摩尔线程(920533)股票行情
摩尔线程(920533)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 | 27.570 | 27.950 | 0.220 | 0.79% | 27.570 | 28.450 | 18708 | 5015.243 | 2.56% |
| 2026-02-05 | 28.440 | 27.730 | -0.900 | -3.14% | 27.710 | 28.630 | 14686 | 4114.404 | 2.01% |
| 2026-02-04 | 28.710 | 28.630 | -0.360 | -1.24% | 28.440 | 28.930 | 16246 | 4654.202 | 2.23% |
| 2026-02-03 | 28.790 | 28.990 | 0.130 | 0.45% | 28.350 | 29.150 | 25142 | 7241.136 | 3.44% |
| 2026-02-02 | 28.100 | 28.860 | 0.760 | 2.70% | 27.410 | 30.300 | 39077 | 11233.100 | 5.35% |
| 2026-01-30 | 28.040 | 28.100 | 0.060 | 0.21% | 27.720 | 28.600 | 15311 | 4310.966 | 2.10% |
| 2026-01-29 | 28.500 | 28.040 | -0.240 | -0.85% | 28.010 | 28.730 | 16250 | 4594.653 | 2.25% |
| 2026-01-28 | 28.610 | 28.280 | -0.300 | -1.05% | 28.200 | 28.730 | 15379 | 4367.950 | 2.13% |
| 2026-01-27 | 29.180 | 28.580 | -0.450 | -1.55% | 27.830 | 29.180 | 20763 | 5885.792 | 2.88% |
| 2026-01-26 | 30.500 | 29.030 | -1.420 | -4.66% | 28.810 | 30.620 | 27045 | 7974.654 | 3.75% |
| 2026-01-23 | 30.090 | 30.450 | 0.480 | 1.60% | 30.000 | 30.490 | 25040 | 7573.125 | 3.47% |
| 2026-01-22 | 30.450 | 29.970 | -0.330 | -1.09% | 29.800 | 30.570 | 23222 | 6984.336 | 3.22% |
| 2026-01-21 | 30.300 | 30.300 | -0.280 | -0.92% | 30.120 | 30.800 | 18544 | 5646.375 | 2.57% |
| 2026-01-20 | 31.110 | 30.580 | -0.520 | -1.67% | 30.150 | 31.300 | 26617 | 8129.389 | 3.69% |
| 2026-01-19 | 31.770 | 31.100 | -0.210 | -0.67% | 30.880 | 31.770 | 32763 | 10204.054 | 4.54% |
| 2026-01-16 | 30.420 | 31.310 | 0.900 | 2.96% | 30.340 | 32.400 | 54562 | 17165.719 | 7.56% |
| 2026-01-15 | 30.840 | 30.410 | -0.420 | -1.36% | 30.260 | 31.030 | 21371 | 6513.406 | 2.96% |
| 2026-01-14 | 30.350 | 30.830 | 0.160 | 0.52% | 30.180 | 31.500 | 41146 | 12663.567 | 5.70% |
| 2026-01-13 | 31.830 | 30.670 | -1.190 | -3.74% | 30.450 | 32.400 | 44654 | 14039.771 | 6.18% |
| 2026-01-12 | 30.600 | 31.860 | 1.160 | 3.78% | 30.460 | 32.040 | 50873 | 15961.701 | 7.05% |
| 2026-01-09 | 30.300 | 30.700 | 0.190 | 0.62% | 30.110 | 31.340 | 34401 | 10623.608 | 4.76% |
| 2026-01-08 | 30.300 | 30.510 | -0.020 | -0.07% | 30.280 | 30.770 | 27774 | 8476.713 | 3.85% |
| 2026-01-07 | 31.340 | 30.530 | -0.680 | -2.18% | 30.470 | 31.570 | 39284 | 12151.342 | 5.44% |
| 2026-01-06 | 30.900 | 31.210 | 0.010 | 0.03% | 30.880 | 31.760 | 45314 | 14145.250 | 6.28% |
| 2026-01-05 | 31.420 | 31.200 | -0.530 | -1.67% | 30.530 | 31.420 | 47568 | 14722.932 | 6.59% |
| 2025-12-31 | 32.700 | 31.730 | -1.590 | -4.77% | 31.310 | 32.860 | 79650 | 25448.547 | 11.03% |
| 2025-12-30 | 30.000 | 33.320 | 2.920 | 9.61% | 29.740 | 36.000 | 125252 | 40878.188 | 17.35% |
| 2025-12-29 | 29.010 | 30.400 | 1.540 | 5.34% | 28.520 | 31.090 | 68563 | 20643.539 | 9.49% |
| 2025-12-26 | 29.100 | 28.860 | -0.520 | -1.77% | 28.570 | 29.460 | 29224 | 8461.528 | 4.05% |
| 2025-12-25 | 28.760 | 29.380 | 0.810 | 2.84% | 28.380 | 29.880 | 35943 | 10503.461 | 4.98% |
| 2025-12-24 | 28.480 | 28.570 | -0.130 | -0.45% | 28.320 | 28.900 | 17389 | 4969.842 | 2.41% |
| 2025-12-23 | 29.310 | 28.700 | -0.890 | -3.01% | 28.600 | 29.310 | 29313 | 8449.318 | 4.06% |
| 2025-12-22 | 29.120 | 29.590 | 0.840 | 2.92% | 28.800 | 29.970 | 40639 | 11998.404 | 5.63% |
| 2025-12-19 | 28.900 | 28.750 | 0.130 | 0.45% | 28.500 | 29.450 | 28145 | 8157.030 | 3.90% |
| 2025-12-18 | 28.000 | 28.620 | 0.030 | 0.10% | 28.000 | 29.210 | 27388 | 7834.897 | 3.79% |
| 2025-12-17 | 28.920 | 28.590 | -0.050 | -0.17% | 28.130 | 29.580 | 41176 | 11871.076 | 5.70% |
| 2025-12-16 | 28.190 | 28.640 | 1.140 | 4.15% | 28.190 | 29.600 | 52574 | 15146.437 | 7.28% |
| 2025-12-15 | 27.990 | 27.500 | -0.670 | -2.38% | 27.280 | 28.030 | 20843 | 5744.518 | 2.89% |
| 2025-12-12 | 28.300 | 28.170 | -0.230 | -0.81% | 27.600 | 29.090 | 37380 | 10592.652 | 5.18% |
| 2025-12-11 | 27.380 | 28.400 | 1.310 | 4.84% | 26.830 | 29.280 | 51704 | 14685.627 | 7.16% |
| 2025-12-10 | 27.000 | 27.090 | -0.180 | -0.66% | 26.800 | 27.380 | 13815 | 3734.754 | 1.91% |
| 2025-12-09 | 28.190 | 27.270 | -0.940 | -3.33% | 27.200 | 28.190 | 20477 | 5637.356 | 2.84% |
| 2025-12-08 | 27.940 | 28.210 | 0.270 | 0.97% | 27.740 | 28.300 | 21268 | 5967.924 | 2.95% |
| 2025-12-05 | 27.150 | 27.940 | 0.140 | 0.50% | 27.150 | 28.360 | 29633 | 8207.515 | 4.10% |
| 2025-12-04 | 28.880 | 27.800 | 0.220 | 0.80% | 27.760 | 29.950 | 45795 | 13260.297 | 6.34% |
| 2025-12-03 | 27.790 | 27.580 | -0.140 | -0.51% | 27.500 | 28.200 | 14607 | 4056.108 | 2.02% |
| 2025-12-02 | 28.330 | 27.720 | -0.460 | -1.63% | 27.620 | 28.330 | 10845 | 3019.728 | 1.50% |
| 2025-12-01 | 27.290 | 28.180 | 1.080 | 3.99% | 26.940 | 28.440 | 25289 | 7065.949 | 3.50% |
| 2025-11-28 | 27.250 | 27.100 | -0.010 | -0.04% | 26.700 | 27.260 | 12611 | 3405.455 | 1.75% |
| 2025-11-27 | 27.490 | 27.110 | -0.450 | -1.63% | 27.060 | 27.790 | 14384 | 3940.746 | 1.99% |
| 2025-11-26 | 27.660 | 27.560 | -0.150 | -0.54% | 27.400 | 27.860 | 12636 | 3491.614 | 1.75% |
| 2025-11-25 | 27.590 | 27.710 | 0.390 | 1.43% | 27.470 | 28.280 | 17406 | 4858.669 | 2.41% |
| 2025-11-24 | 27.460 | 27.320 | 0.020 | 0.07% | 27.030 | 27.890 | 14337 | 3932.524 | 1.99% |
| 2025-11-21 | 28.030 | 27.300 | -1.140 | -4.01% | 26.800 | 28.490 | 24938 | 6858.408 | 3.45% |
| 2025-11-20 | 28.980 | 28.440 | -0.370 | -1.28% | 28.320 | 29.260 | 16833 | 4827.456 | 2.33% |
| 2025-11-19 | 29.400 | 28.810 | -0.560 | -1.91% | 28.660 | 29.780 | 18430 | 5355.426 | 2.55% |
| 2025-11-18 | 30.550 | 29.370 | -0.910 | -3.01% | 29.320 | 30.640 | 23112 | 6884.711 | 3.20% |
| 2025-11-17 | 30.210 | 30.280 | -0.200 | -0.66% | 30.060 | 30.590 | 13963 | 4231.480 | 1.93% |
| 2025-11-14 | 30.860 | 30.480 | -0.580 | -1.87% | 30.460 | 31.150 | 17523 | 5387.166 | 2.43% |
| 2025-11-13 | 30.840 | 31.060 | 0.180 | 0.58% | 30.810 | 31.430 | 21402 | 6657.271 | 2.96% |
| 2025-11-12 | 31.140 | 30.880 | -0.490 | -1.56% | 30.700 | 31.650 | 17941 | 5575.000 | 2.48% |
| 2025-11-11 | 31.180 | 31.370 | 0.190 | 0.61% | 30.900 | 31.660 | 18692 | 5845.086 | 2.59% |
| 2025-11-10 | 31.490 | 31.180 | -0.620 | -1.95% | 31.000 | 31.800 | 24388 | 7614.743 | 3.38% |
| 2025-11-07 | 33.370 | 31.800 | -1.570 | -4.70% | 31.620 | 33.370 | 42967 | 13785.467 | 5.95% |
| 2025-11-06 | 31.380 | 33.370 | 1.880 | 5.97% | 31.380 | 34.370 | 64524 | 21295.980 | 8.94% |
| 2025-11-05 | 30.930 | 31.490 | 0.040 | 0.13% | 30.870 | 31.850 | 17905 | 5639.667 | 2.48% |
| 2025-11-04 | 32.780 | 31.450 | -1.350 | -4.12% | 31.100 | 32.780 | 28803 | 9115.661 | 3.99% |
| 2025-11-03 | 33.580 | 32.800 | -0.260 | -0.79% | 32.550 | 33.750 | 24997 | 8263.669 | 3.46% |
| 2025-10-31 | 32.280 | 33.060 | 0.550 | 1.69% | 31.950 | 33.990 | 45418 | 15166.697 | 6.29% |
| 2025-10-30 | 32.500 | 32.510 | -0.650 | -1.96% | 32.410 | 33.760 | 48636 | 16117.802 | 6.74% |
| 2025-10-29 | 31.380 | 33.160 | 1.820 | 5.81% | 30.300 | 33.510 | 57227 | 18170.004 | 7.93% |
| 2025-10-28 | 31.280 | 31.340 | 0.180 | 0.58% | 30.980 | 31.580 | 20457 | 6399.509 | 2.83% |
| 2025-10-27 | 31.690 | 31.160 | -0.240 | -0.76% | 31.010 | 31.890 | 20771 | 6500.442 | 2.88% |
| 2025-10-24 | 31.600 | 31.400 | -0.040 | -0.13% | 31.200 | 31.790 | 18121 | 5698.444 | 2.51% |
| 2025-10-23 | 32.100 | 31.440 | -0.460 | -1.44% | 30.900 | 32.180 | 21343 | 6689.057 | 2.96% |
| 2025-10-22 | 30.780 | 31.900 | 1.120 | 3.64% | 30.750 | 32.880 | 45043 | 14383.604 | 6.24% |
| 2025-10-21 | 30.400 | 30.780 | 0.360 | 1.18% | 30.000 | 30.910 | 19553 | 5989.525 | 2.71% |
| 2025-10-20 | 31.100 | 30.420 | 0.200 | 0.66% | 30.230 | 31.300 | 22034 | 6725.947 | 3.05% |
| 2025-10-17 | 32.750 | 30.220 | -2.360 | -7.24% | 30.220 | 32.850 | 38980 | 12139.015 | 5.40% |
| 2025-10-16 | 32.930 | 32.580 | -1.060 | -3.15% | 32.510 | 33.580 | 25266 | 8308.868 | 3.50% |
深证大盘股票行情在线 K线走势图
摩尔线程(920533)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
