摩尔线程(920392)股票行情
摩尔线程(920392)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 | 26.000 | 26.360 | 0.430 | 1.66% | 25.770 | 26.600 | 11787 | 3100.691 | 3.24% |
| 2026-02-05 | 25.840 | 25.930 | 0.090 | 0.35% | 25.560 | 26.380 | 11409 | 2974.838 | 3.14% |
| 2026-02-04 | 25.570 | 25.840 | 0.190 | 0.74% | 25.390 | 25.950 | 6400 | 1649.493 | 1.76% |
| 2026-02-03 | 25.380 | 25.650 | 0.320 | 1.26% | 25.210 | 25.760 | 8766 | 2229.570 | 2.41% |
| 2026-02-02 | 25.970 | 25.330 | -0.630 | -2.43% | 25.260 | 25.970 | 10580 | 2694.950 | 2.91% |
| 2026-01-30 | 26.140 | 25.960 | -0.160 | -0.61% | 25.900 | 26.310 | 10056 | 2616.155 | 2.76% |
| 2026-01-29 | 26.550 | 26.120 | -0.510 | -1.92% | 25.970 | 26.550 | 9358 | 2452.366 | 2.57% |
| 2026-01-28 | 26.400 | 26.630 | 0.310 | 1.18% | 26.270 | 26.860 | 11570 | 3069.943 | 3.18% |
| 2026-01-27 | 26.600 | 26.320 | -0.230 | -0.87% | 26.000 | 26.660 | 8165 | 2145.459 | 2.24% |
| 2026-01-26 | 26.880 | 26.550 | -0.200 | -0.75% | 26.430 | 26.960 | 8582 | 2283.943 | 2.36% |
| 2026-01-23 | 26.560 | 26.750 | 0.350 | 1.33% | 26.410 | 26.850 | 13956 | 3725.680 | 3.84% |
| 2026-01-22 | 26.590 | 26.400 | -0.180 | -0.68% | 26.370 | 26.640 | 9109 | 2408.887 | 2.50% |
| 2026-01-21 | 26.660 | 26.580 | 0.070 | 0.26% | 26.400 | 26.690 | 8463 | 2245.969 | 2.33% |
| 2026-01-20 | 27.300 | 26.510 | -0.140 | -0.53% | 26.350 | 27.300 | 13668 | 3656.578 | 3.76% |
| 2026-01-19 | 26.940 | 26.650 | -0.130 | -0.49% | 26.420 | 26.940 | 11249 | 3008.228 | 3.09% |
| 2026-01-16 | 26.800 | 26.780 | 0.120 | 0.45% | 26.450 | 26.840 | 15314 | 4090.343 | 4.21% |
| 2026-01-15 | 26.420 | 26.660 | 0.150 | 0.57% | 26.360 | 26.880 | 25682 | 6842.555 | 7.06% |
| 2026-01-14 | 27.300 | 26.510 | -0.790 | -2.89% | 25.990 | 27.300 | 52815 | 13873.477 | 14.51% |
| 2026-01-13 | 29.560 | 27.300 | -2.280 | -7.71% | 27.000 | 29.800 | 62602 | 17665.627 | 17.20% |
| 2026-01-12 | 30.310 | 29.580 | -0.660 | -2.18% | 29.320 | 30.320 | 30387 | 8971.965 | 8.35% |
| 2026-01-09 | 31.640 | 30.240 | -0.460 | -1.50% | 30.030 | 31.680 | 18880 | 5748.710 | 5.19% |
| 2026-01-08 | 31.730 | 30.700 | -1.020 | -3.22% | 30.400 | 31.770 | 16880 | 5182.231 | 4.64% |
| 2026-01-07 | 33.390 | 31.720 | -1.470 | -4.43% | 31.520 | 33.390 | 17658 | 5690.594 | 4.85% |
| 2026-01-06 | 33.450 | 33.190 | -0.400 | -1.19% | 32.860 | 33.760 | 14284 | 4735.822 | 3.93% |
| 2026-01-05 | 34.960 | 33.590 | -1.500 | -4.27% | 33.400 | 35.270 | 13673 | 4650.235 | 3.76% |
| 2025-12-31 | 33.990 | 35.090 | 0.890 | 2.60% | 33.480 | 35.210 | 8572 | 2950.924 | 2.36% |
| 2025-12-30 | 34.720 | 34.200 | -0.700 | -2.01% | 33.670 | 34.720 | 8933 | 3033.288 | 2.45% |
| 2025-12-29 | 36.970 | 34.900 | -2.150 | -5.80% | 34.890 | 36.970 | 9888 | 3498.740 | 2.72% |
| 2025-12-26 | 38.680 | 37.050 | -1.980 | -5.07% | 36.300 | 39.090 | 15608 | 5837.669 | 4.29% |
| 2025-12-25 | 42.500 | 39.030 | -2.410 | -5.82% | 38.590 | 45.000 | 19690 | 7957.408 | 5.41% |
| 2025-12-24 | 37.510 | 41.440 | 3.630 | 9.60% | 37.040 | 42.350 | 18762 | 7515.031 | 5.16% |
| 2025-12-23 | 37.010 | 37.810 | 0.510 | 1.37% | 36.200 | 37.870 | 7717 | 2853.019 | 2.12% |
| 2025-12-22 | 39.130 | 37.300 | -0.700 | -1.84% | 36.800 | 39.130 | 7620 | 2833.146 | 2.09% |
| 2025-12-19 | 35.730 | 38.000 | 2.120 | 5.91% | 35.710 | 39.500 | 16591 | 6307.482 | 4.56% |
| 2025-12-18 | 35.000 | 35.880 | 0.670 | 1.90% | 34.250 | 36.980 | 9366 | 3340.758 | 2.57% |
| 2025-12-17 | 37.500 | 35.210 | -1.990 | -5.35% | 34.880 | 38.490 | 9704 | 3466.955 | 2.67% |
| 2025-12-16 | 33.360 | 37.200 | 3.360 | 9.93% | 32.830 | 38.500 | 16467 | 5980.681 | 4.53% |
| 2025-12-15 | 33.600 | 33.840 | 0.300 | 0.89% | 32.190 | 34.200 | 3655 | 1227.875 | 1.00% |
| 2025-12-12 | 33.870 | 33.540 | -0.610 | -1.79% | 33.060 | 33.990 | 4723 | 1582.071 | 1.30% |
| 2025-12-11 | 33.400 | 34.150 | 0.650 | 1.94% | 32.660 | 34.840 | 9726 | 3285.546 | 2.67% |
| 2025-12-10 | 34.680 | 33.500 | -1.390 | -3.98% | 32.390 | 34.680 | 4039 | 1346.620 | 1.11% |
| 2025-12-09 | 36.150 | 34.890 | -0.240 | -0.68% | 34.060 | 36.180 | 5503 | 1915.193 | 1.51% |
| 2025-12-08 | 34.980 | 35.130 | 0.360 | 1.04% | 34.600 | 35.500 | 2573 | 900.675 | 0.71% |
| 2025-12-05 | 34.210 | 34.770 | 0.670 | 1.96% | 33.560 | 34.770 | 2881 | 990.240 | 0.79% |
| 2025-12-04 | 34.140 | 34.100 | -0.110 | -0.32% | 33.530 | 34.590 | 3222 | 1098.238 | 0.89% |
| 2025-12-03 | 34.280 | 34.210 | -0.120 | -0.35% | 34.200 | 34.770 | 2034 | 700.350 | 0.56% |
| 2025-12-02 | 34.430 | 34.330 | -0.220 | -0.64% | 34.020 | 35.400 | 3526 | 1220.968 | 0.97% |
| 2025-12-01 | 34.820 | 34.550 | -0.400 | -1.14% | 34.300 | 34.880 | 2635 | 911.426 | 0.72% |
| 2025-11-28 | 34.840 | 34.950 | -0.050 | -0.14% | 34.000 | 35.540 | 3795 | 1318.710 | 1.04% |
| 2025-11-27 | 34.770 | 35.000 | -0.190 | -0.54% | 34.520 | 35.460 | 3021 | 1052.499 | 0.83% |
| 2025-11-26 | 35.480 | 35.190 | -0.410 | -1.15% | 34.660 | 35.860 | 5782 | 2037.042 | 1.59% |
| 2025-11-25 | 35.450 | 35.600 | -0.290 | -0.81% | 35.000 | 36.440 | 5601 | 2014.850 | 1.54% |
| 2025-11-24 | 36.170 | 35.890 | -0.490 | -1.35% | 33.810 | 36.280 | 11029 | 3840.700 | 3.03% |
| 2025-11-21 | 35.440 | 36.380 | 0.920 | 2.59% | 33.710 | 36.380 | 7185 | 2495.210 | 1.97% |
| 2025-11-20 | 35.930 | 35.460 | -0.610 | -1.69% | 35.420 | 36.990 | 6082 | 2200.132 | 1.67% |
| 2025-11-19 | 37.490 | 36.070 | -0.180 | -0.50% | 34.680 | 37.490 | 10659 | 3820.908 | 2.93% |
| 2025-11-18 | 36.280 | 36.250 | -0.040 | -0.11% | 35.350 | 36.780 | 5016 | 1812.375 | 1.38% |
| 2025-11-17 | 38.340 | 36.290 | -2.050 | -5.35% | 36.250 | 38.340 | 6002 | 2215.752 | 1.65% |
| 2025-11-14 | 37.870 | 38.340 | 0.000 | 0.00% | 37.870 | 39.080 | 5531 | 2130.723 | 1.52% |
| 2025-11-13 | 38.470 | 38.340 | -0.160 | -0.42% | 37.760 | 39.250 | 8100 | 3111.867 | 2.23% |
| 2025-11-12 | 39.000 | 38.500 | -0.300 | -0.77% | 38.470 | 39.650 | 6297 | 2451.239 | 1.73% |
| 2025-11-11 | 40.000 | 38.800 | -1.180 | -2.95% | 38.700 | 40.870 | 6336 | 2487.742 | 1.74% |
| 2025-11-10 | 40.100 | 39.980 | -0.060 | -0.15% | 39.270 | 40.540 | 7187 | 2869.578 | 1.98% |
| 2025-11-07 | 41.990 | 40.040 | -2.010 | -4.78% | 40.000 | 42.440 | 11818 | 4850.869 | 3.25% |
| 2025-11-06 | 42.990 | 42.050 | -1.390 | -3.20% | 41.500 | 44.650 | 9974 | 4289.653 | 2.74% |
| 2025-11-05 | 42.980 | 43.440 | 0.040 | 0.09% | 41.670 | 45.600 | 19485 | 8555.316 | 5.35% |
| 2025-11-04 | 40.730 | 43.400 | 2.650 | 6.50% | 40.200 | 44.390 | 19437 | 8331.090 | 5.34% |
| 2025-11-03 | 41.300 | 40.750 | 0.250 | 0.62% | 39.860 | 41.300 | 6921 | 2781.839 | 1.90% |
| 2025-10-31 | 41.890 | 40.500 | -1.490 | -3.55% | 39.040 | 41.990 | 16436 | 6618.972 | 4.52% |
| 2025-10-30 | 37.140 | 41.990 | 4.860 | 13.09% | 36.130 | 42.910 | 26808 | 10681.287 | 7.37% |
| 2025-10-29 | 33.640 | 37.130 | 3.340 | 9.88% | 33.500 | 37.500 | 16850 | 6069.863 | 4.63% |
| 2025-10-28 | 34.490 | 33.790 | -0.170 | -0.50% | 33.310 | 34.490 | 5090 | 1710.949 | 1.40% |
| 2025-10-27 | 35.800 | 33.960 | -2.040 | -5.67% | 33.200 | 35.880 | 13593 | 4604.322 | 3.74% |
| 2025-10-24 | 32.010 | 36.000 | 3.940 | 12.29% | 31.770 | 36.300 | 18651 | 6370.801 | 5.13% |
| 2025-10-23 | 31.310 | 32.060 | 0.560 | 1.78% | 31.180 | 32.060 | 3692 | 1170.087 | 1.01% |
| 2025-10-22 | 31.350 | 31.500 | 0.000 | 0.00% | 30.000 | 31.730 | 3965 | 1241.059 | 1.09% |
| 2025-10-21 | 31.330 | 31.500 | 0.130 | 0.41% | 30.610 | 31.500 | 3709 | 1148.365 | 1.02% |
| 2025-10-20 | 31.790 | 31.370 | -0.120 | -0.38% | 30.710 | 31.800 | 2274 | 708.885 | 0.62% |
| 2025-10-17 | 31.700 | 31.490 | -0.310 | -0.97% | 30.800 | 31.990 | 3976 | 1242.170 | 1.09% |
| 2025-10-16 | 31.840 | 31.800 | -0.200 | -0.63% | 31.740 | 32.500 | 3200 | 1029.339 | 0.88% |
深证大盘股票行情在线 K线走势图
摩尔线程(920392)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
