摩尔线程(920476)股票行情
摩尔线程(920476)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 | 25.800 | 25.400 | -0.560 | -2.16% | 25.300 | 26.600 | 21305 | 5519.105 | 2.64% |
| 2026-02-05 | 25.690 | 25.960 | -0.020 | -0.08% | 25.650 | 26.670 | 32401 | 8512.710 | 4.02% |
| 2026-02-04 | 26.270 | 25.980 | 0.080 | 0.31% | 25.580 | 26.800 | 32820 | 8573.663 | 4.07% |
| 2026-02-03 | 24.140 | 25.900 | 2.020 | 8.46% | 23.820 | 25.900 | 37494 | 9412.125 | 4.65% |
| 2026-02-02 | 24.630 | 23.880 | -1.120 | -4.48% | 23.800 | 24.960 | 16762 | 4077.131 | 2.08% |
| 2026-01-30 | 24.480 | 25.000 | 0.560 | 2.29% | 24.130 | 25.080 | 19867 | 4915.487 | 2.47% |
| 2026-01-29 | 24.640 | 24.440 | -0.440 | -1.77% | 24.370 | 25.180 | 17983 | 4431.718 | 2.23% |
| 2026-01-28 | 25.260 | 24.880 | -0.230 | -0.92% | 24.850 | 25.660 | 21967 | 5510.898 | 2.73% |
| 2026-01-27 | 26.210 | 25.110 | -0.860 | -3.31% | 24.890 | 26.240 | 29136 | 7357.960 | 3.62% |
| 2026-01-26 | 27.050 | 25.970 | -0.800 | -2.99% | 25.580 | 27.050 | 33643 | 8749.585 | 4.18% |
| 2026-01-23 | 26.410 | 26.770 | 0.560 | 2.14% | 26.050 | 27.180 | 36771 | 9844.594 | 4.56% |
| 2026-01-22 | 26.650 | 26.210 | -0.470 | -1.76% | 25.920 | 26.880 | 36923 | 9677.871 | 4.58% |
| 2026-01-21 | 25.700 | 26.680 | 1.130 | 4.42% | 25.020 | 26.680 | 53616 | 13994.624 | 6.66% |
| 2026-01-20 | 25.500 | 25.550 | 0.370 | 1.47% | 24.820 | 26.300 | 36054 | 9202.397 | 4.48% |
| 2026-01-19 | 25.600 | 25.180 | 0.830 | 3.41% | 24.680 | 26.300 | 52768 | 13427.897 | 6.55% |
| 2026-01-16 | 23.770 | 24.350 | 0.580 | 2.44% | 23.630 | 24.480 | 29088 | 7008.798 | 3.61% |
| 2026-01-15 | 24.320 | 23.770 | -0.830 | -3.37% | 23.750 | 24.810 | 33631 | 8120.031 | 4.18% |
| 2026-01-14 | 24.120 | 24.600 | -0.490 | -1.95% | 24.110 | 25.750 | 64015 | 15866.856 | 7.95% |
| 2026-01-13 | 27.940 | 25.090 | -1.510 | -5.68% | 24.680 | 28.280 | 94886 | 25233.814 | 11.78% |
| 2026-01-12 | 24.000 | 26.600 | 2.960 | 12.52% | 23.040 | 26.700 | 86847 | 21576.758 | 10.78% |
| 2026-01-09 | 21.900 | 23.640 | 1.740 | 7.95% | 21.660 | 24.570 | 61723 | 14480.609 | 7.66% |
| 2026-01-08 | 21.590 | 21.900 | 0.390 | 1.81% | 21.380 | 21.980 | 18497 | 4023.434 | 2.30% |
| 2026-01-07 | 21.840 | 21.510 | -0.220 | -1.01% | 21.360 | 21.930 | 18823 | 4072.764 | 2.34% |
| 2026-01-06 | 21.540 | 21.730 | 0.340 | 1.59% | 21.390 | 21.840 | 23470 | 5082.891 | 2.91% |
| 2026-01-05 | 20.820 | 21.390 | 0.710 | 3.43% | 20.500 | 21.600 | 20556 | 4375.900 | 2.55% |
| 2025-12-31 | 20.950 | 20.680 | -0.120 | -0.58% | 20.580 | 20.950 | 6859 | 1417.588 | 0.85% |
| 2025-12-30 | 20.870 | 20.800 | -0.020 | -0.10% | 20.500 | 21.090 | 11423 | 2369.829 | 1.42% |
| 2025-12-29 | 21.240 | 20.820 | -0.380 | -1.79% | 20.710 | 21.240 | 12051 | 2524.460 | 1.50% |
| 2025-12-26 | 21.380 | 21.200 | -0.180 | -0.84% | 21.130 | 21.660 | 11470 | 2443.680 | 1.42% |
| 2025-12-25 | 21.300 | 21.380 | -0.040 | -0.19% | 21.200 | 21.770 | 11772 | 2525.436 | 1.46% |
| 2025-12-24 | 21.410 | 21.420 | 0.020 | 0.09% | 21.110 | 21.660 | 10957 | 2340.946 | 1.36% |
| 2025-12-23 | 21.900 | 21.400 | -0.550 | -2.51% | 21.380 | 21.980 | 11885 | 2572.021 | 1.48% |
| 2025-12-22 | 21.990 | 21.950 | -0.020 | -0.09% | 21.560 | 22.140 | 19393 | 4218.748 | 2.41% |
| 2025-12-19 | 21.850 | 21.970 | 0.320 | 1.48% | 21.540 | 21.980 | 15267 | 3329.963 | 1.90% |
| 2025-12-18 | 21.740 | 21.650 | -0.010 | -0.05% | 21.100 | 21.980 | 18408 | 4005.478 | 2.29% |
| 2025-12-17 | 21.380 | 21.660 | 0.260 | 1.21% | 21.220 | 21.950 | 20183 | 4370.125 | 2.51% |
| 2025-12-16 | 21.080 | 21.400 | 0.210 | 0.99% | 21.030 | 21.910 | 17754 | 3820.216 | 2.20% |
| 2025-12-15 | 21.190 | 21.190 | -0.090 | -0.42% | 20.850 | 21.420 | 15357 | 3249.558 | 1.91% |
| 2025-12-12 | 21.560 | 21.280 | -0.290 | -1.34% | 21.180 | 21.970 | 24930 | 5371.108 | 3.09% |
| 2025-12-11 | 20.530 | 21.570 | 1.110 | 5.43% | 20.150 | 22.220 | 35927 | 7658.970 | 4.46% |
| 2025-12-10 | 20.400 | 20.460 | 0.060 | 0.29% | 20.100 | 20.630 | 10997 | 2242.516 | 1.37% |
| 2025-12-09 | 21.250 | 20.400 | -0.850 | -4.00% | 20.260 | 21.310 | 20163 | 4147.238 | 2.50% |
| 2025-12-08 | 21.150 | 21.250 | 0.210 | 1.00% | 21.100 | 21.350 | 9449 | 2006.586 | 1.17% |
| 2025-12-05 | 20.810 | 21.040 | 0.260 | 1.25% | 20.590 | 21.290 | 10389 | 2173.940 | 1.29% |
| 2025-12-04 | 21.000 | 20.780 | -0.300 | -1.42% | 20.750 | 21.240 | 8039 | 1679.448 | 1.00% |
| 2025-12-03 | 21.580 | 21.080 | -0.360 | -1.68% | 20.970 | 21.630 | 13763 | 2916.708 | 1.71% |
| 2025-12-02 | 22.080 | 21.440 | -0.630 | -2.85% | 21.410 | 22.100 | 10070 | 2176.185 | 1.25% |
| 2025-12-01 | 21.200 | 22.070 | 0.800 | 3.76% | 21.200 | 22.110 | 15755 | 3439.564 | 1.96% |
| 2025-11-28 | 21.570 | 21.270 | -0.080 | -0.37% | 21.150 | 21.570 | 6719 | 1429.634 | 0.83% |
| 2025-11-27 | 21.460 | 21.350 | -0.100 | -0.47% | 21.160 | 21.550 | 9514 | 2028.950 | 1.18% |
| 2025-11-26 | 21.700 | 21.450 | -0.080 | -0.37% | 21.250 | 21.820 | 12906 | 2771.385 | 1.60% |
| 2025-11-25 | 21.850 | 21.530 | -0.190 | -0.87% | 21.480 | 22.030 | 19010 | 4141.702 | 2.36% |
| 2025-11-24 | 21.330 | 21.720 | 0.420 | 1.97% | 21.290 | 21.870 | 14852 | 3207.867 | 1.84% |
| 2025-11-21 | 22.900 | 21.300 | -1.600 | -6.99% | 21.220 | 22.990 | 25875 | 5686.966 | 3.21% |
| 2025-11-20 | 23.450 | 22.900 | -0.440 | -1.89% | 22.900 | 23.600 | 14248 | 3293.895 | 1.77% |
| 2025-11-19 | 24.400 | 23.340 | -1.060 | -4.34% | 23.200 | 24.510 | 24707 | 5839.570 | 3.07% |
| 2025-11-18 | 25.050 | 24.400 | -0.550 | -2.20% | 24.340 | 25.050 | 11467 | 2820.378 | 1.42% |
| 2025-11-17 | 24.950 | 24.950 | 0.050 | 0.20% | 24.700 | 25.100 | 10569 | 2628.078 | 1.31% |
| 2025-11-14 | 25.440 | 24.900 | -0.520 | -2.05% | 24.900 | 25.650 | 17996 | 4533.911 | 2.23% |
| 2025-11-13 | 25.720 | 25.420 | -0.050 | -0.20% | 25.250 | 25.860 | 18982 | 4842.615 | 2.36% |
| 2025-11-12 | 25.380 | 25.470 | 0.230 | 0.91% | 25.160 | 25.790 | 14142 | 3606.459 | 1.76% |
| 2025-11-11 | 25.400 | 25.240 | -0.230 | -0.90% | 25.060 | 25.760 | 14895 | 3782.813 | 1.85% |
| 2025-11-10 | 25.620 | 25.470 | -0.070 | -0.27% | 25.090 | 25.760 | 14940 | 3789.841 | 1.85% |
| 2025-11-07 | 25.760 | 25.540 | -0.420 | -1.62% | 25.350 | 25.870 | 17134 | 4371.950 | 2.13% |
| 2025-11-06 | 26.100 | 25.960 | -0.130 | -0.50% | 25.550 | 26.250 | 19543 | 5066.273 | 2.43% |
| 2025-11-05 | 26.340 | 26.090 | -0.630 | -2.36% | 26.000 | 26.880 | 19305 | 5078.807 | 2.40% |
| 2025-11-04 | 27.220 | 26.720 | -0.480 | -1.76% | 26.490 | 27.220 | 20520 | 5480.657 | 2.55% |
| 2025-11-03 | 28.380 | 27.200 | -0.900 | -3.20% | 26.950 | 28.380 | 31838 | 8777.186 | 3.95% |
| 2025-10-31 | 27.990 | 28.100 | 0.350 | 1.26% | 27.300 | 28.570 | 34995 | 9821.660 | 4.34% |
| 2025-10-30 | 28.900 | 27.750 | -0.600 | -2.12% | 27.700 | 29.500 | 56263 | 16078.349 | 6.98% |
| 2025-10-29 | 27.080 | 28.350 | 1.450 | 5.39% | 26.210 | 28.560 | 41470 | 11407.602 | 5.15% |
| 2025-10-28 | 27.440 | 26.900 | -0.120 | -0.44% | 26.570 | 27.630 | 28380 | 7672.825 | 3.52% |
| 2025-10-27 | 28.260 | 27.020 | -1.000 | -3.57% | 26.850 | 28.280 | 33614 | 9161.742 | 4.17% |
| 2025-10-24 | 27.140 | 28.020 | 0.690 | 2.52% | 27.140 | 28.490 | 38005 | 10635.287 | 4.71% |
| 2025-10-23 | 27.700 | 27.330 | -0.630 | -2.25% | 26.770 | 27.850 | 34922 | 9570.017 | 4.33% |
| 2025-10-22 | 26.100 | 27.960 | 1.880 | 7.21% | 25.710 | 27.960 | 61636 | 16718.598 | 7.64% |
| 2025-10-21 | 24.880 | 26.080 | 1.300 | 5.25% | 24.710 | 26.250 | 31789 | 8150.762 | 3.94% |
| 2025-10-20 | 24.430 | 24.780 | 0.380 | 1.56% | 24.180 | 25.240 | 18340 | 4514.840 | 2.27% |
| 2025-10-17 | 25.380 | 24.400 | -0.700 | -2.79% | 24.280 | 25.450 | 14033 | 3495.696 | 1.74% |
| 2025-10-16 | 25.860 | 25.100 | -0.810 | -3.13% | 25.050 | 26.070 | 17483 | 4453.550 | 2.17% |
深证大盘股票行情在线 K线走势图
摩尔线程(920476)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
