摩尔线程(920344)股票行情
摩尔线程(920344)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 | 23.870 | 23.730 | 0.060 | 0.25% | 23.600 | 24.380 | 7331 | 1763.651 | 0.64% |
| 2026-02-05 | 23.670 | 23.670 | -0.220 | -0.92% | 23.560 | 24.320 | 6826 | 1630.126 | 0.60% |
| 2026-02-04 | 23.800 | 23.890 | 0.090 | 0.38% | 23.570 | 24.370 | 7696 | 1852.791 | 0.68% |
| 2026-02-03 | 23.570 | 23.800 | 0.410 | 1.75% | 23.310 | 23.900 | 6209 | 1467.773 | 0.55% |
| 2026-02-02 | 23.370 | 23.390 | -0.190 | -0.81% | 23.170 | 23.650 | 6343 | 1482.354 | 0.56% |
| 2026-01-30 | 23.660 | 23.580 | -0.300 | -1.26% | 23.580 | 24.170 | 9755 | 2314.644 | 0.86% |
| 2026-01-29 | 24.190 | 23.880 | -0.490 | -2.01% | 23.800 | 24.390 | 10529 | 2532.383 | 0.93% |
| 2026-01-28 | 25.140 | 24.370 | -1.000 | -3.94% | 24.370 | 25.350 | 19168 | 4747.756 | 1.69% |
| 2026-01-27 | 26.600 | 25.370 | -1.770 | -6.52% | 24.780 | 26.600 | 32218 | 8185.408 | 2.84% |
| 2026-01-26 | 26.000 | 27.140 | 1.310 | 5.07% | 25.700 | 28.000 | 44579 | 12058.771 | 3.93% |
| 2026-01-23 | 25.240 | 25.830 | 0.760 | 3.03% | 25.040 | 25.950 | 12246 | 3135.337 | 1.08% |
| 2026-01-22 | 25.160 | 25.070 | -0.160 | -0.63% | 25.000 | 25.390 | 8939 | 2250.841 | 0.79% |
| 2026-01-21 | 25.130 | 25.230 | -0.010 | -0.04% | 25.000 | 25.520 | 7655 | 1934.693 | 0.68% |
| 2026-01-20 | 25.880 | 25.240 | -0.710 | -2.74% | 25.200 | 26.170 | 12855 | 3275.691 | 1.13% |
| 2026-01-19 | 25.540 | 25.950 | 0.130 | 0.50% | 25.510 | 26.240 | 10826 | 2799.957 | 0.95% |
| 2026-01-16 | 26.500 | 25.820 | -0.660 | -2.49% | 25.740 | 26.810 | 16036 | 4187.563 | 1.41% |
| 2026-01-15 | 27.330 | 26.480 | -1.120 | -4.06% | 26.400 | 27.500 | 19737 | 5296.927 | 1.74% |
| 2026-01-14 | 27.500 | 27.600 | -0.850 | -2.99% | 27.000 | 28.300 | 44600 | 12314.670 | 3.93% |
| 2026-01-13 | 25.700 | 28.450 | 2.920 | 11.44% | 25.700 | 29.870 | 68588 | 19396.850 | 6.05% |
| 2026-01-12 | 25.160 | 25.530 | 0.230 | 0.91% | 25.130 | 25.690 | 22279 | 5662.902 | 1.96% |
| 2026-01-09 | 24.260 | 25.300 | 0.960 | 3.94% | 24.260 | 25.730 | 24174 | 6056.344 | 2.13% |
| 2026-01-08 | 24.180 | 24.340 | 0.010 | 0.04% | 24.140 | 24.600 | 9398 | 2293.874 | 0.83% |
| 2026-01-07 | 24.700 | 24.330 | -0.120 | -0.49% | 24.240 | 24.700 | 9878 | 2415.631 | 0.87% |
| 2026-01-06 | 24.370 | 24.450 | 0.080 | 0.33% | 24.130 | 24.570 | 11245 | 2738.685 | 0.99% |
| 2026-01-05 | 23.500 | 24.370 | 0.920 | 3.92% | 23.500 | 24.530 | 12966 | 3129.793 | 1.14% |
| 2025-12-31 | 23.340 | 23.450 | 0.070 | 0.30% | 23.300 | 23.590 | 2373 | 555.786 | 0.21% |
| 2025-12-30 | 23.580 | 23.380 | -0.260 | -1.10% | 23.300 | 23.760 | 5933 | 1395.983 | 0.52% |
| 2025-12-29 | 23.890 | 23.640 | -0.320 | -1.34% | 23.500 | 23.890 | 5838 | 1380.519 | 0.51% |
| 2025-12-26 | 23.700 | 23.960 | 0.160 | 0.67% | 23.690 | 24.180 | 7409 | 1774.422 | 0.65% |
| 2025-12-25 | 23.670 | 23.800 | 0.170 | 0.72% | 23.470 | 23.950 | 6617 | 1569.311 | 0.58% |
| 2025-12-24 | 24.040 | 23.630 | -0.210 | -0.88% | 23.480 | 24.080 | 7256 | 1717.318 | 0.64% |
| 2025-12-23 | 24.300 | 23.840 | -0.570 | -2.34% | 23.770 | 24.460 | 11016 | 2654.729 | 0.97% |
| 2025-12-22 | 24.620 | 24.410 | -0.090 | -0.37% | 24.200 | 24.750 | 8123 | 1978.301 | 0.72% |
| 2025-12-19 | 24.430 | 24.500 | 0.240 | 0.99% | 24.040 | 24.660 | 9011 | 2193.471 | 0.79% |
| 2025-12-18 | 24.400 | 24.260 | -0.100 | -0.41% | 24.030 | 24.530 | 7414 | 1805.327 | 0.65% |
| 2025-12-17 | 24.070 | 24.360 | 0.110 | 0.45% | 24.070 | 24.680 | 9173 | 2239.727 | 0.81% |
| 2025-12-16 | 23.970 | 24.250 | 0.270 | 1.13% | 23.900 | 24.580 | 10982 | 2666.665 | 0.97% |
| 2025-12-15 | 23.930 | 23.980 | -0.020 | -0.08% | 23.550 | 24.400 | 8518 | 2047.174 | 0.75% |
| 2025-12-12 | 24.070 | 24.000 | -0.150 | -0.62% | 23.570 | 24.520 | 12536 | 3017.600 | 1.11% |
| 2025-12-11 | 23.520 | 24.150 | 0.850 | 3.65% | 23.250 | 24.550 | 16379 | 3930.131 | 1.44% |
| 2025-12-10 | 23.510 | 23.300 | -0.250 | -1.06% | 23.120 | 23.750 | 8010 | 1867.854 | 0.71% |
| 2025-12-09 | 23.740 | 23.550 | -0.340 | -1.42% | 23.540 | 24.090 | 6896 | 1638.236 | 0.61% |
| 2025-12-08 | 24.280 | 23.890 | -0.060 | -0.25% | 23.820 | 24.400 | 9765 | 2346.893 | 0.86% |
| 2025-12-05 | 23.830 | 23.950 | 0.140 | 0.59% | 23.200 | 24.070 | 11605 | 2740.135 | 1.02% |
| 2025-12-04 | 25.010 | 23.810 | -1.290 | -5.14% | 23.760 | 25.120 | 19644 | 4769.388 | 1.73% |
| 2025-12-03 | 25.330 | 25.100 | 0.000 | 0.00% | 24.910 | 25.570 | 8315 | 2091.422 | 0.73% |
| 2025-12-02 | 25.780 | 25.100 | -0.640 | -2.49% | 24.880 | 25.780 | 11516 | 2907.831 | 1.02% |
| 2025-12-01 | 25.500 | 25.740 | 0.410 | 1.62% | 25.200 | 25.960 | 10901 | 2793.020 | 0.96% |
| 2025-11-28 | 25.400 | 25.330 | 0.160 | 0.64% | 24.950 | 25.460 | 8019 | 2020.465 | 0.71% |
| 2025-11-27 | 26.000 | 25.170 | -0.990 | -3.78% | 25.140 | 26.140 | 22349 | 5687.001 | 1.97% |
| 2025-11-26 | 26.290 | 26.160 | -0.130 | -0.49% | 26.000 | 27.300 | 19305 | 5157.824 | 1.70% |
| 2025-11-25 | 25.960 | 26.290 | 0.190 | 0.73% | 25.960 | 26.880 | 13064 | 3450.438 | 1.15% |
| 2025-11-24 | 25.860 | 26.100 | 0.500 | 1.95% | 25.610 | 26.470 | 12537 | 3259.975 | 1.11% |
| 2025-11-21 | 27.360 | 25.600 | -1.970 | -7.15% | 25.580 | 27.700 | 23124 | 6082.863 | 2.04% |
| 2025-11-20 | 28.370 | 27.570 | -0.670 | -2.37% | 27.370 | 28.670 | 20064 | 5578.542 | 1.77% |
| 2025-11-19 | 29.590 | 28.240 | -1.560 | -5.23% | 27.850 | 29.800 | 25374 | 7242.490 | 2.24% |
| 2025-11-18 | 29.600 | 29.800 | -0.010 | -0.03% | 29.400 | 31.070 | 23233 | 6978.415 | 2.05% |
| 2025-11-17 | 29.940 | 29.810 | -0.910 | -2.96% | 29.700 | 31.030 | 31734 | 9558.604 | 2.80% |
| 2025-11-14 | 31.570 | 30.720 | -1.310 | -4.09% | 30.700 | 33.640 | 50050 | 16121.045 | 4.41% |
| 2025-11-13 | 31.960 | 32.030 | -1.120 | -3.38% | 31.000 | 32.980 | 63619 | 20389.314 | 5.61% |
| 2025-11-12 | 29.450 | 33.150 | 3.670 | 12.45% | 29.200 | 35.930 | 85308 | 27639.783 | 7.52% |
| 2025-11-11 | 28.910 | 29.480 | 0.160 | 0.55% | 28.480 | 29.890 | 22217 | 6431.119 | 1.96% |
| 2025-11-10 | 27.680 | 29.320 | 1.920 | 7.01% | 27.550 | 29.550 | 28190 | 8113.623 | 2.49% |
| 2025-11-07 | 27.720 | 27.400 | -0.600 | -2.14% | 27.400 | 28.980 | 18268 | 5138.343 | 1.61% |
| 2025-11-06 | 28.540 | 28.000 | -1.120 | -3.85% | 27.910 | 29.100 | 26037 | 7364.321 | 2.30% |
| 2025-11-05 | 31.550 | 29.120 | -0.930 | -3.09% | 28.910 | 32.900 | 46348 | 14304.534 | 4.09% |
| 2025-11-04 | 28.340 | 30.050 | 1.570 | 5.51% | 27.640 | 30.590 | 44732 | 13036.419 | 3.95% |
| 2025-11-03 | 28.980 | 28.480 | -1.020 | -3.46% | 28.200 | 30.280 | 32838 | 9459.923 | 2.90% |
| 2025-10-31 | 25.900 | 29.500 | 3.410 | 13.07% | 25.880 | 30.480 | 52554 | 14932.280 | 4.64% |
| 2025-10-30 | 26.300 | 26.090 | -0.310 | -1.17% | 25.880 | 26.920 | 16092 | 4245.962 | 1.42% |
| 2025-10-29 | 25.600 | 26.400 | 0.780 | 3.04% | 25.120 | 26.600 | 12117 | 3129.642 | 1.07% |
| 2025-10-28 | 25.920 | 25.620 | -0.380 | -1.46% | 25.520 | 26.050 | 5300 | 1362.847 | 0.47% |
| 2025-10-27 | 25.890 | 26.000 | 0.120 | 0.46% | 25.830 | 26.350 | 4635 | 1205.589 | 0.41% |
| 2025-10-24 | 25.970 | 25.880 | 0.180 | 0.70% | 25.590 | 26.120 | 5886 | 1520.103 | 0.52% |
| 2025-10-23 | 26.100 | 25.700 | -0.580 | -2.21% | 25.380 | 26.500 | 7365 | 1902.335 | 0.65% |
| 2025-10-22 | 25.770 | 26.280 | 0.380 | 1.47% | 25.770 | 26.760 | 10666 | 2814.662 | 0.94% |
| 2025-10-21 | 25.500 | 25.900 | 0.500 | 1.97% | 25.200 | 26.260 | 7376 | 1901.342 | 0.65% |
| 2025-10-20 | 26.250 | 25.400 | -0.780 | -2.98% | 25.310 | 26.330 | 9205 | 2369.563 | 0.81% |
| 2025-10-17 | 27.010 | 26.180 | -0.950 | -3.50% | 25.900 | 27.100 | 11717 | 3085.809 | 1.03% |
| 2025-10-16 | 26.680 | 27.130 | 0.280 | 1.04% | 26.630 | 27.570 | 12063 | 3275.256 | 1.06% |
深证大盘股票行情在线 K线走势图
摩尔线程(920344)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
