摩尔线程(920547)股票行情
摩尔线程(920547)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 | 25.300 | 25.400 | -0.010 | -0.04% | 25.200 | 25.580 | 7900 | 2008.161 | 2.09% |
| 2026-02-05 | 24.900 | 25.410 | 0.530 | 2.13% | 24.740 | 25.680 | 11171 | 2831.508 | 2.96% |
| 2026-02-04 | 24.750 | 24.880 | 0.130 | 0.53% | 24.560 | 25.200 | 5683 | 1416.953 | 1.51% |
| 2026-02-03 | 24.790 | 24.750 | 0.250 | 1.02% | 24.380 | 24.900 | 5649 | 1393.445 | 1.50% |
| 2026-02-02 | 24.830 | 24.500 | -0.580 | -2.31% | 24.340 | 24.950 | 9204 | 2265.604 | 2.44% |
| 2026-01-30 | 25.030 | 25.080 | -0.050 | -0.20% | 24.740 | 25.380 | 9404 | 2355.253 | 2.49% |
| 2026-01-29 | 25.700 | 25.130 | -0.570 | -2.22% | 25.030 | 25.780 | 11102 | 2809.682 | 2.94% |
| 2026-01-28 | 25.300 | 25.700 | 0.550 | 2.19% | 25.300 | 26.390 | 18068 | 4673.717 | 4.79% |
| 2026-01-27 | 25.640 | 25.150 | -0.530 | -2.06% | 24.400 | 25.640 | 11742 | 2918.984 | 3.11% |
| 2026-01-26 | 25.280 | 25.680 | 0.400 | 1.58% | 24.890 | 25.880 | 15639 | 3990.703 | 4.15% |
| 2026-01-23 | 24.970 | 25.280 | 0.320 | 1.28% | 24.960 | 25.300 | 7722 | 1945.484 | 2.05% |
| 2026-01-22 | 24.950 | 24.960 | 0.000 | 0.00% | 24.750 | 25.000 | 4430 | 1103.238 | 1.17% |
| 2026-01-21 | 24.950 | 24.960 | 0.000 | 0.00% | 24.720 | 25.000 | 4161 | 1035.064 | 1.10% |
| 2026-01-20 | 25.000 | 24.960 | 0.060 | 0.24% | 24.630 | 25.010 | 3986 | 988.808 | 1.06% |
| 2026-01-19 | 25.180 | 24.900 | -0.190 | -0.76% | 24.600 | 25.190 | 6482 | 1608.180 | 1.72% |
| 2026-01-16 | 25.000 | 25.090 | 0.210 | 0.84% | 24.760 | 25.150 | 5216 | 1302.050 | 1.38% |
| 2026-01-15 | 25.300 | 24.880 | -0.690 | -2.70% | 24.860 | 25.650 | 10245 | 2576.981 | 2.72% |
| 2026-01-14 | 25.620 | 25.570 | -0.180 | -0.70% | 24.800 | 25.880 | 18085 | 4584.308 | 4.79% |
| 2026-01-13 | 25.260 | 25.750 | 0.640 | 2.55% | 25.130 | 26.690 | 24482 | 6401.020 | 6.49% |
| 2026-01-12 | 24.900 | 25.110 | 0.450 | 1.82% | 24.620 | 25.160 | 12532 | 3112.885 | 3.32% |
| 2026-01-09 | 24.770 | 24.660 | 0.040 | 0.16% | 24.400 | 24.970 | 7555 | 1868.406 | 2.00% |
| 2026-01-08 | 24.260 | 24.620 | 0.210 | 0.86% | 24.170 | 24.800 | 6650 | 1631.366 | 1.76% |
| 2026-01-07 | 24.570 | 24.410 | -0.090 | -0.37% | 24.340 | 24.950 | 9773 | 2408.442 | 2.59% |
| 2026-01-06 | 23.960 | 24.500 | 0.550 | 2.30% | 23.900 | 24.500 | 7683 | 1866.295 | 2.04% |
| 2026-01-05 | 23.860 | 23.950 | 0.300 | 1.27% | 23.590 | 24.160 | 5965 | 1427.996 | 1.58% |
| 2025-12-31 | 23.710 | 23.650 | -0.210 | -0.88% | 23.550 | 23.930 | 5265 | 1246.281 | 1.40% |
| 2025-12-30 | 24.050 | 23.860 | -0.080 | -0.33% | 23.530 | 24.060 | 6687 | 1591.628 | 1.77% |
| 2025-12-29 | 24.200 | 23.940 | -0.250 | -1.03% | 23.920 | 24.400 | 8134 | 1968.258 | 2.16% |
| 2025-12-26 | 24.500 | 24.190 | -0.190 | -0.78% | 24.060 | 24.500 | 4719 | 1145.262 | 1.25% |
| 2025-12-25 | 24.610 | 24.380 | 0.110 | 0.45% | 24.190 | 24.610 | 6278 | 1532.477 | 1.66% |
| 2025-12-24 | 24.160 | 24.270 | -0.080 | -0.33% | 24.120 | 24.450 | 5571 | 1352.132 | 1.48% |
| 2025-12-23 | 24.880 | 24.350 | -0.530 | -2.13% | 24.200 | 24.880 | 10559 | 2584.676 | 2.80% |
| 2025-12-22 | 25.280 | 24.880 | -0.770 | -3.00% | 24.750 | 25.580 | 17731 | 4429.970 | 4.70% |
| 2025-12-19 | 25.000 | 25.650 | 1.350 | 5.56% | 24.520 | 26.200 | 25128 | 6414.713 | 6.66% |
| 2025-12-18 | 24.550 | 24.300 | -0.280 | -1.14% | 24.250 | 24.790 | 5683 | 1395.663 | 1.51% |
| 2025-12-17 | 24.250 | 24.580 | 0.190 | 0.78% | 24.160 | 24.720 | 6056 | 1484.803 | 1.61% |
| 2025-12-16 | 24.200 | 24.390 | 0.270 | 1.12% | 23.950 | 24.680 | 9143 | 2226.028 | 2.42% |
| 2025-12-15 | 24.000 | 24.120 | 0.350 | 1.47% | 24.000 | 24.750 | 8850 | 2155.816 | 2.35% |
| 2025-12-12 | 23.700 | 23.770 | -0.100 | -0.42% | 23.570 | 24.280 | 7025 | 1681.326 | 1.86% |
| 2025-12-11 | 23.290 | 23.870 | 0.430 | 1.83% | 23.210 | 24.560 | 11924 | 2869.378 | 3.16% |
| 2025-12-10 | 23.450 | 23.440 | 0.040 | 0.17% | 23.080 | 23.570 | 4170 | 971.514 | 1.11% |
| 2025-12-09 | 24.000 | 23.400 | -0.490 | -2.05% | 23.210 | 24.000 | 4216 | 997.456 | 1.12% |
| 2025-12-08 | 23.770 | 23.890 | 0.260 | 1.10% | 23.750 | 24.130 | 3957 | 949.201 | 1.05% |
| 2025-12-05 | 23.480 | 23.630 | 0.250 | 1.07% | 23.100 | 23.820 | 4074 | 959.555 | 1.08% |
| 2025-12-04 | 23.460 | 23.380 | -0.150 | -0.64% | 23.150 | 23.710 | 4265 | 996.633 | 1.13% |
| 2025-12-03 | 24.080 | 23.530 | -0.340 | -1.42% | 23.470 | 24.080 | 5443 | 1290.556 | 1.44% |
| 2025-12-02 | 24.500 | 23.870 | -0.620 | -2.53% | 23.850 | 24.590 | 4865 | 1175.214 | 1.29% |
| 2025-12-01 | 23.880 | 24.490 | 0.600 | 2.51% | 23.850 | 24.560 | 5335 | 1291.851 | 1.41% |
| 2025-11-28 | 24.350 | 23.890 | -0.280 | -1.16% | 23.710 | 24.350 | 4899 | 1169.928 | 1.30% |
| 2025-11-27 | 24.290 | 24.170 | 0.010 | 0.04% | 23.820 | 24.550 | 4674 | 1128.108 | 1.24% |
| 2025-11-26 | 24.300 | 24.160 | 0.120 | 0.50% | 24.050 | 24.790 | 7678 | 1874.609 | 2.04% |
| 2025-11-25 | 24.050 | 24.040 | 0.030 | 0.12% | 23.910 | 24.530 | 4298 | 1042.815 | 1.14% |
| 2025-11-24 | 23.910 | 24.010 | 0.130 | 0.54% | 23.770 | 24.150 | 4535 | 1087.096 | 1.20% |
| 2025-11-21 | 24.670 | 23.880 | -1.190 | -4.75% | 23.800 | 25.350 | 8970 | 2185.902 | 2.38% |
| 2025-11-20 | 25.790 | 25.070 | -0.390 | -1.53% | 25.070 | 25.790 | 4221 | 1067.889 | 1.12% |
| 2025-11-19 | 26.020 | 25.460 | -0.560 | -2.15% | 25.350 | 26.070 | 8314 | 2126.209 | 2.20% |
| 2025-11-18 | 26.370 | 26.020 | -0.040 | -0.15% | 25.900 | 26.450 | 7428 | 1945.023 | 1.97% |
| 2025-11-17 | 27.370 | 26.060 | -1.120 | -4.12% | 26.010 | 27.370 | 11982 | 3160.972 | 3.18% |
| 2025-11-14 | 27.290 | 27.180 | -0.320 | -1.16% | 27.020 | 27.880 | 8731 | 2402.042 | 2.31% |
| 2025-11-13 | 27.220 | 27.500 | 0.100 | 0.36% | 26.850 | 27.640 | 10819 | 2959.103 | 2.87% |
| 2025-11-12 | 27.160 | 27.400 | 0.240 | 0.88% | 27.080 | 27.700 | 8550 | 2341.853 | 2.27% |
| 2025-11-11 | 27.140 | 27.160 | 0.030 | 0.11% | 26.700 | 27.300 | 7250 | 1958.422 | 1.92% |
| 2025-11-10 | 27.130 | 27.130 | 0.080 | 0.30% | 26.820 | 27.390 | 6992 | 1895.253 | 1.85% |
| 2025-11-07 | 27.270 | 27.050 | -0.070 | -0.26% | 26.950 | 27.680 | 6934 | 1885.697 | 1.84% |
| 2025-11-06 | 27.850 | 27.120 | -0.750 | -2.69% | 27.000 | 27.950 | 12363 | 3375.610 | 3.28% |
| 2025-11-05 | 27.400 | 27.870 | 0.400 | 1.46% | 27.220 | 28.640 | 13250 | 3720.629 | 3.51% |
| 2025-11-04 | 28.220 | 27.470 | -0.860 | -3.04% | 27.130 | 28.220 | 12322 | 3392.593 | 3.27% |
| 2025-11-03 | 28.030 | 28.330 | 0.130 | 0.46% | 28.000 | 29.200 | 20988 | 6002.994 | 5.56% |
| 2025-10-31 | 27.800 | 28.200 | 0.420 | 1.51% | 27.750 | 28.790 | 21422 | 6069.302 | 5.68% |
| 2025-10-30 | 27.670 | 27.780 | -0.210 | -0.75% | 27.600 | 28.500 | 21191 | 5948.849 | 5.62% |
| 2025-10-29 | 27.260 | 27.990 | 0.790 | 2.90% | 26.360 | 28.040 | 19224 | 5237.692 | 5.10% |
| 2025-10-28 | 26.700 | 27.200 | 0.500 | 1.87% | 26.420 | 27.240 | 11778 | 3157.713 | 3.12% |
| 2025-10-27 | 26.880 | 26.700 | -0.050 | -0.19% | 26.400 | 26.990 | 6563 | 1750.624 | 1.74% |
| 2025-10-24 | 26.530 | 26.750 | 0.250 | 0.94% | 26.330 | 26.790 | 6641 | 1765.844 | 1.76% |
| 2025-10-23 | 26.750 | 26.500 | -0.340 | -1.27% | 26.030 | 27.090 | 7875 | 2073.526 | 2.09% |
| 2025-10-22 | 26.610 | 26.840 | 0.110 | 0.41% | 26.600 | 27.610 | 11989 | 3250.710 | 3.18% |
| 2025-10-21 | 25.760 | 26.730 | 1.120 | 4.37% | 25.410 | 26.880 | 13898 | 3687.774 | 3.68% |
| 2025-10-20 | 25.410 | 25.610 | 0.430 | 1.71% | 25.150 | 25.780 | 6937 | 1764.150 | 1.84% |
| 2025-10-17 | 26.490 | 25.180 | -1.280 | -4.84% | 25.180 | 26.760 | 12112 | 3137.397 | 3.21% |
| 2025-10-16 | 26.500 | 26.460 | 0.060 | 0.23% | 26.140 | 26.850 | 9275 | 2456.045 | 2.46% |
深证大盘股票行情在线 K线走势图
摩尔线程(920547)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
