摩尔线程(920374)股票行情
摩尔线程(920374)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 | 24.030 | 24.300 | 0.130 | 0.54% | 23.910 | 24.560 | 4295 | 1044.746 | 1.26% |
| 2026-02-05 | 24.390 | 24.170 | -0.130 | -0.53% | 24.020 | 24.440 | 4089 | 991.744 | 1.20% |
| 2026-02-04 | 24.650 | 24.300 | -0.310 | -1.26% | 24.250 | 24.810 | 6191 | 1515.843 | 1.81% |
| 2026-02-03 | 24.670 | 24.610 | 0.300 | 1.23% | 24.300 | 24.900 | 6029 | 1478.514 | 1.77% |
| 2026-02-02 | 24.700 | 24.310 | -0.440 | -1.78% | 24.240 | 24.970 | 5672 | 1386.364 | 1.66% |
| 2026-01-30 | 25.060 | 24.750 | -0.200 | -0.80% | 24.550 | 25.420 | 6651 | 1650.271 | 1.95% |
| 2026-01-29 | 26.070 | 24.950 | -0.880 | -3.41% | 24.880 | 26.070 | 10488 | 2666.208 | 3.07% |
| 2026-01-28 | 26.200 | 25.830 | -0.370 | -1.41% | 25.650 | 26.560 | 6149 | 1602.982 | 1.80% |
| 2026-01-27 | 26.060 | 26.200 | 0.280 | 1.08% | 25.200 | 26.380 | 8733 | 2261.786 | 2.56% |
| 2026-01-26 | 26.960 | 25.920 | -1.140 | -4.21% | 25.880 | 27.220 | 12309 | 3264.792 | 3.61% |
| 2026-01-23 | 26.580 | 27.060 | 0.690 | 2.62% | 26.380 | 27.080 | 11697 | 3140.008 | 3.43% |
| 2026-01-22 | 26.650 | 26.370 | 0.020 | 0.08% | 26.310 | 26.670 | 8243 | 2180.193 | 2.42% |
| 2026-01-21 | 26.200 | 26.350 | 0.160 | 0.61% | 25.870 | 26.680 | 8520 | 2250.260 | 2.50% |
| 2026-01-20 | 26.030 | 26.190 | 0.180 | 0.69% | 25.760 | 26.390 | 9741 | 2537.641 | 2.86% |
| 2026-01-19 | 26.880 | 26.010 | -0.680 | -2.55% | 25.960 | 27.160 | 10125 | 2658.174 | 2.97% |
| 2026-01-16 | 26.990 | 26.690 | -0.160 | -0.60% | 26.200 | 27.280 | 15161 | 4026.942 | 4.44% |
| 2026-01-15 | 28.360 | 26.850 | -1.920 | -6.67% | 26.790 | 28.400 | 24100 | 6602.167 | 7.06% |
| 2026-01-14 | 28.000 | 28.770 | 1.220 | 4.43% | 27.700 | 29.970 | 42595 | 12230.750 | 12.49% |
| 2026-01-13 | 27.300 | 27.550 | 0.360 | 1.32% | 26.150 | 28.460 | 30261 | 8341.100 | 8.87% |
| 2026-01-12 | 25.560 | 27.190 | 1.700 | 6.67% | 25.500 | 27.380 | 28422 | 7611.333 | 8.33% |
| 2026-01-09 | 24.950 | 25.490 | 0.540 | 2.16% | 24.810 | 25.580 | 12978 | 3290.304 | 3.80% |
| 2026-01-08 | 24.610 | 24.950 | 0.160 | 0.65% | 24.520 | 25.280 | 8822 | 2198.010 | 2.59% |
| 2026-01-07 | 25.080 | 24.790 | -0.400 | -1.59% | 24.580 | 25.380 | 9949 | 2487.461 | 2.92% |
| 2026-01-06 | 24.700 | 25.190 | 0.610 | 2.48% | 24.560 | 25.250 | 11864 | 2964.358 | 3.48% |
| 2026-01-05 | 24.290 | 24.580 | 0.300 | 1.24% | 24.120 | 24.640 | 5502 | 1348.479 | 1.61% |
| 2025-12-31 | 24.200 | 24.280 | 0.190 | 0.79% | 24.030 | 24.480 | 5297 | 1285.515 | 1.55% |
| 2025-12-30 | 24.110 | 24.090 | -0.020 | -0.08% | 23.750 | 24.410 | 6484 | 1562.787 | 1.90% |
| 2025-12-29 | 24.220 | 24.110 | -0.250 | -1.03% | 24.060 | 24.540 | 4826 | 1165.635 | 1.41% |
| 2025-12-26 | 24.600 | 24.360 | -0.080 | -0.33% | 24.100 | 24.600 | 5669 | 1378.762 | 1.66% |
| 2025-12-25 | 24.610 | 24.440 | 0.070 | 0.29% | 24.380 | 24.850 | 5818 | 1432.353 | 1.71% |
| 2025-12-24 | 24.240 | 24.370 | 0.020 | 0.08% | 24.180 | 24.750 | 4225 | 1033.456 | 1.24% |
| 2025-12-23 | 25.120 | 24.350 | -0.900 | -3.56% | 23.990 | 25.230 | 8541 | 2093.390 | 2.50% |
| 2025-12-22 | 25.280 | 25.250 | 0.140 | 0.56% | 24.930 | 25.500 | 6461 | 1628.933 | 1.89% |
| 2025-12-19 | 25.320 | 25.110 | 0.090 | 0.36% | 25.110 | 25.750 | 8025 | 2042.745 | 2.35% |
| 2025-12-18 | 25.580 | 25.020 | -0.630 | -2.46% | 25.020 | 25.800 | 8218 | 2083.237 | 2.41% |
| 2025-12-17 | 25.250 | 25.650 | 0.310 | 1.22% | 25.050 | 26.100 | 13878 | 3539.178 | 4.07% |
| 2025-12-16 | 24.590 | 25.340 | 0.870 | 3.56% | 24.590 | 25.730 | 15334 | 3875.348 | 4.50% |
| 2025-12-15 | 25.000 | 24.470 | -0.160 | -0.65% | 24.180 | 25.000 | 8237 | 2029.349 | 2.41% |
| 2025-12-12 | 24.400 | 24.630 | 0.160 | 0.65% | 24.000 | 25.130 | 11726 | 2899.006 | 3.44% |
| 2025-12-11 | 23.810 | 24.470 | 0.670 | 2.82% | 23.260 | 25.200 | 13661 | 3332.048 | 4.00% |
| 2025-12-10 | 23.950 | 23.800 | 0.000 | 0.00% | 23.240 | 23.950 | 6545 | 1538.670 | 1.92% |
| 2025-12-09 | 24.880 | 23.800 | -0.860 | -3.49% | 23.680 | 24.880 | 9111 | 2194.751 | 2.67% |
| 2025-12-08 | 24.600 | 24.660 | 0.020 | 0.08% | 24.360 | 25.090 | 6899 | 1711.006 | 2.02% |
| 2025-12-05 | 24.260 | 24.640 | 0.260 | 1.07% | 24.030 | 24.680 | 6505 | 1585.802 | 1.91% |
| 2025-12-04 | 24.510 | 24.380 | -0.010 | -0.04% | 24.100 | 24.700 | 5780 | 1407.758 | 1.69% |
| 2025-12-03 | 25.440 | 24.390 | -0.910 | -3.60% | 24.390 | 25.440 | 7602 | 1881.179 | 2.23% |
| 2025-12-02 | 25.220 | 25.300 | -0.600 | -2.32% | 24.880 | 25.750 | 16532 | 4159.604 | 4.85% |
| 2025-12-01 | 24.040 | 25.900 | 1.800 | 7.47% | 23.890 | 26.860 | 22857 | 5869.622 | 6.70% |
| 2025-11-28 | 23.850 | 24.100 | 0.220 | 0.92% | 23.640 | 24.250 | 4316 | 1035.769 | 1.27% |
| 2025-11-27 | 24.270 | 23.880 | -0.310 | -1.28% | 23.880 | 24.570 | 4597 | 1113.162 | 1.35% |
| 2025-11-26 | 24.660 | 24.190 | -0.250 | -1.02% | 24.020 | 24.820 | 4806 | 1176.013 | 1.41% |
| 2025-11-25 | 24.340 | 24.440 | 0.160 | 0.66% | 24.210 | 24.880 | 5696 | 1399.421 | 1.67% |
| 2025-11-24 | 24.090 | 24.280 | 0.400 | 1.68% | 23.910 | 24.490 | 5212 | 1260.098 | 1.53% |
| 2025-11-21 | 25.070 | 23.880 | -1.430 | -5.65% | 23.840 | 25.220 | 10529 | 2564.057 | 3.09% |
| 2025-11-20 | 26.000 | 25.310 | -0.720 | -2.77% | 25.250 | 26.080 | 6287 | 1602.576 | 1.84% |
| 2025-11-19 | 25.660 | 26.030 | 0.250 | 0.97% | 25.270 | 26.150 | 5685 | 1466.761 | 1.67% |
| 2025-11-18 | 26.100 | 25.780 | -0.460 | -1.75% | 25.750 | 26.400 | 4109 | 1066.489 | 1.20% |
| 2025-11-17 | 26.700 | 26.240 | -0.180 | -0.68% | 26.030 | 26.710 | 4927 | 1297.163 | 1.44% |
| 2025-11-14 | 26.790 | 26.420 | -0.450 | -1.67% | 26.330 | 26.790 | 6431 | 1704.653 | 1.89% |
| 2025-11-13 | 26.310 | 26.870 | 0.500 | 1.90% | 26.300 | 26.990 | 7474 | 1991.956 | 2.19% |
| 2025-11-12 | 26.350 | 26.370 | 0.020 | 0.08% | 26.190 | 26.600 | 5111 | 1350.433 | 1.50% |
| 2025-11-11 | 26.490 | 26.350 | -0.150 | -0.57% | 26.060 | 26.770 | 6304 | 1660.372 | 1.85% |
| 2025-11-10 | 26.590 | 26.500 | -0.260 | -0.97% | 26.310 | 26.680 | 6653 | 1760.244 | 1.95% |
| 2025-11-07 | 26.590 | 26.760 | -0.040 | -0.15% | 26.580 | 26.950 | 4551 | 1216.205 | 1.33% |
| 2025-11-06 | 27.560 | 26.800 | -0.310 | -1.14% | 26.610 | 27.560 | 6745 | 1809.278 | 1.98% |
| 2025-11-05 | 27.190 | 27.110 | 0.040 | 0.15% | 26.880 | 27.440 | 5816 | 1582.305 | 1.70% |
| 2025-11-04 | 27.890 | 27.070 | -0.820 | -2.94% | 26.930 | 27.890 | 8460 | 2303.166 | 2.48% |
| 2025-11-03 | 28.680 | 27.890 | -0.210 | -0.75% | 27.720 | 28.680 | 8475 | 2381.927 | 2.48% |
| 2025-10-31 | 27.920 | 28.100 | 0.180 | 0.64% | 27.340 | 28.690 | 13191 | 3711.944 | 3.87% |
| 2025-10-30 | 28.600 | 27.920 | -0.290 | -1.03% | 27.920 | 29.750 | 26467 | 7668.402 | 7.76% |
| 2025-10-29 | 26.190 | 28.210 | 1.950 | 7.43% | 26.110 | 28.370 | 17774 | 4848.024 | 5.21% |
| 2025-10-28 | 27.050 | 26.260 | -0.530 | -1.98% | 26.260 | 27.050 | 8384 | 2230.920 | 2.46% |
| 2025-10-27 | 27.050 | 26.790 | -0.220 | -0.81% | 26.560 | 27.100 | 8503 | 2281.541 | 2.49% |
| 2025-10-24 | 27.570 | 27.010 | -1.170 | -4.15% | 26.590 | 27.650 | 22371 | 6033.048 | 6.56% |
| 2025-10-23 | 27.520 | 28.180 | 1.150 | 4.25% | 27.520 | 29.500 | 32191 | 9195.516 | 9.44% |
| 2025-10-22 | 26.720 | 27.030 | 0.420 | 1.58% | 26.180 | 27.440 | 10035 | 2711.942 | 2.94% |
| 2025-10-21 | 25.910 | 26.610 | 0.950 | 3.70% | 25.460 | 26.690 | 10128 | 2665.605 | 2.97% |
| 2025-10-20 | 26.040 | 25.660 | 0.150 | 0.59% | 25.250 | 26.040 | 6809 | 1741.517 | 2.00% |
| 2025-10-17 | 26.190 | 25.510 | -0.590 | -2.26% | 25.500 | 26.740 | 7618 | 1988.088 | 2.23% |
| 2025-10-16 | 26.990 | 26.100 | -0.730 | -2.72% | 26.100 | 27.100 | 8504 | 2261.921 | 2.49% |
深证大盘股票行情在线 K线走势图
摩尔线程(920374)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
