摩尔线程(920504)股票行情
摩尔线程(920504)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 | 25.200 | 25.310 | 0.040 | 0.16% | 25.200 | 25.740 | 2880 | 735.015 | 1.68% |
| 2026-02-05 | 25.780 | 25.270 | -0.540 | -2.09% | 25.220 | 25.930 | 3068 | 786.054 | 1.80% |
| 2026-02-04 | 25.810 | 25.810 | -0.030 | -0.12% | 25.620 | 26.060 | 3894 | 1005.888 | 2.28% |
| 2026-02-03 | 25.630 | 25.840 | 0.360 | 1.41% | 25.430 | 25.960 | 3400 | 873.173 | 1.99% |
| 2026-02-02 | 25.970 | 25.480 | -0.490 | -1.89% | 25.200 | 26.270 | 5643 | 1442.522 | 3.30% |
| 2026-01-30 | 26.000 | 25.970 | -0.030 | -0.12% | 25.620 | 26.440 | 4490 | 1171.802 | 2.63% |
| 2026-01-29 | 26.260 | 26.000 | -0.130 | -0.50% | 25.850 | 26.400 | 4258 | 1114.448 | 2.49% |
| 2026-01-28 | 26.530 | 26.130 | -0.270 | -1.02% | 26.100 | 26.750 | 4845 | 1278.578 | 2.83% |
| 2026-01-27 | 26.950 | 26.400 | -0.690 | -2.55% | 25.810 | 27.000 | 8151 | 2147.330 | 4.77% |
| 2026-01-26 | 27.150 | 27.090 | 0.010 | 0.04% | 26.520 | 27.730 | 11597 | 3144.218 | 6.79% |
| 2026-01-23 | 26.880 | 27.080 | 0.200 | 0.74% | 26.830 | 27.410 | 6935 | 1886.444 | 4.06% |
| 2026-01-22 | 26.210 | 26.880 | 0.680 | 2.60% | 26.090 | 26.980 | 8024 | 2139.772 | 4.69% |
| 2026-01-21 | 26.100 | 26.200 | 0.090 | 0.34% | 26.000 | 26.450 | 4825 | 1266.354 | 2.82% |
| 2026-01-20 | 25.950 | 26.110 | 0.160 | 0.62% | 25.730 | 26.260 | 6091 | 1582.247 | 3.56% |
| 2026-01-19 | 26.000 | 25.950 | -0.120 | -0.46% | 25.710 | 26.260 | 6889 | 1792.531 | 4.03% |
| 2026-01-16 | 26.610 | 26.070 | -0.350 | -1.32% | 26.070 | 26.750 | 9200 | 2413.516 | 5.38% |
| 2026-01-15 | 27.330 | 26.420 | -1.440 | -5.17% | 26.300 | 27.780 | 16015 | 4273.090 | 9.37% |
| 2026-01-14 | 26.170 | 27.860 | 0.360 | 1.31% | 26.000 | 28.330 | 35926 | 9693.660 | 21.02% |
| 2026-01-13 | 31.000 | 27.500 | -0.880 | -3.10% | 27.450 | 31.700 | 50657 | 14925.123 | 29.64% |
| 2026-01-12 | 26.800 | 28.380 | 3.160 | 12.53% | 25.730 | 29.980 | 51410 | 14433.326 | 30.08% |
| 2026-01-09 | 25.080 | 25.220 | 0.170 | 0.68% | 25.040 | 25.410 | 10075 | 2543.622 | 5.89% |
| 2026-01-08 | 25.000 | 25.050 | -0.020 | -0.08% | 24.890 | 25.570 | 10220 | 2582.684 | 5.98% |
| 2026-01-07 | 25.500 | 25.070 | -1.040 | -3.98% | 25.010 | 25.750 | 19373 | 4893.731 | 11.33% |
| 2026-01-06 | 26.000 | 26.110 | 0.830 | 3.28% | 25.390 | 28.990 | 27072 | 7210.146 | 15.84% |
| 2026-01-05 | 24.800 | 25.280 | 1.050 | 4.33% | 24.250 | 25.400 | 11367 | 2834.760 | 6.65% |
| 2025-12-31 | 23.680 | 24.230 | 0.680 | 2.89% | 23.550 | 24.470 | 3568 | 855.094 | 2.09% |
| 2025-12-30 | 23.560 | 23.550 | -0.010 | -0.04% | 23.460 | 23.880 | 2490 | 588.508 | 1.46% |
| 2025-12-29 | 24.220 | 23.560 | -0.680 | -2.81% | 23.550 | 24.290 | 4074 | 973.485 | 2.38% |
| 2025-12-26 | 24.430 | 24.240 | -0.310 | -1.26% | 24.220 | 24.680 | 3104 | 757.001 | 1.82% |
| 2025-12-25 | 24.400 | 24.550 | 0.140 | 0.57% | 24.210 | 24.760 | 3252 | 797.884 | 1.90% |
| 2025-12-24 | 24.600 | 24.410 | -0.230 | -0.93% | 24.170 | 24.850 | 4115 | 1007.656 | 2.41% |
| 2025-12-23 | 24.900 | 24.640 | -0.160 | -0.65% | 24.280 | 24.900 | 4842 | 1190.455 | 2.83% |
| 2025-12-22 | 24.580 | 24.800 | 0.220 | 0.90% | 24.210 | 25.180 | 4534 | 1116.001 | 2.65% |
| 2025-12-19 | 24.190 | 24.580 | 0.430 | 1.78% | 24.080 | 24.840 | 4424 | 1087.972 | 2.59% |
| 2025-12-18 | 23.720 | 24.150 | 0.140 | 0.58% | 23.700 | 24.490 | 3569 | 861.646 | 2.09% |
| 2025-12-17 | 24.150 | 24.010 | 0.080 | 0.33% | 23.950 | 24.500 | 5726 | 1385.796 | 3.35% |
| 2025-12-16 | 23.710 | 23.930 | 0.220 | 0.93% | 23.410 | 24.170 | 2905 | 693.946 | 1.70% |
| 2025-12-15 | 23.720 | 23.710 | 0.100 | 0.42% | 23.390 | 24.000 | 2763 | 655.786 | 1.62% |
| 2025-12-12 | 23.530 | 23.610 | -0.010 | -0.04% | 23.380 | 24.250 | 4990 | 1192.780 | 2.92% |
| 2025-12-11 | 23.150 | 23.620 | 0.540 | 2.34% | 22.930 | 24.190 | 7149 | 1698.224 | 4.18% |
| 2025-12-10 | 23.510 | 23.080 | -0.190 | -0.82% | 22.830 | 23.510 | 3232 | 746.173 | 1.89% |
| 2025-12-09 | 23.730 | 23.270 | -0.460 | -1.94% | 23.080 | 23.770 | 3630 | 848.043 | 2.12% |
| 2025-12-08 | 23.580 | 23.730 | 0.190 | 0.81% | 23.570 | 24.190 | 4053 | 967.458 | 2.37% |
| 2025-12-05 | 22.920 | 23.540 | 0.620 | 2.71% | 22.920 | 23.760 | 4285 | 1002.226 | 2.51% |
| 2025-12-04 | 23.400 | 22.920 | -0.590 | -2.51% | 22.910 | 23.510 | 2873 | 663.807 | 1.68% |
| 2025-12-03 | 23.960 | 23.510 | -0.160 | -0.68% | 23.390 | 23.960 | 3754 | 885.058 | 2.20% |
| 2025-12-02 | 24.350 | 23.670 | -0.480 | -1.99% | 23.660 | 24.450 | 3610 | 863.092 | 2.11% |
| 2025-12-01 | 23.780 | 24.150 | 0.450 | 1.90% | 23.710 | 24.400 | 7013 | 1694.876 | 4.10% |
| 2025-11-28 | 23.810 | 23.700 | 0.140 | 0.59% | 23.430 | 24.190 | 4991 | 1181.911 | 2.92% |
| 2025-11-27 | 23.900 | 23.560 | 0.590 | 2.57% | 23.360 | 24.700 | 10587 | 2540.762 | 6.19% |
| 2025-11-26 | 24.430 | 22.970 | -1.460 | -5.98% | 22.970 | 26.000 | 8515 | 2101.838 | 4.98% |
| 2025-11-25 | 24.440 | 24.430 | 0.040 | 0.16% | 24.200 | 24.930 | 2898 | 713.970 | 1.70% |
| 2025-11-24 | 24.430 | 24.390 | 0.110 | 0.45% | 23.630 | 24.670 | 3152 | 767.360 | 1.84% |
| 2025-11-21 | 25.500 | 24.280 | -1.140 | -4.48% | 23.620 | 25.720 | 4494 | 1110.482 | 2.63% |
| 2025-11-20 | 25.630 | 25.420 | 0.010 | 0.04% | 25.310 | 26.020 | 5395 | 1379.759 | 3.16% |
| 2025-11-19 | 25.980 | 25.410 | -0.490 | -1.89% | 25.140 | 26.120 | 6473 | 1652.338 | 3.79% |
| 2025-11-18 | 27.080 | 25.900 | -1.010 | -3.75% | 25.810 | 27.650 | 8255 | 2168.608 | 4.83% |
| 2025-11-17 | 27.930 | 26.910 | -1.030 | -3.69% | 26.910 | 28.180 | 3151 | 868.784 | 1.84% |
| 2025-11-14 | 28.080 | 27.940 | -0.240 | -0.85% | 27.880 | 28.350 | 3290 | 925.434 | 1.93% |
| 2025-11-13 | 28.110 | 28.180 | 0.000 | 0.00% | 27.970 | 28.500 | 3688 | 1043.777 | 2.16% |
| 2025-11-12 | 27.990 | 28.180 | 0.270 | 0.97% | 27.910 | 28.350 | 4454 | 1253.833 | 2.61% |
| 2025-11-11 | 27.910 | 27.910 | -0.090 | -0.32% | 27.720 | 28.250 | 4643 | 1295.976 | 2.72% |
| 2025-11-10 | 27.910 | 28.000 | 0.170 | 0.61% | 27.600 | 28.250 | 3052 | 855.369 | 1.79% |
| 2025-11-07 | 27.840 | 27.830 | -0.050 | -0.18% | 27.640 | 28.120 | 3694 | 1029.349 | 2.16% |
| 2025-11-06 | 28.770 | 27.880 | -0.770 | -2.69% | 27.820 | 28.770 | 7706 | 2165.657 | 4.51% |
| 2025-11-05 | 28.260 | 28.650 | 0.420 | 1.49% | 27.800 | 28.860 | 5360 | 1526.865 | 3.14% |
| 2025-11-04 | 28.480 | 28.230 | -0.240 | -0.84% | 27.900 | 28.750 | 4896 | 1385.425 | 2.86% |
| 2025-11-03 | 28.800 | 28.470 | -0.200 | -0.70% | 28.310 | 29.050 | 6455 | 1851.616 | 3.78% |
| 2025-10-31 | 28.120 | 28.670 | 0.550 | 1.96% | 28.040 | 28.960 | 6566 | 1874.711 | 3.84% |
| 2025-10-30 | 28.390 | 28.120 | -0.240 | -0.85% | 28.050 | 28.960 | 8602 | 2451.926 | 5.03% |
| 2025-10-29 | 27.590 | 28.360 | 1.030 | 3.77% | 26.580 | 28.660 | 9604 | 2665.705 | 5.62% |
| 2025-10-28 | 27.460 | 27.330 | -0.160 | -0.58% | 27.260 | 27.750 | 3097 | 852.460 | 1.81% |
| 2025-10-27 | 27.390 | 27.490 | 0.200 | 0.73% | 27.220 | 27.990 | 4551 | 1249.219 | 2.66% |
| 2025-10-24 | 27.920 | 27.290 | -0.360 | -1.30% | 27.260 | 28.150 | 7870 | 2172.391 | 4.60% |
| 2025-10-23 | 27.990 | 27.650 | -0.020 | -0.07% | 27.160 | 27.990 | 4155 | 1145.181 | 2.43% |
| 2025-10-22 | 27.720 | 27.670 | -0.050 | -0.18% | 27.310 | 28.280 | 5659 | 1576.844 | 3.31% |
| 2025-10-21 | 26.530 | 27.720 | 1.190 | 4.49% | 26.400 | 27.800 | 6290 | 1715.602 | 3.68% |
| 2025-10-20 | 26.790 | 26.530 | 0.150 | 0.57% | 25.990 | 26.940 | 3282 | 869.601 | 1.92% |
| 2025-10-17 | 26.960 | 26.380 | -0.500 | -1.86% | 26.310 | 26.960 | 3897 | 1035.660 | 2.28% |
| 2025-10-16 | 26.900 | 26.880 | -0.020 | -0.07% | 26.710 | 27.440 | 3495 | 942.911 | 2.04% |
深证大盘股票行情在线 K线走势图
摩尔线程(920504)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
