摩尔线程(920367)股票行情
摩尔线程(920367)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 | 23.280 | 22.500 | 0.300 | 1.35% | 22.440 | 24.060 | 36739 | 8566.237 | 8.75% |
| 2026-02-05 | 22.630 | 22.200 | -0.780 | -3.39% | 22.110 | 22.900 | 17042 | 3833.681 | 4.08% |
| 2026-02-04 | 22.220 | 22.980 | 0.440 | 1.95% | 22.220 | 23.440 | 21722 | 4975.192 | 5.20% |
| 2026-02-03 | 22.340 | 22.540 | 0.540 | 2.45% | 21.920 | 22.570 | 13534 | 3012.272 | 3.24% |
| 2026-02-02 | 21.960 | 22.000 | -0.270 | -1.21% | 21.920 | 22.500 | 11086 | 2460.955 | 2.65% |
| 2026-01-30 | 23.000 | 22.270 | -1.070 | -4.58% | 22.220 | 23.400 | 25526 | 5788.899 | 6.11% |
| 2026-01-29 | 22.900 | 23.340 | 0.200 | 0.86% | 22.510 | 23.970 | 30438 | 7106.366 | 7.28% |
| 2026-01-28 | 23.510 | 23.140 | -0.790 | -3.30% | 23.040 | 23.940 | 34907 | 8158.051 | 8.35% |
| 2026-01-27 | 25.000 | 23.930 | -2.070 | -7.96% | 23.380 | 25.400 | 58063 | 13904.479 | 13.90% |
| 2026-01-26 | 26.020 | 26.000 | 1.680 | 6.91% | 24.800 | 28.110 | 86320 | 22859.764 | 20.66% |
| 2026-01-23 | 24.300 | 24.320 | 0.320 | 1.33% | 23.800 | 24.800 | 31650 | 7713.613 | 7.57% |
| 2026-01-22 | 23.180 | 24.000 | 0.610 | 2.61% | 23.180 | 24.200 | 27204 | 6461.910 | 6.51% |
| 2026-01-21 | 23.490 | 23.390 | -0.350 | -1.47% | 23.390 | 24.300 | 23253 | 5534.901 | 5.57% |
| 2026-01-20 | 23.900 | 23.740 | -0.160 | -0.67% | 23.480 | 24.240 | 23019 | 5501.335 | 5.51% |
| 2026-01-19 | 23.500 | 23.900 | 0.170 | 0.72% | 23.310 | 24.360 | 24761 | 5921.414 | 5.93% |
| 2026-01-16 | 24.610 | 23.730 | -0.470 | -1.94% | 23.700 | 24.720 | 35436 | 8542.958 | 8.48% |
| 2026-01-15 | 26.700 | 24.200 | -3.800 | -13.57% | 24.010 | 26.800 | 70858 | 17763.404 | 16.96% |
| 2026-01-14 | 27.000 | 28.000 | -2.550 | -8.35% | 26.300 | 30.000 | 126865 | 35267.336 | 30.36% |
| 2026-01-13 | 27.000 | 30.550 | 7.050 | 30.00% | 27.000 | 30.550 | 89648 | 27095.395 | 21.46% |
| 2026-01-12 | 23.010 | 23.500 | 1.220 | 5.48% | 22.200 | 23.950 | 54539 | 12625.275 | 13.05% |
| 2026-01-09 | 20.790 | 22.280 | 1.430 | 6.86% | 20.790 | 22.760 | 56217 | 12395.892 | 13.45% |
| 2026-01-08 | 20.860 | 20.850 | 0.240 | 1.16% | 20.510 | 21.000 | 14693 | 3056.656 | 3.52% |
| 2026-01-07 | 21.000 | 20.610 | -0.290 | -1.39% | 20.550 | 21.090 | 17159 | 3567.288 | 4.11% |
| 2026-01-06 | 21.030 | 20.900 | -0.360 | -1.69% | 20.700 | 21.280 | 25220 | 5268.486 | 6.04% |
| 2026-01-05 | 20.210 | 21.260 | 1.090 | 5.40% | 20.180 | 21.410 | 31112 | 6534.655 | 7.45% |
| 2025-12-31 | 20.390 | 20.170 | 0.010 | 0.05% | 20.040 | 20.390 | 5676 | 1144.003 | 1.36% |
| 2025-12-30 | 20.430 | 20.160 | -0.230 | -1.13% | 20.080 | 20.440 | 6798 | 1372.588 | 1.63% |
| 2025-12-29 | 20.630 | 20.390 | -0.190 | -0.92% | 20.270 | 20.690 | 7434 | 1515.365 | 1.78% |
| 2025-12-26 | 20.750 | 20.580 | -0.170 | -0.82% | 20.560 | 20.810 | 8612 | 1780.658 | 2.06% |
| 2025-12-25 | 20.900 | 20.750 | -0.150 | -0.72% | 20.700 | 20.990 | 8014 | 1665.560 | 1.92% |
| 2025-12-24 | 20.750 | 20.900 | 0.110 | 0.53% | 20.580 | 20.900 | 5648 | 1172.084 | 1.35% |
| 2025-12-23 | 21.240 | 20.790 | -0.420 | -1.98% | 20.660 | 21.280 | 11464 | 2388.794 | 2.74% |
| 2025-12-22 | 21.290 | 21.210 | -0.290 | -1.35% | 21.030 | 21.400 | 15688 | 3317.774 | 3.75% |
| 2025-12-19 | 22.000 | 21.500 | -0.350 | -1.60% | 21.220 | 22.000 | 27399 | 5911.506 | 6.56% |
| 2025-12-18 | 21.110 | 21.850 | 0.610 | 2.87% | 20.910 | 22.180 | 30871 | 6695.485 | 7.39% |
| 2025-12-17 | 20.940 | 21.240 | 0.360 | 1.72% | 20.770 | 21.500 | 13787 | 2918.184 | 3.30% |
| 2025-12-16 | 20.780 | 20.880 | 0.170 | 0.82% | 20.520 | 21.070 | 8125 | 1691.318 | 1.94% |
| 2025-12-15 | 20.890 | 20.710 | -0.170 | -0.81% | 20.580 | 21.100 | 8518 | 1773.705 | 2.04% |
| 2025-12-12 | 20.800 | 20.880 | -0.080 | -0.38% | 20.510 | 21.270 | 12315 | 2582.323 | 2.95% |
| 2025-12-11 | 20.530 | 20.960 | 0.460 | 2.24% | 20.210 | 21.420 | 18924 | 3944.583 | 4.53% |
| 2025-12-10 | 20.890 | 20.500 | -0.260 | -1.25% | 20.290 | 20.890 | 10889 | 2224.887 | 2.61% |
| 2025-12-09 | 21.320 | 20.760 | -0.560 | -2.63% | 20.700 | 21.420 | 11981 | 2509.572 | 2.87% |
| 2025-12-08 | 21.340 | 21.320 | -0.010 | -0.05% | 21.150 | 21.450 | 15474 | 3298.796 | 3.70% |
| 2025-12-05 | 20.950 | 21.330 | 0.220 | 1.04% | 20.630 | 21.460 | 16173 | 3399.856 | 3.87% |
| 2025-12-04 | 21.590 | 21.110 | -0.660 | -3.03% | 21.110 | 21.600 | 19647 | 4180.243 | 4.70% |
| 2025-12-03 | 22.100 | 21.770 | 0.070 | 0.32% | 21.650 | 22.520 | 24877 | 5472.101 | 5.95% |
| 2025-12-02 | 22.240 | 21.700 | -0.590 | -2.65% | 21.650 | 22.530 | 17646 | 3880.027 | 4.22% |
| 2025-12-01 | 21.550 | 22.290 | 0.720 | 3.34% | 21.420 | 22.450 | 29884 | 6572.020 | 7.15% |
| 2025-11-28 | 22.600 | 21.570 | -1.310 | -5.73% | 21.400 | 22.630 | 37720 | 8185.446 | 9.03% |
| 2025-11-27 | 22.530 | 22.880 | -0.240 | -1.04% | 22.200 | 23.400 | 52378 | 11828.727 | 12.54% |
| 2025-11-26 | 22.180 | 23.120 | 1.140 | 5.19% | 21.800 | 25.680 | 73300 | 17544.824 | 17.54% |
| 2025-11-25 | 21.100 | 21.980 | 1.080 | 5.17% | 21.020 | 22.500 | 27643 | 6021.761 | 6.62% |
| 2025-11-24 | 20.860 | 20.900 | 0.300 | 1.46% | 20.600 | 21.120 | 13057 | 2721.939 | 3.12% |
| 2025-11-21 | 21.860 | 20.600 | -1.300 | -5.94% | 20.600 | 21.990 | 16324 | 3449.160 | 3.91% |
| 2025-11-20 | 22.150 | 21.900 | -0.150 | -0.68% | 21.680 | 22.440 | 10793 | 2369.719 | 2.58% |
| 2025-11-19 | 23.150 | 22.050 | -0.900 | -3.92% | 21.910 | 23.280 | 18974 | 4229.928 | 4.54% |
| 2025-11-18 | 23.300 | 22.950 | -0.550 | -2.34% | 22.900 | 24.000 | 20512 | 4765.431 | 4.91% |
| 2025-11-17 | 24.000 | 23.500 | -0.800 | -3.29% | 23.120 | 24.240 | 29890 | 7039.927 | 7.15% |
| 2025-11-14 | 24.570 | 24.300 | -0.430 | -1.74% | 24.300 | 26.500 | 52626 | 13370.284 | 12.60% |
| 2025-11-13 | 23.520 | 24.730 | 0.350 | 1.44% | 23.520 | 25.160 | 42079 | 10214.757 | 10.07% |
| 2025-11-12 | 25.210 | 24.380 | -0.700 | -2.79% | 24.200 | 26.800 | 57376 | 14692.768 | 13.73% |
| 2025-11-11 | 23.350 | 25.080 | 1.450 | 6.14% | 23.000 | 25.570 | 54257 | 13271.708 | 12.99% |
| 2025-11-10 | 23.200 | 23.630 | 0.910 | 4.01% | 22.880 | 24.350 | 35826 | 8510.509 | 8.57% |
| 2025-11-07 | 22.730 | 22.720 | -0.010 | -0.04% | 22.470 | 22.960 | 10965 | 2485.404 | 2.62% |
| 2025-11-06 | 23.040 | 22.730 | -0.300 | -1.30% | 22.600 | 23.260 | 16410 | 3738.932 | 3.93% |
| 2025-11-05 | 22.930 | 23.030 | -0.290 | -1.24% | 22.930 | 24.090 | 22457 | 5281.829 | 5.37% |
| 2025-11-04 | 23.240 | 23.320 | -0.310 | -1.31% | 22.510 | 23.880 | 26038 | 6012.863 | 6.23% |
| 2025-11-03 | 24.050 | 23.630 | 0.170 | 0.72% | 23.140 | 24.360 | 33192 | 7848.834 | 7.94% |
| 2025-10-31 | 22.300 | 23.460 | 0.790 | 3.48% | 22.060 | 23.980 | 39073 | 9064.811 | 9.35% |
| 2025-10-30 | 22.750 | 22.670 | -0.130 | -0.57% | 22.410 | 23.200 | 24888 | 5682.696 | 5.96% |
| 2025-10-29 | 22.000 | 22.800 | 0.780 | 3.54% | 21.650 | 22.800 | 21148 | 4710.045 | 5.06% |
| 2025-10-28 | 22.770 | 22.020 | -0.560 | -2.48% | 21.960 | 22.770 | 14876 | 3300.601 | 3.56% |
| 2025-10-27 | 22.140 | 22.580 | 0.120 | 0.53% | 22.020 | 22.600 | 15830 | 3525.635 | 3.79% |
| 2025-10-24 | 22.920 | 22.460 | -0.620 | -2.69% | 22.340 | 23.120 | 25884 | 5848.229 | 6.20% |
| 2025-10-23 | 23.890 | 23.080 | -1.710 | -6.90% | 22.810 | 24.700 | 46816 | 11017.931 | 11.20% |
| 2025-10-22 | 23.200 | 24.790 | 1.580 | 6.81% | 22.890 | 26.800 | 70424 | 17535.789 | 16.86% |
| 2025-10-21 | 21.440 | 23.210 | 1.920 | 9.02% | 21.230 | 24.580 | 37010 | 8570.832 | 8.86% |
| 2025-10-20 | 21.350 | 21.290 | 0.240 | 1.14% | 21.030 | 21.580 | 6379 | 1355.059 | 1.53% |
| 2025-10-17 | 22.120 | 21.050 | -0.800 | -3.66% | 21.000 | 22.320 | 10177 | 2195.896 | 2.44% |
| 2025-10-16 | 22.000 | 21.850 | -0.480 | -2.15% | 21.850 | 22.700 | 11337 | 2521.071 | 2.71% |
深证大盘股票行情在线 K线走势图
摩尔线程(920367)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
