | 8.87% |
| 2025-12-19 | 31.360 | 33.930 | 2.530 | 8.06% | 31.000 | 34.470 | 72829 | 23996.234 | 8.95% |
| 2025-12-18 | 30.960 | 31.400 | -0.030 | -0.10% | 30.300 | 31.540 | 38160 | 11832.302 | 4.69% |
| 2025-12-17 | 33.000 | 31.430 | -2.070 | -6.18% | 30.930 | 33.030 | 52293 | 16640.426 | 6.43% |
| 2025-12-16 | 31.240 | 33.500 | 1.670 | 5.25% | 30.670 | 34.560 | 88553 | 29425.162 | 10.89% |
| 2025-12-15 | 28.470 | 31.830 | 3.160 | 11.02% | 28.410 | 33.100 | 77990 | 24384.760 | 9.59% |
| 2025-12-12 | 29.370 | 28.670 | -0.450 | -1.55% | 28.490 | 29.470 | 23984 | 6945.441 | 2.95% |
| 2025-12-11 | 28.370 | 29.120 | 0.540 | 1.89% | 28.000 | 30.070 | 33633 | 9768.962 | 4.14% |
| 2025-12-10 | 27.870 | 28.580 | 0.650 | 2.33% | 27.710 | 28.930 | 22051 | 6257.149 | 2.71% |
| 2025-12-09 | 28.340 | 27.930 | -0.320 | -1.13% | 27.860 | 28.550 | 13504 | 3800.446 | 1.66% |
| 2025-12-08 | 28.250 | 28.250 | -0.230 | -0.81% | 27.920 | 28.660 | 17736 | 5014.798 | 2.18% |
| 2025-12-05 | 26.790 | 28.480 | 1.850 | 6.95% | 26.440 | 29.500 | 30471 | 8604.028 | 3.75% |
| 2025-12-04 | 27.900 | 26.630 | -1.230 | -4.41% | 26.600 | 27.900 | 15844 | 4277.772 | 1.95% |
| 2025-12-03 | 28.690 | 27.860 | -1.090 | -3.77% | 27.600 | 28.880 | 19124 | 5387.698 | 2.35% |
| 2025-12-02 | 28.190 | 28.950 | 0.750 | 2.66% | 27.780 | 29.600 | 26143 | 7540.739 | 3.21% |
| 2025-12-01 | 28.020 | 28.200 | 0.040 | 0.14% | 27.890 | 28.500 | 12331 | 3477.229 | 1.52% |
| 2025-11-28 | 28.190 | 28.160 | 0.000 | 0.00% | 27.850 | 28.250 | 8145 | 2282.662 | 1.00% |
| 2025-11-27 | 28.140 | 28.160 | 0.010 | 0.04% | 27.890 | 28.400 | 10271 | 2885.356 | 1.26% |
| 2025-11-26 | 28.920 | 28.150 | -0.530 | -1.85% | 27.910 | 29.070 | 14143 | 4010.896 | 1.74% |
| 2025-11-25 | 28.270 | 28.680 | 0.400 | 1.41% | 28.200 | 28.970 | 13167 | 3761.938 | 1.62% |
| 2025-11-24 | 28.170 | 28.280 | 0.200 | 0.71% | 27.480 | 28.560 | 19198 | 5385.034 | 2.36% |
| 2025-11-21 | 29.050 | 28.080 | -1.110 | -3.80% | 28.000 | 31.000 | 32235 | 9576.966 | 3.96% |
| 2025-11-20 | 29.240 | 29.190 | -0.090 | -0.31% | 28.690 | 29.770 | 13815 | 4043.466 | 1.70% |
| 2025-11-19 | 29.000 | 29.280 | 0.230 | 0.79% | 28.650 | 30.190 | 16794 | 4959.835 | 2.06% |
| 2025-11-18 | 29.870 | 29.050 | -0.720 | -2.42% | 28.650 | 29.960 | 15823 | 4620.821 | 1.95% |
| 2025-11-17 | 30.050 | 29.770 | -0.580 | -1.91% | 29.560 | 30.200 | 15364 | 4586.508 | 1.89% |
| 2025-11-14 | 31.420 | 30.350 | -1.310 | -4.14% | 30.120 | 31.420 | 27214 | 8387.937 | 3.35% |
| 2025-11-13 | 30.480 | 31.660 | 1.710 | 5.71% | 29.950 | 32.330 | 44199 | 13926.466 | 5.43% |
| 2025-11-12 | 30.510 | 29.950 | -0.560 | -1.84% | 29.850 | 30.780 | 15921 | 4811.407 | 1.96% |
| 2025-11-11 | 30.010 | 30.510 | 0.600 | 2.01% | 29.870 | 30.820 | 17953 | 5450.309 | 2.21% |
| 2025-11-10 | 30.570 | 29.910 | -0.360 | -1.19% | 29.750 | 30.570 | 14336 | 4293.785 | 1.76% |
| 2025-11-07 | 30.380 | 30.270 | 0.040 | 0.13% | 29.880 | 30.620 | 17645 | 5332.401 | 2.17% |
| 2025-11-06 | 31.120 | 30.230 | -1.020 | -3.26% | 30.100 | 31.300 | 25561 | 7807.954 | 3.14% |
| 2025-11-05 | 31.390 | 31.250 | -0.220 | -0.70% | 31.130 | 31.680 | 18770 | 5880.394 | 2.31% |
| 2025-11-04 | 31.910 | 31.470 | -0.480 | -1.50% | 31.240 | 32.090 | 20993 | 6616.983 | 2.58% |
| 2025-11-03 | 32.350 | 31.950 | -0.600 | -1.84% | 31.680 | 32.980 | 30118 | 9706.374 | 3.70% |
| 2025-10-31 | 32.000 | 32.550 | -0.320 | -0.97% | 31.570 | 33.950 | 46585 | 15274.973 | 5.73% |
| 2025-10-30 | 35.100 | 32.870 | -2.160 | -6.17% | 32.870 | 37.100 | 79214 | 27793.990 | 9.74% |
| 2025-10-29 | 33.580 | 35.030 | 1.860 | 5.61% | 32.610 | 35.460 | 63529 | 21756.656 | 7.81% |
| 2025-10-28 | 32.060 | 33.170 | 1.320 | 4.14% | 31.460 | 33.780 | 34619 | 11270.070 | 4.26% |
| 2025-10-27 | 32.290 | 31.850 | -0.380 | -1.18% | 31.680 | 32.410 | 16102 | 5144.927 | 1.98% |
| 2025-10-24 | 32.290 | 32.230 | 0.130 | 0.40% | 31.710 | 32.620 | 17126 | 5481.838 | 2.11% |
| 2025-10-23 | 32.220 | 32.100 | -0.430 | -1.32% | 31.880 | 33.100 | 24612 | 7959.778 | 3.03% |
| 2025-10-22 | 32.600 | 32.530 | -0.620 | -1.87% | 32.160 | 33.560 | 58876 | 19247.164 | 7.24% |
| 2025-10-21 | 31.890 | 33.150 | 2.190 | 7.07% | 31.290 | 33.800 | 56321 | 18319.498 | 6.92% |
| 2025-10-20 | 31.500 | 30.960 | -0.310 | -0.99% | 30.720 | 31.880 | 12201 | 3802.604 | 1.50% |
| 2025-10-17 | 32.090 | 31.270 | -0.800 | -2.49% | 31.000 | 32.300 | 14088 | 4457.363 | 1.73% |
| 2025-10-16 | 33.400 | 32.070 | -1.190 | -3.58% | 32.070 | 34.190 | 16488 | 5449.120 | 2.03% |
深证大盘股票行情在线 K线走势图
摩尔线程(920274)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
