摩尔线程(920403)股票行情
摩尔线程(920403)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 | 23.100 | 23.190 | -0.090 | -0.39% | 23.100 | 23.880 | 28993 | 6811.022 | 4.91% |
| 2026-02-05 | 24.840 | 23.280 | -1.880 | -7.47% | 23.230 | 24.840 | 54781 | 13096.126 | 9.44% |
| 2026-02-04 | 25.570 | 25.160 | -0.490 | -1.91% | 24.300 | 26.680 | 99738 | 25200.678 | 17.20% |
| 2026-02-03 | 25.530 | 25.650 | -0.370 | -1.42% | 24.880 | 26.140 | 60214 | 15206.384 | 10.38% |
| 2026-02-02 | 27.500 | 26.020 | -2.730 | -9.50% | 24.900 | 27.700 | 100783 | 26260.521 | 17.38% |
| 2026-01-30 | 27.000 | 28.750 | 1.610 | 5.93% | 26.300 | 32.300 | 160323 | 47997.266 | 27.64% |
| 2026-01-29 | 26.020 | 27.140 | 0.890 | 3.39% | 26.010 | 28.600 | 78094 | 21333.379 | 13.46% |
| 2026-01-28 | 24.370 | 26.250 | 1.840 | 7.54% | 24.290 | 27.500 | 70022 | 18224.627 | 12.07% |
| 2026-01-27 | 24.750 | 24.410 | -0.400 | -1.61% | 24.220 | 24.950 | 23220 | 5680.268 | 4.00% |
| 2026-01-26 | 25.230 | 24.810 | -0.520 | -2.05% | 24.800 | 26.050 | 42669 | 10871.882 | 7.36% |
| 2026-01-23 | 25.530 | 25.330 | -0.350 | -1.36% | 25.000 | 25.640 | 35068 | 8862.773 | 6.05% |
| 2026-01-22 | 24.820 | 25.680 | 0.850 | 3.42% | 24.670 | 25.820 | 42439 | 10806.233 | 7.32% |
| 2026-01-21 | 24.540 | 24.830 | 0.410 | 1.68% | 24.200 | 25.150 | 26484 | 6513.015 | 4.57% |
| 2026-01-20 | 24.240 | 24.420 | 0.280 | 1.16% | 24.090 | 24.860 | 28102 | 6881.627 | 4.85% |
| 2026-01-19 | 23.990 | 24.140 | -0.190 | -0.78% | 23.990 | 24.500 | 20703 | 5015.054 | 3.57% |
| 2026-01-16 | 23.730 | 24.330 | 0.610 | 2.57% | 23.420 | 24.600 | 40016 | 9650.848 | 6.90% |
| 2026-01-15 | 23.650 | 23.720 | 0.180 | 0.76% | 23.500 | 24.500 | 33326 | 7985.617 | 5.75% |
| 2026-01-14 | 23.460 | 23.540 | -0.090 | -0.38% | 23.200 | 23.890 | 26763 | 6302.207 | 4.61% |
| 2026-01-13 | 24.180 | 23.630 | -0.430 | -1.79% | 23.600 | 24.600 | 30516 | 7384.352 | 5.26% |
| 2026-01-12 | 23.590 | 24.060 | 0.470 | 1.99% | 23.200 | 24.150 | 32726 | 7734.104 | 5.64% |
| 2026-01-09 | 23.780 | 23.590 | 0.040 | 0.17% | 23.150 | 23.780 | 19103 | 4493.833 | 3.29% |
| 2026-01-08 | 23.030 | 23.550 | 0.400 | 1.73% | 23.020 | 23.750 | 15797 | 3700.573 | 2.72% |
| 2026-01-07 | 23.380 | 23.150 | -0.250 | -1.07% | 23.080 | 23.560 | 13041 | 3031.662 | 2.25% |
| 2026-01-06 | 22.790 | 23.400 | 0.600 | 2.63% | 22.790 | 23.450 | 16909 | 3926.259 | 2.92% |
| 2026-01-05 | 22.680 | 22.800 | 0.010 | 0.04% | 22.680 | 23.100 | 11156 | 2550.729 | 1.92% |
| 2025-12-31 | 22.760 | 22.790 | -0.160 | -0.70% | 22.500 | 23.160 | 19863 | 4522.925 | 3.42% |
| 2025-12-30 | 23.700 | 22.950 | -0.750 | -3.16% | 22.500 | 24.570 | 47228 | 11029.206 | 8.14% |
| 2025-12-29 | 23.900 | 23.700 | -0.200 | -0.84% | 23.520 | 24.100 | 17551 | 4160.515 | 3.03% |
| 2025-12-26 | 22.830 | 23.900 | 0.920 | 4.00% | 22.660 | 23.900 | 36113 | 8500.280 | 6.23% |
| 2025-12-25 | 23.220 | 22.980 | -0.170 | -0.73% | 22.800 | 23.280 | 17920 | 4115.598 | 3.09% |
| 2025-12-24 | 23.280 | 23.150 | -0.300 | -1.28% | 22.970 | 23.900 | 26032 | 6019.726 | 4.49% |
| 2025-12-23 | 23.780 | 23.450 | -0.540 | -2.25% | 22.940 | 24.300 | 44679 | 10469.939 | 7.70% |
| 2025-12-22 | 23.230 | 23.990 | 0.630 | 2.70% | 23.010 | 24.770 | 53372 | 12838.580 | 9.20% |
| 2025-12-19 | 23.000 | 23.360 | 0.340 | 1.48% | 22.680 | 23.640 | 25981 | 6059.386 | 4.48% |
| 2025-12-18 | 22.660 | 23.020 | 0.260 | 1.14% | 22.570 | 23.500 | 29099 | 6709.414 | 5.02% |
| 2025-12-17 | 22.830 | 22.760 | -0.080 | -0.35% | 22.140 | 22.990 | 27222 | 6158.785 | 4.69% |
| 2025-12-16 | 22.300 | 22.840 | 0.590 | 2.65% | 22.120 | 23.200 | 39655 | 8991.142 | 6.84% |
| 2025-12-15 | 21.520 | 22.250 | 0.900 | 4.22% | 21.500 | 22.770 | 44236 | 9767.704 | 7.63% |
| 2025-12-12 | 21.130 | 21.350 | 0.060 | 0.28% | 20.850 | 21.570 | 22575 | 4818.930 | 3.89% |
| 2025-12-11 | 21.000 | 21.290 | 0.090 | 0.42% | 20.730 | 21.700 | 41979 | 8895.714 | 7.24% |
| 2025-12-10 | 21.100 | 21.200 | 0.260 | 1.24% | 20.800 | 21.730 | 25411 | 5400.916 | 4.38% |
| 2025-12-09 | 21.390 | 20.940 | -0.370 | -1.74% | 20.810 | 21.390 | 15132 | 3182.218 | 2.61% |
| 2025-12-08 | 21.350 | 21.310 | 0.160 | 0.76% | 21.080 | 21.450 | 8944 | 1902.705 | 1.54% |
| 2025-12-05 | 21.010 | 21.150 | 0.070 | 0.33% | 21.010 | 21.350 | 10578 | 2240.829 | 1.82% |
| 2025-12-04 | 21.050 | 21.080 | -0.070 | -0.33% | 21.020 | 21.290 | 8294 | 1752.782 | 1.43% |
| 2025-12-03 | 21.600 | 21.150 | -0.350 | -1.63% | 21.120 | 21.600 | 10242 | 2169.046 | 1.77% |
| 2025-12-02 | 21.390 | 21.500 | 0.200 | 0.94% | 21.280 | 21.730 | 18285 | 3935.025 | 3.15% |
| 2025-12-01 | 21.280 | 21.300 | 0.120 | 0.57% | 21.110 | 21.340 | 9470 | 2013.991 | 1.63% |
| 2025-11-28 | 21.060 | 21.180 | 0.040 | 0.19% | 20.910 | 21.330 | 9218 | 1946.617 | 1.59% |
| 2025-11-27 | 21.580 | 21.140 | -0.270 | -1.26% | 20.980 | 21.580 | 15642 | 3299.631 | 2.70% |
| 2025-11-26 | 21.700 | 21.410 | -0.270 | -1.25% | 21.410 | 21.880 | 17086 | 3694.889 | 2.95% |
| 2025-11-25 | 21.720 | 21.680 | -0.040 | -0.18% | 21.330 | 21.750 | 17090 | 3681.837 | 2.95% |
| 2025-11-24 | 22.100 | 21.720 | -0.720 | -3.21% | 21.600 | 22.210 | 37046 | 8080.195 | 6.39% |
| 2025-11-21 | 22.260 | 22.440 | 0.310 | 1.40% | 22.230 | 24.000 | 58723 | 13663.752 | 10.12% |
| 2025-11-20 | 22.700 | 22.130 | -0.520 | -2.30% | 22.100 | 22.700 | 10415 | 2323.495 | 1.80% |
| 2025-11-19 | 22.800 | 22.650 | -0.250 | -1.09% | 22.160 | 22.950 | 18326 | 4127.643 | 3.16% |
| 2025-11-18 | 22.970 | 22.900 | -0.060 | -0.26% | 22.820 | 23.390 | 14251 | 3279.266 | 2.46% |
| 2025-11-17 | 23.200 | 22.960 | -0.240 | -1.03% | 22.890 | 23.390 | 13568 | 3123.317 | 2.34% |
| 2025-11-14 | 23.400 | 23.200 | -0.030 | -0.13% | 23.130 | 23.770 | 13530 | 3165.327 | 2.33% |
| 2025-11-13 | 23.500 | 23.230 | -0.030 | -0.13% | 23.040 | 23.500 | 12137 | 2819.640 | 2.09% |
| 2025-11-12 | 23.400 | 23.260 | -0.200 | -0.85% | 23.240 | 24.100 | 19408 | 4578.980 | 3.35% |
| 2025-11-11 | 23.000 | 23.460 | 0.390 | 1.69% | 22.910 | 23.550 | 14527 | 3388.168 | 2.50% |
| 2025-11-10 | 23.060 | 23.070 | 0.010 | 0.04% | 22.520 | 23.230 | 13994 | 3196.583 | 2.41% |
| 2025-11-07 | 23.580 | 23.060 | -0.510 | -2.16% | 23.050 | 23.800 | 18906 | 4406.127 | 3.26% |
| 2025-11-06 | 23.980 | 23.570 | -0.320 | -1.34% | 23.500 | 23.980 | 14758 | 3486.978 | 2.54% |
| 2025-11-05 | 23.830 | 23.890 | 0.130 | 0.55% | 23.700 | 24.300 | 16655 | 4006.952 | 2.87% |
| 2025-11-04 | 24.110 | 23.760 | -0.410 | -1.70% | 23.710 | 24.410 | 14989 | 3587.529 | 2.58% |
| 2025-11-03 | 24.450 | 24.170 | -0.070 | -0.29% | 24.130 | 24.650 | 19831 | 4830.458 | 3.42% |
| 2025-10-31 | 24.100 | 24.240 | -0.380 | -1.54% | 23.670 | 24.580 | 24684 | 5942.485 | 4.26% |
| 2025-10-30 | 24.300 | 24.620 | 0.320 | 1.32% | 24.000 | 25.150 | 41656 | 10243.962 | 7.18% |
| 2025-10-29 | 23.950 | 24.300 | 0.170 | 0.70% | 23.020 | 24.440 | 38520 | 9083.392 | 6.64% |
| 2025-10-28 | 24.120 | 24.130 | 0.010 | 0.04% | 23.950 | 24.360 | 15327 | 3697.854 | 2.64% |
| 2025-10-27 | 24.170 | 24.120 | -0.360 | -1.47% | 24.030 | 24.450 | 18954 | 4582.614 | 3.27% |
| 2025-10-24 | 24.170 | 24.480 | 0.320 | 1.32% | 23.960 | 24.750 | 21699 | 5294.350 | 3.74% |
| 2025-10-23 | 24.010 | 24.160 | 0.040 | 0.17% | 24.010 | 24.650 | 17727 | 4307.795 | 3.06% |
| 2025-10-22 | 24.430 | 24.120 | -0.290 | -1.19% | 24.120 | 24.650 | 13165 | 3208.510 | 2.27% |
| 2025-10-21 | 24.060 | 24.410 | 0.280 | 1.16% | 23.820 | 24.470 | 17597 | 4261.900 | 3.03% |
| 2025-10-20 | 24.440 | 24.130 | -0.510 | -2.07% | 24.020 | 24.450 | 22319 | 5396.120 | 3.85% |
| 2025-10-17 | 25.060 | 24.640 | -0.520 | -2.07% | 24.550 | 25.440 | 33166 | 8260.366 | 5.72% |
| 2025-10-16 | 25.300 | 25.160 | 0.140 | 0.56% | 24.950 | 25.580 | 28938 | 7301.091 | 4.99% |
深证大盘股票行情在线 K线走势图
摩尔线程(920403)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
