摩尔线程(920418)股票行情
摩尔线程(920418)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 | 27.040 | 27.170 | 0.040 | 0.15% | 27.020 | 27.510 | 15713 | 4290.909 | 1.01% |
| 2026-02-05 | 28.160 | 27.130 | -1.050 | -3.73% | 27.030 | 28.160 | 29099 | 7987.059 | 1.87% |
| 2026-02-04 | 28.200 | 28.180 | -0.180 | -0.63% | 27.940 | 28.250 | 14263 | 4003.839 | 0.91% |
| 2026-02-03 | 28.550 | 28.360 | 0.430 | 1.54% | 27.850 | 28.570 | 15045 | 4236.505 | 0.96% |
| 2026-02-02 | 28.600 | 27.930 | -0.620 | -2.17% | 27.900 | 28.650 | 19316 | 5448.972 | 1.24% |
| 2026-01-30 | 28.180 | 28.550 | 0.390 | 1.38% | 27.810 | 28.780 | 23329 | 6610.873 | 1.50% |
| 2026-01-29 | 28.740 | 28.160 | -0.580 | -2.02% | 28.160 | 28.880 | 27469 | 7815.459 | 1.76% |
| 2026-01-28 | 29.350 | 28.740 | -0.780 | -2.64% | 28.740 | 29.670 | 32635 | 9467.521 | 2.09% |
| 2026-01-27 | 29.520 | 29.520 | -0.170 | -0.57% | 28.810 | 29.690 | 28828 | 8435.228 | 1.85% |
| 2026-01-26 | 30.480 | 29.690 | -0.790 | -2.59% | 29.500 | 30.680 | 42583 | 12774.832 | 2.73% |
| 2026-01-23 | 29.510 | 30.480 | 1.000 | 3.39% | 29.480 | 30.580 | 43072 | 13015.900 | 2.76% |
| 2026-01-22 | 29.700 | 29.480 | -0.100 | -0.34% | 29.370 | 29.860 | 25923 | 7664.257 | 1.66% |
| 2026-01-21 | 29.210 | 29.580 | 0.210 | 0.72% | 29.190 | 29.870 | 27449 | 8129.987 | 1.76% |
| 2026-01-20 | 30.850 | 29.370 | -1.460 | -4.74% | 29.320 | 30.880 | 50991 | 15231.123 | 3.27% |
| 2026-01-19 | 30.900 | 30.830 | 0.130 | 0.42% | 30.400 | 31.190 | 43632 | 13411.775 | 2.80% |
| 2026-01-16 | 30.800 | 30.700 | 0.220 | 0.72% | 30.400 | 31.150 | 42444 | 13059.504 | 2.72% |
| 2026-01-15 | 30.420 | 30.480 | -0.370 | -1.20% | 30.290 | 31.230 | 38134 | 11683.914 | 2.44% |
| 2026-01-14 | 31.000 | 30.850 | -0.150 | -0.48% | 30.390 | 31.970 | 69587 | 21637.512 | 4.46% |
| 2026-01-13 | 33.330 | 31.000 | -2.330 | -6.99% | 30.880 | 33.330 | 84235 | 26850.234 | 5.40% |
| 2026-01-12 | 32.800 | 33.330 | 1.400 | 4.38% | 32.000 | 33.900 | 109692 | 36049.559 | 7.03% |
| 2026-01-09 | 30.920 | 31.930 | 1.170 | 3.80% | 30.670 | 33.200 | 101546 | 32569.188 | 6.51% |
| 2026-01-08 | 30.000 | 30.760 | 0.560 | 1.85% | 29.790 | 30.960 | 54902 | 16794.508 | 3.52% |
| 2026-01-07 | 30.600 | 30.200 | -0.150 | -0.49% | 29.950 | 31.000 | 48090 | 14615.368 | 3.08% |
| 2026-01-06 | 30.170 | 30.350 | 0.370 | 1.23% | 29.660 | 30.350 | 53906 | 16170.864 | 3.46% |
| 2026-01-05 | 30.190 | 29.980 | -0.030 | -0.10% | 29.580 | 30.400 | 38397 | 11497.577 | 2.46% |
| 2025-12-31 | 30.810 | 30.010 | -0.500 | -1.64% | 29.850 | 30.810 | 44047 | 13270.159 | 2.82% |
| 2025-12-30 | 29.590 | 30.510 | 0.670 | 2.25% | 29.360 | 31.500 | 82360 | 25163.969 | 5.28% |
| 2025-12-29 | 29.910 | 29.840 | -0.380 | -1.26% | 29.680 | 30.590 | 44068 | 13270.136 | 2.82% |
| 2025-12-26 | 30.930 | 30.220 | -0.530 | -1.72% | 29.950 | 31.690 | 57852 | 17735.678 | 3.71% |
| 2025-12-25 | 30.000 | 30.750 | 0.010 | 0.03% | 29.500 | 31.500 | 85577 | 26298.930 | 5.49% |
| 2025-12-24 | 28.730 | 30.740 | 2.010 | 7.00% | 28.460 | 30.960 | 79235 | 23688.697 | 5.08% |
| 2025-12-23 | 29.110 | 28.730 | -0.650 | -2.21% | 28.530 | 29.880 | 42374 | 12333.795 | 2.72% |
| 2025-12-22 | 29.460 | 29.380 | 0.170 | 0.58% | 28.930 | 29.870 | 43405 | 12742.581 | 2.78% |
| 2025-12-19 | 28.990 | 29.210 | 0.210 | 0.72% | 28.780 | 29.750 | 43909 | 12815.005 | 2.81% |
| 2025-12-18 | 28.130 | 29.000 | 0.540 | 1.90% | 28.130 | 29.960 | 56622 | 16524.066 | 3.63% |
| 2025-12-17 | 29.800 | 28.460 | -1.750 | -5.79% | 27.980 | 29.800 | 72046 | 20503.338 | 4.62% |
| 2025-12-16 | 29.500 | 30.210 | -0.320 | -1.05% | 29.020 | 31.270 | 70956 | 21356.996 | 4.55% |
| 2025-12-15 | 30.070 | 30.530 | 0.330 | 1.09% | 29.700 | 31.500 | 98684 | 30176.738 | 6.33% |
| 2025-12-12 | 27.390 | 30.200 | 2.650 | 9.62% | 26.900 | 32.490 | 142112 | 42789.512 | 9.11% |
| 2025-12-11 | 26.620 | 27.550 | 1.040 | 3.92% | 26.220 | 28.420 | 51238 | 14058.348 | 3.28% |
| 2025-12-10 | 26.620 | 26.510 | -0.050 | -0.19% | 26.200 | 26.780 | 17691 | 4673.074 | 1.13% |
| 2025-12-09 | 27.550 | 26.560 | -0.700 | -2.57% | 26.500 | 27.750 | 25976 | 7041.729 | 1.67% |
| 2025-12-08 | 27.400 | 27.260 | 0.020 | 0.07% | 27.160 | 27.480 | 21708 | 5929.406 | 1.39% |
| 2025-12-05 | 27.090 | 27.240 | 0.120 | 0.44% | 26.680 | 27.430 | 20200 | 5483.185 | 1.29% |
| 2025-12-04 | 27.280 | 27.120 | 0.120 | 0.44% | 27.020 | 27.670 | 21251 | 5802.906 | 1.36% |
| 2025-12-03 | 26.970 | 27.000 | 0.030 | 0.11% | 26.770 | 27.370 | 11932 | 3222.252 | 0.76% |
| 2025-12-02 | 27.270 | 26.970 | -0.170 | -0.63% | 26.840 | 27.340 | 11080 | 2994.174 | 0.71% |
| 2025-12-01 | 26.720 | 27.140 | 0.580 | 2.18% | 26.400 | 27.140 | 22304 | 5984.817 | 1.43% |
| 2025-11-28 | 26.220 | 26.560 | 0.470 | 1.80% | 26.010 | 26.820 | 17533 | 4638.651 | 1.12% |
| 2025-11-27 | 26.390 | 26.090 | -0.180 | -0.69% | 26.020 | 26.600 | 15901 | 4185.183 | 1.02% |
| 2025-11-26 | 26.580 | 26.270 | -0.420 | -1.57% | 26.180 | 26.800 | 20488 | 5424.004 | 1.31% |
| 2025-11-25 | 26.660 | 26.690 | 0.160 | 0.60% | 26.530 | 27.150 | 15925 | 4268.151 | 1.02% |
| 2025-11-24 | 26.530 | 26.530 | 0.230 | 0.87% | 26.130 | 26.670 | 14137 | 3738.068 | 0.91% |
| 2025-11-21 | 27.500 | 26.300 | -1.340 | -4.85% | 26.270 | 27.590 | 29414 | 7877.094 | 1.89% |
| 2025-11-20 | 28.260 | 27.640 | -0.440 | -1.57% | 27.520 | 28.510 | 18268 | 5099.711 | 1.17% |
| 2025-11-19 | 28.280 | 28.080 | -0.350 | -1.23% | 28.010 | 28.550 | 17871 | 5037.648 | 1.15% |
| 2025-11-18 | 28.990 | 28.430 | -0.580 | -2.00% | 28.380 | 29.150 | 19817 | 5660.887 | 1.27% |
| 2025-11-17 | 28.880 | 29.010 | -0.020 | -0.07% | 28.850 | 29.320 | 12809 | 3720.746 | 0.82% |
| 2025-11-14 | 29.550 | 29.030 | -0.780 | -2.62% | 29.020 | 29.810 | 18000 | 5291.879 | 1.15% |
| 2025-11-13 | 29.400 | 29.810 | 0.670 | 2.30% | 29.030 | 30.160 | 27787 | 8260.508 | 1.78% |
| 2025-11-12 | 29.040 | 29.140 | -0.020 | -0.07% | 28.940 | 29.400 | 13574 | 3953.458 | 0.87% |
| 2025-11-11 | 29.200 | 29.160 | 0.120 | 0.41% | 28.910 | 29.290 | 15030 | 4365.350 | 0.96% |
| 2025-11-10 | 29.820 | 29.040 | -0.770 | -2.58% | 28.980 | 29.840 | 26395 | 7711.856 | 1.69% |
| 2025-11-07 | 30.030 | 29.810 | -0.190 | -0.63% | 29.510 | 30.100 | 21707 | 6459.767 | 1.39% |
| 2025-11-06 | 30.130 | 30.000 | 0.020 | 0.07% | 29.650 | 30.520 | 25241 | 7595.109 | 1.62% |
| 2025-11-05 | 29.760 | 29.980 | -0.080 | -0.27% | 29.600 | 30.400 | 25150 | 7554.455 | 1.61% |
| 2025-11-04 | 31.050 | 30.060 | -1.040 | -3.34% | 29.800 | 31.090 | 31456 | 9489.104 | 2.02% |
| 2025-11-03 | 31.440 | 31.100 | -0.250 | -0.80% | 30.840 | 31.810 | 32714 | 10244.634 | 2.10% |
| 2025-10-31 | 30.510 | 31.350 | 0.900 | 2.96% | 30.090 | 31.800 | 52859 | 16571.906 | 3.39% |
| 2025-10-30 | 30.970 | 30.450 | -0.800 | -2.56% | 30.450 | 32.200 | 72594 | 22844.443 | 4.65% |
| 2025-10-29 | 29.260 | 31.250 | 2.010 | 6.87% | 28.720 | 31.470 | 59578 | 18034.756 | 3.82% |
| 2025-10-28 | 29.650 | 29.240 | -0.400 | -1.35% | 29.220 | 29.740 | 15359 | 4518.502 | 0.98% |
| 2025-10-27 | 29.980 | 29.640 | -0.190 | -0.64% | 29.400 | 30.080 | 22105 | 6544.354 | 1.42% |
| 2025-10-24 | 30.000 | 29.830 | -0.090 | -0.30% | 29.700 | 30.460 | 24921 | 7469.966 | 1.60% |
| 2025-10-23 | 29.620 | 29.920 | -0.190 | -0.63% | 29.150 | 30.060 | 23083 | 6832.565 | 1.48% |
| 2025-10-22 | 29.240 | 30.110 | 0.900 | 3.08% | 29.060 | 30.880 | 46108 | 13913.789 | 2.96% |
| 2025-10-21 | 28.530 | 29.210 | 0.840 | 2.96% | 28.300 | 29.300 | 23811 | 6897.013 | 1.53% |
| 2025-10-20 | 28.440 | 28.370 | 0.210 | 0.75% | 28.220 | 28.860 | 15297 | 4353.358 | 0.98% |
| 2025-10-17 | 29.200 | 28.160 | -1.140 | -3.89% | 28.160 | 29.480 | 24659 | 7128.961 | 1.58% |
| 2025-10-16 | 30.000 | 29.300 | -0.320 | -1.08% | 29.100 | 30.000 | 21508 | 6322.158 | 1.38% |
深证大盘股票行情在线 K线走势图
摩尔线程(920418)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
