摩尔线程(920299)股票行情
摩尔线程(920299)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 | 24.100 | 24.150 | 0.000 | 0.00% | 24.100 | 25.250 | 43811 | 10800.669 | 9.94% |
| 2026-02-05 | 25.460 | 24.150 | -1.600 | -6.21% | 24.140 | 25.600 | 46022 | 11293.554 | 10.44% |
| 2026-02-04 | 25.010 | 25.750 | 0.360 | 1.42% | 24.890 | 26.700 | 74630 | 19297.652 | 16.94% |
| 2026-02-03 | 24.630 | 25.390 | 0.540 | 2.17% | 24.010 | 25.470 | 80537 | 19928.871 | 18.28% |
| 2026-02-02 | 24.350 | 24.850 | 1.730 | 7.48% | 24.080 | 26.770 | 108928 | 27564.660 | 24.72% |
| 2026-01-30 | 24.410 | 23.120 | -1.330 | -5.44% | 23.030 | 24.410 | 42121 | 9871.556 | 9.56% |
| 2026-01-29 | 24.040 | 24.450 | 0.480 | 2.00% | 23.310 | 24.580 | 45583 | 10973.720 | 10.34% |
| 2026-01-28 | 24.370 | 23.970 | -0.330 | -1.36% | 23.800 | 24.800 | 42774 | 10318.586 | 9.71% |
| 2026-01-27 | 25.110 | 24.300 | -1.290 | -5.04% | 23.650 | 25.500 | 70421 | 17099.514 | 15.98% |
| 2026-01-26 | 25.120 | 25.590 | 0.090 | 0.35% | 24.610 | 26.990 | 89881 | 23388.617 | 20.40% |
| 2026-01-23 | 25.320 | 25.500 | 0.510 | 2.04% | 24.600 | 26.860 | 95055 | 24616.961 | 21.57% |
| 2026-01-22 | 25.490 | 24.990 | -0.350 | -1.38% | 24.990 | 26.540 | 76468 | 19533.879 | 17.35% |
| 2026-01-21 | 27.220 | 25.340 | -2.830 | -10.05% | 25.050 | 27.600 | 107878 | 28037.479 | 24.48% |
| 2026-01-20 | 26.600 | 28.170 | 0.070 | 0.25% | 25.700 | 32.380 | 182926 | 52888.062 | 41.51% |
| 2026-01-19 | 23.180 | 28.100 | 4.230 | 17.72% | 23.000 | 28.180 | 145113 | 37593.820 | 32.93% |
| 2026-01-16 | 25.990 | 23.870 | -0.070 | -0.29% | 23.870 | 28.600 | 130669 | 34706.547 | 29.65% |
| 2026-01-15 | 24.640 | 23.940 | -1.590 | -6.23% | 23.280 | 25.200 | 86677 | 20927.393 | 19.67% |
| 2026-01-14 | 24.400 | 25.530 | -0.520 | -2.00% | 23.630 | 27.580 | 134233 | 33750.984 | 30.46% |
| 2026-01-13 | 23.080 | 26.050 | 3.150 | 13.76% | 22.000 | 28.750 | 157581 | 39604.664 | 35.76% |
| 2026-01-12 | 22.110 | 22.900 | 0.910 | 4.14% | 21.580 | 23.460 | 77089 | 17179.834 | 17.49% |
| 2026-01-09 | 21.330 | 21.990 | 0.660 | 3.09% | 21.270 | 22.170 | 50240 | 10960.348 | 11.40% |
| 2026-01-08 | 21.500 | 21.330 | -0.230 | -1.07% | 21.160 | 21.650 | 34984 | 7472.547 | 7.94% |
| 2026-01-07 | 21.140 | 21.560 | 0.530 | 2.52% | 20.800 | 21.950 | 50890 | 10939.254 | 11.55% |
| 2026-01-06 | 20.990 | 21.030 | 0.260 | 1.25% | 20.590 | 21.100 | 27456 | 5727.491 | 6.23% |
| 2026-01-05 | 20.270 | 20.770 | 0.660 | 3.28% | 20.180 | 21.140 | 26367 | 5445.657 | 5.98% |
| 2025-12-31 | 20.380 | 20.110 | -0.390 | -1.90% | 20.110 | 20.690 | 16859 | 3418.602 | 3.83% |
| 2025-12-30 | 20.560 | 20.500 | -0.130 | -0.63% | 20.420 | 20.950 | 20992 | 4328.792 | 4.76% |
| 2025-12-29 | 21.190 | 20.630 | -0.620 | -2.92% | 20.620 | 21.330 | 32597 | 6802.802 | 7.40% |
| 2025-12-26 | 21.380 | 21.250 | -0.210 | -0.98% | 21.250 | 21.760 | 27604 | 5938.280 | 6.26% |
| 2025-12-25 | 22.080 | 21.460 | -0.290 | -1.33% | 21.380 | 22.080 | 30411 | 6557.547 | 6.90% |
| 2025-12-24 | 22.000 | 21.750 | -0.620 | -2.77% | 21.700 | 22.170 | 37621 | 8219.334 | 8.54% |
| 2025-12-23 | 21.600 | 22.370 | 0.600 | 2.76% | 21.290 | 22.600 | 53143 | 11605.082 | 12.06% |
| 2025-12-22 | 23.310 | 21.770 | -0.830 | -3.67% | 21.720 | 23.580 | 52898 | 11778.748 | 12.00% |
| 2025-12-19 | 21.800 | 22.600 | 0.790 | 3.62% | 21.800 | 23.600 | 75953 | 17279.324 | 17.24% |
| 2025-12-18 | 22.010 | 21.810 | -0.620 | -2.76% | 21.560 | 22.570 | 50845 | 11194.339 | 11.54% |
| 2025-12-17 | 21.800 | 22.430 | 0.500 | 2.28% | 21.180 | 22.570 | 67801 | 14848.047 | 15.39% |
| 2025-12-16 | 22.660 | 21.930 | -0.840 | -3.69% | 21.280 | 22.660 | 72020 | 15795.021 | 16.34% |
| 2025-12-15 | 24.560 | 22.770 | -1.770 | -7.21% | 22.440 | 26.100 | 104499 | 24349.928 | 23.71% |
| 2025-12-12 | 21.770 | 24.540 | 2.490 | 11.29% | 21.680 | 27.960 | 138209 | 34082.383 | 31.36% |
| 2025-12-11 | 20.280 | 22.050 | 1.600 | 7.82% | 20.030 | 23.590 | 85991 | 18914.715 | 19.51% |
| 2025-12-10 | 21.210 | 20.450 | -0.250 | -1.21% | 19.810 | 21.210 | 39854 | 8089.443 | 9.04% |
| 2025-12-09 | 19.680 | 20.700 | 1.080 | 5.50% | 19.680 | 21.590 | 69266 | 14313.606 | 15.72% |
| 2025-12-08 | 19.280 | 19.620 | 0.410 | 2.13% | 19.100 | 19.760 | 29319 | 5716.919 | 6.65% |
| 2025-12-05 | 18.790 | 19.210 | 0.400 | 2.13% | 18.620 | 19.460 | 29946 | 5722.857 | 6.80% |
| 2025-12-04 | 19.490 | 18.810 | -0.840 | -4.27% | 18.800 | 19.780 | 31066 | 5941.750 | 7.05% |
| 2025-12-03 | 19.900 | 19.650 | -0.190 | -0.96% | 19.550 | 20.320 | 30912 | 6165.395 | 7.02% |
| 2025-12-02 | 20.880 | 19.840 | -0.750 | -3.64% | 19.600 | 20.880 | 32084 | 6445.108 | 7.28% |
| 2025-12-01 | 20.500 | 20.590 | 0.070 | 0.34% | 20.030 | 20.600 | 34909 | 7100.590 | 7.92% |
| 2025-11-28 | 21.200 | 20.520 | -0.030 | -0.15% | 19.900 | 21.200 | 52847 | 10840.513 | 11.99% |
| 2025-11-27 | 19.450 | 20.550 | 1.010 | 5.17% | 19.150 | 21.200 | 81633 | 16703.893 | 18.53% |
| 2025-11-26 | 19.090 | 19.540 | 0.330 | 1.72% | 18.870 | 19.550 | 48756 | 9372.305 | 11.06% |
| 2025-11-25 | 19.120 | 19.210 | 0.120 | 0.63% | 18.670 | 19.450 | 43905 | 8408.594 | 9.96% |
| 2025-11-24 | 19.700 | 19.090 | -1.050 | -5.21% | 18.580 | 20.070 | 60369 | 11512.857 | 13.70% |
| 2025-11-21 | 20.200 | 20.140 | 0.360 | 1.82% | 19.910 | 21.380 | 90151 | 18572.984 | 20.46% |
| 2025-11-20 | 19.600 | 19.780 | 0.300 | 1.54% | 19.340 | 20.510 | 58009 | 11599.208 | 13.16% |
| 2025-11-19 | 20.380 | 19.480 | -0.520 | -2.60% | 19.420 | 20.380 | 32344 | 6379.305 | 7.34% |
| 2025-11-18 | 21.120 | 20.000 | -1.020 | -4.85% | 19.770 | 21.180 | 44944 | 9082.919 | 10.20% |
| 2025-11-17 | 21.120 | 21.020 | -0.130 | -0.61% | 20.520 | 21.300 | 53323 | 11114.197 | 12.10% |
| 2025-11-14 | 22.300 | 21.150 | -1.360 | -6.04% | 21.150 | 22.320 | 82939 | 17920.240 | 18.82% |
| 2025-11-13 | 22.180 | 22.510 | -0.020 | -0.09% | 22.000 | 23.500 | 93441 | 21391.510 | 21.21% |
| 2025-11-12 | 23.340 | 22.530 | -1.520 | -6.32% | 22.510 | 24.660 | 87471 | 20548.623 | 19.85% |
| 2025-11-11 | 24.400 | 24.050 | -1.480 | -5.80% | 23.360 | 25.760 | 122632 | 30001.764 | 27.83% |
| 2025-11-10 | 23.330 | 25.530 | 1.730 | 7.27% | 21.700 | 25.600 | 164970 | 38074.898 | 37.44% |
| 2025-11-07 | 22.930 | 23.800 | 0.160 | 0.68% | 22.540 | 26.000 | 156168 | 37875.301 | 35.44% |
| 2025-11-06 | 24.770 | 23.640 | -1.260 | -5.06% | 23.600 | 29.080 | 218891 | 56465.512 | 49.67% |
| 2025-11-05 | 18.810 | 24.900 | 5.740 | 29.96% | 18.500 | 24.900 | 181085 | 40204.238 | 41.10% |
| 2025-11-04 | 18.680 | 19.160 | 0.860 | 4.70% | 18.500 | 19.880 | 65537 | 12706.958 | 14.87% |
| 2025-11-03 | 18.280 | 18.300 | 0.150 | 0.83% | 18.120 | 18.500 | 14834 | 2722.609 | 3.37% |
| 2025-10-31 | 18.170 | 18.150 | 0.110 | 0.61% | 18.000 | 18.390 | 17334 | 3153.884 | 3.93% |
| 2025-10-30 | 18.660 | 18.040 | -0.280 | -1.53% | 18.000 | 18.770 | 25829 | 4763.868 | 5.86% |
| 2025-10-29 | 17.820 | 18.320 | 0.620 | 3.50% | 17.330 | 18.430 | 28522 | 5134.928 | 6.33% |
| 2025-10-28 | 18.000 | 17.700 | -0.130 | -0.73% | 17.640 | 18.000 | 6840 | 1217.662 | 1.52% |
| 2025-10-27 | 17.830 | 17.830 | 0.010 | 0.06% | 17.720 | 18.090 | 7360 | 1316.455 | 1.63% |
| 2025-10-24 | 17.800 | 17.820 | 0.020 | 0.11% | 17.710 | 18.000 | 7883 | 1405.495 | 1.75% |
| 2025-10-23 | 18.160 | 17.800 | -0.210 | -1.17% | 17.680 | 18.160 | 8021 | 1431.284 | 1.78% |
| 2025-10-22 | 18.000 | 18.010 | 0.030 | 0.17% | 17.790 | 18.180 | 14554 | 2618.647 | 3.23% |
| 2025-10-21 | 17.710 | 17.980 | 0.310 | 1.75% | 17.490 | 17.980 | 11423 | 2038.375 | 2.53% |
| 2025-10-20 | 17.720 | 17.670 | 0.160 | 0.91% | 17.430 | 17.780 | 5505 | 967.908 | 1.22% |
| 2025-10-17 | 18.000 | 17.510 | -0.430 | -2.40% | 17.500 | 18.230 | 14044 | 2488.672 | 3.12% |
| 2025-10-16 | 18.760 | 17.940 | -0.860 | -4.57% | 17.910 | 18.910 | 21555 | 3945.959 | 4.78% |
深证大盘股票行情在线 K线走势图
摩尔线程(920299)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
