摩尔线程(920346)股票行情
摩尔线程(920346)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 | 24.000 | 24.180 | 0.030 | 0.12% | 23.990 | 24.590 | 4391 | 1067.016 | 0.98% |
| 2026-02-05 | 24.430 | 24.150 | -0.170 | -0.70% | 24.140 | 24.430 | 4342 | 1052.362 | 0.97% |
| 2026-02-04 | 24.680 | 24.320 | -0.360 | -1.46% | 24.280 | 24.680 | 6470 | 1577.871 | 1.45% |
| 2026-02-03 | 24.290 | 24.680 | 0.460 | 1.90% | 24.250 | 24.730 | 5305 | 1297.702 | 1.19% |
| 2026-02-02 | 24.640 | 24.220 | -0.400 | -1.62% | 24.120 | 24.750 | 6651 | 1620.901 | 1.49% |
| 2026-01-30 | 24.790 | 24.620 | -0.150 | -0.61% | 24.450 | 24.960 | 6003 | 1481.648 | 1.35% |
| 2026-01-29 | 25.300 | 24.770 | -0.540 | -2.13% | 24.750 | 25.410 | 10867 | 2722.471 | 2.44% |
| 2026-01-28 | 25.560 | 25.310 | -0.250 | -0.98% | 25.110 | 25.780 | 6984 | 1771.943 | 1.57% |
| 2026-01-27 | 25.940 | 25.560 | -0.340 | -1.31% | 25.030 | 25.940 | 10145 | 2570.962 | 2.27% |
| 2026-01-26 | 26.800 | 25.900 | -0.620 | -2.34% | 25.640 | 26.850 | 12797 | 3338.889 | 2.87% |
| 2026-01-23 | 26.150 | 26.520 | 0.210 | 0.80% | 26.140 | 26.550 | 12268 | 3244.829 | 2.75% |
| 2026-01-22 | 26.420 | 26.310 | -0.030 | -0.11% | 26.110 | 26.450 | 7310 | 1917.262 | 1.64% |
| 2026-01-21 | 25.960 | 26.340 | 0.420 | 1.62% | 25.660 | 26.350 | 7228 | 1892.923 | 1.62% |
| 2026-01-20 | 26.470 | 25.920 | -0.380 | -1.44% | 25.670 | 26.470 | 10626 | 2752.125 | 2.38% |
| 2026-01-19 | 26.380 | 26.300 | 0.050 | 0.19% | 26.030 | 26.380 | 9383 | 2459.622 | 2.10% |
| 2026-01-16 | 26.610 | 26.250 | -0.100 | -0.38% | 26.140 | 26.700 | 13464 | 3545.694 | 3.02% |
| 2026-01-15 | 26.910 | 26.350 | -1.010 | -3.69% | 26.270 | 27.250 | 23141 | 6168.157 | 5.19% |
| 2026-01-14 | 25.740 | 27.360 | 1.430 | 5.51% | 25.680 | 27.360 | 42517 | 11377.240 | 9.53% |
| 2026-01-13 | 26.880 | 25.930 | -0.880 | -3.28% | 25.710 | 27.670 | 29887 | 7966.877 | 6.70% |
| 2026-01-12 | 25.990 | 26.810 | 1.090 | 4.24% | 25.610 | 27.240 | 31691 | 8400.319 | 7.11% |
| 2026-01-09 | 25.540 | 25.720 | 0.230 | 0.90% | 25.330 | 25.860 | 14361 | 3685.774 | 3.22% |
| 2026-01-08 | 25.360 | 25.490 | 0.100 | 0.39% | 25.120 | 25.570 | 10528 | 2671.571 | 2.36% |
| 2026-01-07 | 25.750 | 25.390 | -0.300 | -1.17% | 25.210 | 25.990 | 12079 | 3096.020 | 2.71% |
| 2026-01-06 | 25.130 | 25.690 | 0.500 | 1.98% | 25.130 | 25.760 | 12209 | 3115.565 | 2.74% |
| 2026-01-05 | 25.150 | 25.190 | 0.170 | 0.68% | 25.000 | 25.280 | 8371 | 2107.193 | 1.88% |
| 2025-12-31 | 25.210 | 25.020 | -0.250 | -0.99% | 24.880 | 25.300 | 10011 | 2505.917 | 2.24% |
| 2025-12-30 | 24.600 | 25.270 | 0.630 | 2.56% | 24.260 | 25.450 | 12518 | 3133.510 | 2.81% |
| 2025-12-29 | 25.150 | 24.640 | -0.280 | -1.12% | 24.560 | 25.190 | 7356 | 1824.460 | 1.65% |
| 2025-12-26 | 25.550 | 24.920 | -0.390 | -1.54% | 24.900 | 25.550 | 8056 | 2023.905 | 1.81% |
| 2025-12-25 | 25.030 | 25.310 | 0.160 | 0.64% | 24.980 | 25.510 | 7755 | 1959.786 | 1.74% |
| 2025-12-24 | 24.990 | 25.150 | 0.240 | 0.96% | 24.700 | 25.250 | 7238 | 1807.762 | 1.62% |
| 2025-12-23 | 25.600 | 24.910 | -0.760 | -2.96% | 24.840 | 25.600 | 13217 | 3320.449 | 2.96% |
| 2025-12-22 | 25.680 | 25.670 | 0.170 | 0.67% | 25.550 | 25.910 | 10634 | 2732.771 | 2.38% |
| 2025-12-19 | 25.690 | 25.500 | 0.070 | 0.28% | 25.350 | 26.150 | 10576 | 2722.496 | 2.37% |
| 2025-12-18 | 25.530 | 25.430 | -0.270 | -1.05% | 25.360 | 25.900 | 12178 | 3111.861 | 2.73% |
| 2025-12-17 | 25.980 | 25.700 | -0.630 | -2.39% | 25.350 | 26.250 | 24217 | 6238.605 | 5.43% |
| 2025-12-16 | 25.280 | 26.330 | 1.430 | 5.74% | 24.900 | 26.600 | 35341 | 9205.872 | 7.92% |
| 2025-12-15 | 24.800 | 24.900 | -0.190 | -0.76% | 24.650 | 25.140 | 9040 | 2251.119 | 2.03% |
| 2025-12-12 | 24.600 | 25.090 | 0.390 | 1.58% | 24.170 | 25.450 | 21270 | 5276.648 | 4.77% |
| 2025-12-11 | 24.300 | 24.700 | 0.540 | 2.24% | 23.920 | 25.480 | 21827 | 5430.917 | 4.89% |
| 2025-12-10 | 24.290 | 24.160 | -0.130 | -0.54% | 24.000 | 24.300 | 5659 | 1364.016 | 1.27% |
| 2025-12-09 | 24.750 | 24.290 | -0.630 | -2.53% | 24.060 | 24.750 | 9507 | 2316.032 | 2.13% |
| 2025-12-08 | 24.860 | 24.920 | 0.060 | 0.24% | 24.710 | 25.050 | 9694 | 2410.038 | 2.17% |
| 2025-12-05 | 24.550 | 24.860 | 0.260 | 1.06% | 24.210 | 25.120 | 7778 | 1921.533 | 1.74% |
| 2025-12-04 | 24.580 | 24.600 | 0.100 | 0.41% | 24.020 | 24.730 | 8335 | 2033.718 | 1.87% |
| 2025-12-03 | 24.860 | 24.500 | -0.410 | -1.65% | 24.240 | 25.160 | 10632 | 2610.436 | 2.38% |
| 2025-12-02 | 25.150 | 24.910 | -0.430 | -1.70% | 24.890 | 25.410 | 9350 | 2346.611 | 2.10% |
| 2025-12-01 | 24.290 | 25.340 | 1.080 | 4.45% | 24.160 | 25.880 | 18570 | 4673.554 | 4.16% |
| 2025-11-28 | 24.390 | 24.260 | 0.000 | 0.00% | 24.060 | 24.400 | 5357 | 1296.829 | 1.20% |
| 2025-11-27 | 24.250 | 24.260 | 0.060 | 0.25% | 24.100 | 24.650 | 7198 | 1759.951 | 1.61% |
| 2025-11-26 | 24.700 | 24.200 | -0.320 | -1.31% | 24.110 | 24.700 | 5523 | 1345.831 | 1.24% |
| 2025-11-25 | 24.500 | 24.520 | 0.170 | 0.70% | 24.400 | 24.920 | 8409 | 2073.021 | 1.89% |
| 2025-11-24 | 24.500 | 24.350 | 0.020 | 0.08% | 24.070 | 24.500 | 8521 | 2070.999 | 1.91% |
| 2025-11-21 | 25.130 | 24.330 | -1.030 | -4.06% | 23.900 | 25.410 | 14241 | 3504.716 | 3.19% |
| 2025-11-20 | 25.620 | 25.360 | -0.030 | -0.12% | 25.130 | 25.740 | 7575 | 1923.054 | 1.70% |
| 2025-11-19 | 26.030 | 25.390 | -0.640 | -2.46% | 25.130 | 26.220 | 13581 | 3463.964 | 3.04% |
| 2025-11-18 | 26.600 | 26.030 | -0.410 | -1.55% | 26.000 | 26.600 | 8292 | 2173.391 | 1.86% |
| 2025-11-17 | 26.760 | 26.440 | -0.120 | -0.45% | 26.330 | 26.760 | 7434 | 1969.848 | 1.67% |
| 2025-11-14 | 27.250 | 26.560 | -0.730 | -2.67% | 26.510 | 27.250 | 14830 | 3986.597 | 3.32% |
| 2025-11-13 | 27.390 | 27.290 | 0.090 | 0.33% | 27.100 | 27.630 | 14106 | 3861.386 | 3.16% |
| 2025-11-12 | 27.700 | 27.200 | -0.840 | -3.00% | 27.150 | 28.080 | 17691 | 4880.393 | 3.97% |
| 2025-11-11 | 27.600 | 28.040 | 0.940 | 3.47% | 27.300 | 28.300 | 26474 | 7363.013 | 5.94% |
| 2025-11-10 | 26.980 | 27.100 | -0.600 | -2.17% | 26.800 | 27.270 | 19003 | 5131.839 | 4.26% |
| 2025-11-07 | 29.200 | 27.700 | -0.580 | -2.05% | 27.620 | 29.760 | 34502 | 9787.024 | 7.74% |
| 2025-11-06 | 27.560 | 28.280 | 0.910 | 3.32% | 27.030 | 29.220 | 37139 | 10515.842 | 8.33% |
| 2025-11-05 | 27.100 | 27.370 | 0.070 | 0.26% | 26.920 | 27.620 | 10333 | 2818.473 | 2.32% |
| 2025-11-04 | 28.070 | 27.300 | -0.700 | -2.50% | 27.200 | 28.190 | 9587 | 2636.076 | 2.15% |
| 2025-11-03 | 28.180 | 28.000 | -0.070 | -0.25% | 27.720 | 28.460 | 12076 | 3392.595 | 2.71% |
| 2025-10-31 | 27.500 | 28.070 | 0.370 | 1.34% | 27.500 | 28.440 | 15152 | 4256.249 | 3.40% |
| 2025-10-30 | 28.310 | 27.700 | -0.380 | -1.35% | 27.630 | 28.570 | 27199 | 7681.390 | 6.10% |
| 2025-10-29 | 26.740 | 28.080 | 1.350 | 5.05% | 26.240 | 28.100 | 23973 | 6525.365 | 5.37% |
| 2025-10-28 | 27.000 | 26.730 | -0.140 | -0.52% | 26.500 | 27.100 | 8896 | 2387.690 | 1.99% |
| 2025-10-27 | 27.330 | 26.870 | -0.370 | -1.36% | 26.840 | 27.590 | 10807 | 2929.796 | 2.42% |
| 2025-10-24 | 27.270 | 27.240 | 0.230 | 0.85% | 27.000 | 27.440 | 8251 | 2244.487 | 1.85% |
| 2025-10-23 | 27.400 | 27.010 | -0.380 | -1.39% | 26.770 | 27.540 | 8940 | 2412.732 | 2.00% |
| 2025-10-22 | 27.420 | 27.390 | -0.030 | -0.11% | 26.980 | 27.820 | 8593 | 2357.039 | 1.93% |
| 2025-10-21 | 26.720 | 27.420 | 0.990 | 3.75% | 26.350 | 27.420 | 12328 | 3332.322 | 2.76% |
| 2025-10-20 | 26.880 | 26.430 | -0.120 | -0.45% | 26.150 | 26.960 | 8432 | 2237.150 | 1.89% |
| 2025-10-17 | 27.800 | 26.550 | -1.370 | -4.91% | 26.330 | 27.800 | 15666 | 4240.515 | 3.51% |
| 2025-10-16 | 28.390 | 27.920 | -0.300 | -1.06% | 27.500 | 28.580 | 12223 | 3423.522 | 2.74% |
深证大盘股票行情在线 K线走势图
摩尔线程(920346)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
