摩尔线程(920407)股票行情
摩尔线程(920407)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 | 22.940 | 23.100 | 0.160 | 0.70% | 22.760 | 23.880 | 12120 | 2828.114 | 3.49% |
| 2026-02-05 | 22.900 | 22.940 | -0.060 | -0.26% | 22.900 | 23.180 | 4293 | 987.934 | 1.24% |
| 2026-02-04 | 23.330 | 23.000 | -0.330 | -1.41% | 22.940 | 23.480 | 6796 | 1577.214 | 1.96% |
| 2026-02-03 | 23.770 | 23.330 | 0.480 | 2.10% | 22.850 | 23.770 | 8641 | 1998.191 | 2.49% |
| 2026-02-02 | 23.170 | 22.850 | -0.320 | -1.38% | 22.820 | 23.360 | 8714 | 2008.810 | 2.51% |
| 2026-01-30 | 23.630 | 23.170 | -0.830 | -3.46% | 23.030 | 23.980 | 13607 | 3188.984 | 3.91% |
| 2026-01-29 | 24.150 | 24.000 | -0.420 | -1.72% | 23.600 | 24.550 | 12688 | 3056.872 | 3.65% |
| 2026-01-28 | 24.390 | 24.420 | 0.140 | 0.58% | 24.110 | 24.660 | 11490 | 2798.194 | 3.31% |
| 2026-01-27 | 25.180 | 24.280 | -0.870 | -3.46% | 23.780 | 25.350 | 23963 | 5795.634 | 6.89% |
| 2026-01-26 | 26.310 | 25.150 | -1.040 | -3.97% | 24.900 | 26.450 | 24578 | 6236.174 | 7.07% |
| 2026-01-23 | 25.210 | 26.190 | 0.870 | 3.44% | 24.800 | 26.770 | 44381 | 11487.069 | 12.77% |
| 2026-01-22 | 25.000 | 25.320 | 0.960 | 3.94% | 24.550 | 25.410 | 31301 | 7836.083 | 9.00% |
| 2026-01-21 | 25.100 | 24.360 | -0.670 | -2.68% | 24.220 | 25.590 | 26097 | 6468.538 | 7.51% |
| 2026-01-20 | 23.890 | 25.030 | 1.220 | 5.12% | 23.650 | 25.050 | 38029 | 9323.038 | 10.94% |
| 2026-01-19 | 24.190 | 23.810 | -0.460 | -1.90% | 23.690 | 24.390 | 19135 | 4572.519 | 5.50% |
| 2026-01-16 | 23.880 | 24.270 | 0.420 | 1.76% | 23.700 | 24.570 | 19283 | 4662.590 | 5.55% |
| 2026-01-15 | 24.900 | 23.850 | -1.790 | -6.98% | 23.660 | 24.900 | 38762 | 9374.945 | 11.15% |
| 2026-01-14 | 25.280 | 25.640 | 0.180 | 0.71% | 24.650 | 26.300 | 38174 | 9707.521 | 10.98% |
| 2026-01-13 | 26.000 | 25.460 | 0.160 | 0.63% | 25.190 | 27.600 | 56535 | 14872.632 | 16.26% |
| 2026-01-12 | 24.360 | 25.300 | 1.010 | 4.16% | 23.860 | 25.300 | 37675 | 9318.573 | 10.84% |
| 2026-01-09 | 24.090 | 24.290 | 0.320 | 1.34% | 23.820 | 24.310 | 18394 | 4441.896 | 5.29% |
| 2026-01-08 | 23.600 | 23.970 | 0.160 | 0.67% | 23.600 | 24.070 | 22839 | 5442.700 | 6.57% |
| 2026-01-07 | 25.800 | 23.810 | -1.770 | -6.92% | 23.700 | 25.800 | 52974 | 12933.634 | 15.24% |
| 2026-01-06 | 25.200 | 25.580 | 0.520 | 2.08% | 24.850 | 25.580 | 29461 | 7405.329 | 8.48% |
| 2026-01-05 | 25.250 | 25.060 | -0.030 | -0.12% | 25.000 | 25.590 | 15776 | 3971.664 | 4.54% |
| 2025-12-31 | 25.480 | 25.090 | -0.530 | -2.07% | 25.090 | 25.870 | 21190 | 5401.025 | 6.10% |
| 2025-12-30 | 25.400 | 25.620 | 0.220 | 0.87% | 25.000 | 26.120 | 22636 | 5813.672 | 6.51% |
| 2025-12-29 | 26.200 | 25.400 | -1.080 | -4.08% | 25.320 | 26.410 | 26905 | 6934.833 | 7.74% |
| 2025-12-26 | 27.500 | 26.480 | -0.720 | -2.65% | 26.000 | 27.500 | 33322 | 8899.586 | 9.59% |
| 2025-12-25 | 26.960 | 27.200 | 0.000 | 0.00% | 26.720 | 27.480 | 27399 | 7411.476 | 7.88% |
| 2025-12-24 | 28.810 | 27.200 | -1.900 | -6.53% | 27.010 | 29.600 | 47395 | 13132.115 | 13.63% |
| 2025-12-23 | 28.010 | 29.100 | 0.910 | 3.23% | 27.660 | 29.760 | 52629 | 15183.193 | 15.14% |
| 2025-12-22 | 28.770 | 28.190 | -2.070 | -6.84% | 27.790 | 29.180 | 47759 | 13519.140 | 13.74% |
| 2025-12-19 | 34.000 | 30.260 | -4.450 | -12.82% | 29.260 | 34.000 | 80419 | 24981.350 | 23.13% |
| 2025-12-18 | 25.680 | 34.710 | 8.010 | 30.00% | 24.950 | 34.710 | 83358 | 24627.189 | 23.98% |
| 2025-12-17 | 24.310 | 26.700 | 1.770 | 7.10% | 23.600 | 27.980 | 71339 | 18228.748 | 20.52% |
| 2025-12-16 | 23.930 | 24.930 | 0.340 | 1.38% | 23.100 | 25.840 | 59543 | 14410.852 | 17.13% |
| 2025-12-15 | 26.000 | 24.590 | -2.910 | -10.58% | 24.380 | 26.580 | 67525 | 16994.980 | 19.43% |
| 2025-12-12 | 32.000 | 27.500 | 0.170 | 0.62% | 25.300 | 32.000 | 106969 | 30575.783 | 30.77% |
| 2025-12-11 | 21.300 | 27.330 | 6.300 | 29.96% | 21.000 | 27.330 | 82513 | 21006.311 | 23.74% |
| 2025-12-10 | 19.950 | 21.030 | 0.990 | 4.94% | 19.950 | 21.170 | 23270 | 4831.514 | 6.69% |
| 2025-12-09 | 20.400 | 20.040 | 0.190 | 0.96% | 19.800 | 20.400 | 11405 | 2286.075 | 3.28% |
| 2025-12-08 | 19.620 | 19.850 | 0.310 | 1.59% | 19.620 | 20.150 | 10208 | 2032.360 | 2.94% |
| 2025-12-05 | 19.450 | 19.540 | -0.060 | -0.31% | 19.300 | 19.780 | 11755 | 2292.204 | 3.38% |
| 2025-12-04 | 20.000 | 19.600 | -0.160 | -0.81% | 19.440 | 20.000 | 7017 | 1378.353 | 2.02% |
| 2025-12-03 | 20.000 | 19.760 | -0.270 | -1.35% | 19.670 | 20.180 | 8480 | 1687.704 | 2.44% |
| 2025-12-02 | 20.790 | 20.030 | -0.280 | -1.38% | 19.910 | 20.790 | 11177 | 2259.536 | 3.22% |
| 2025-12-01 | 20.220 | 20.310 | 0.390 | 1.96% | 19.920 | 20.500 | 12332 | 2498.188 | 3.55% |
| 2025-11-28 | 20.280 | 19.920 | -0.300 | -1.48% | 19.740 | 20.320 | 12290 | 2463.140 | 3.54% |
| 2025-11-27 | 20.850 | 20.220 | -0.580 | -2.79% | 20.200 | 20.890 | 12917 | 2648.803 | 3.72% |
| 2025-11-26 | 21.580 | 20.800 | -1.040 | -4.76% | 20.620 | 21.600 | 21234 | 4462.914 | 6.11% |
| 2025-11-25 | 22.200 | 21.840 | 0.060 | 0.28% | 21.580 | 22.310 | 16693 | 3653.650 | 4.80% |
| 2025-11-24 | 22.560 | 21.780 | -0.160 | -0.73% | 21.530 | 22.560 | 10658 | 2330.052 | 3.07% |
| 2025-11-21 | 21.530 | 21.940 | 0.140 | 0.64% | 21.360 | 22.250 | 17434 | 3800.934 | 5.02% |
| 2025-11-20 | 22.000 | 21.800 | -0.250 | -1.13% | 21.560 | 22.550 | 14048 | 3094.248 | 4.04% |
| 2025-11-19 | 23.060 | 22.050 | -1.200 | -5.16% | 22.010 | 23.250 | 21330 | 4770.035 | 6.14% |
| 2025-11-18 | 22.450 | 23.250 | 0.860 | 3.84% | 22.180 | 23.250 | 21242 | 4842.129 | 6.11% |
| 2025-11-17 | 22.770 | 22.390 | -0.450 | -1.97% | 22.330 | 23.130 | 14904 | 3368.476 | 4.29% |
| 2025-11-14 | 23.300 | 22.840 | -0.610 | -2.60% | 22.840 | 23.900 | 20644 | 4789.831 | 5.94% |
| 2025-11-13 | 24.380 | 23.450 | -0.840 | -3.46% | 23.270 | 24.380 | 38329 | 9102.970 | 11.03% |
| 2025-11-12 | 23.500 | 24.290 | 0.590 | 2.49% | 23.250 | 24.870 | 50927 | 12236.998 | 14.65% |
| 2025-11-11 | 23.280 | 23.700 | 0.830 | 3.63% | 22.420 | 24.060 | 48251 | 11215.118 | 13.88% |
| 2025-11-10 | 21.610 | 22.870 | 1.290 | 5.98% | 21.460 | 24.160 | 61118 | 13975.213 | 17.58% |
| 2025-11-07 | 21.330 | 21.580 | 0.260 | 1.22% | 20.950 | 21.580 | 13610 | 2902.319 | 3.92% |
| 2025-11-06 | 21.500 | 21.320 | -0.270 | -1.25% | 21.210 | 21.590 | 11565 | 2472.123 | 3.33% |
| 2025-11-05 | 21.030 | 21.590 | 0.450 | 2.13% | 20.850 | 21.680 | 12040 | 2575.220 | 3.46% |
| 2025-11-04 | 21.460 | 21.140 | -0.460 | -2.13% | 20.970 | 21.590 | 12608 | 2669.441 | 3.63% |
| 2025-11-03 | 22.700 | 21.600 | -0.450 | -2.04% | 21.450 | 22.750 | 19830 | 4348.357 | 5.70% |
| 2025-10-31 | 21.600 | 22.050 | 0.390 | 1.80% | 21.190 | 22.380 | 20625 | 4528.705 | 5.93% |
| 2025-10-30 | 21.980 | 21.660 | -0.340 | -1.55% | 21.500 | 22.500 | 25789 | 5682.583 | 7.42% |
| 2025-10-29 | 21.150 | 22.000 | 1.100 | 5.26% | 20.550 | 22.150 | 25646 | 5484.117 | 7.38% |
| 2025-10-28 | 21.280 | 20.900 | -0.340 | -1.60% | 20.840 | 21.540 | 13416 | 2830.639 | 3.86% |
| 2025-10-27 | 22.180 | 21.240 | -0.410 | -1.89% | 21.030 | 22.300 | 19390 | 4150.103 | 5.58% |
| 2025-10-24 | 21.600 | 21.650 | 0.000 | 0.00% | 21.510 | 22.070 | 14951 | 3256.409 | 4.30% |
| 2025-10-23 | 21.770 | 21.650 | -0.600 | -2.70% | 21.110 | 22.500 | 27242 | 5876.594 | 7.84% |
| 2025-10-22 | 22.500 | 22.250 | 0.500 | 2.30% | 22.000 | 24.000 | 51840 | 11809.711 | 14.91% |
| 2025-10-21 | 20.470 | 21.750 | 1.190 | 5.79% | 20.280 | 22.000 | 29217 | 6215.300 | 8.41% |
| 2025-10-20 | 20.290 | 20.560 | 0.810 | 4.10% | 19.800 | 20.700 | 17888 | 3638.720 | 5.15% |
| 2025-10-17 | 20.610 | 19.750 | -0.960 | -4.64% | 19.750 | 20.690 | 13175 | 2645.817 | 3.79% |
| 2025-10-16 | 20.800 | 20.710 | -0.090 | -0.43% | 20.300 | 21.300 | 17311 | 3601.970 | 4.98% |
深证大盘股票行情在线 K线走势图
摩尔线程(920407)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
