摩尔线程(920564)股票行情
摩尔线程(920564)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 | 28.340 | 27.690 | -0.950 | -3.32% | 27.690 | 28.920 | 21829 | 6173.363 | 5.39% |
| 2026-02-05 | 29.130 | 28.640 | -0.690 | -2.35% | 28.520 | 29.280 | 14579 | 4198.193 | 3.60% |
| 2026-02-04 | 30.380 | 29.330 | -1.240 | -4.06% | 29.080 | 30.380 | 27002 | 7958.878 | 6.67% |
| 2026-02-03 | 29.760 | 30.570 | 1.290 | 4.41% | 29.100 | 30.660 | 27331 | 8183.595 | 6.75% |
| 2026-02-02 | 29.990 | 29.280 | -0.570 | -1.91% | 29.280 | 30.910 | 21418 | 6439.492 | 5.29% |
| 2026-01-30 | 31.000 | 29.850 | -1.040 | -3.37% | 29.660 | 31.160 | 29621 | 8923.756 | 7.32% |
| 2026-01-29 | 29.330 | 30.890 | 1.440 | 4.89% | 28.520 | 32.190 | 49886 | 15248.215 | 12.32% |
| 2026-01-28 | 30.580 | 29.450 | -1.000 | -3.28% | 29.130 | 30.580 | 30140 | 8945.947 | 7.44% |
| 2026-01-27 | 29.600 | 30.450 | 0.530 | 1.77% | 29.550 | 30.850 | 31672 | 9612.850 | 7.82% |
| 2026-01-26 | 33.000 | 29.920 | -2.200 | -6.85% | 29.690 | 33.050 | 44330 | 13637.526 | 10.95% |
| 2026-01-23 | 31.000 | 32.120 | 1.830 | 6.04% | 30.000 | 32.990 | 65176 | 20685.287 | 16.10% |
| 2026-01-22 | 29.170 | 30.290 | 1.160 | 3.98% | 29.140 | 31.060 | 43272 | 13108.009 | 10.69% |
| 2026-01-21 | 29.260 | 29.130 | -0.120 | -0.41% | 28.730 | 29.690 | 20230 | 5920.405 | 5.00% |
| 2026-01-20 | 30.490 | 29.250 | -1.090 | -3.59% | 28.600 | 31.030 | 44530 | 13201.526 | 11.00% |
| 2026-01-19 | 30.410 | 30.340 | -0.290 | -0.95% | 29.380 | 31.450 | 38016 | 11552.667 | 9.39% |
| 2026-01-16 | 30.700 | 30.630 | 0.270 | 0.89% | 30.510 | 32.360 | 51081 | 15923.060 | 12.61% |
| 2026-01-15 | 34.620 | 30.360 | -6.190 | -16.94% | 30.050 | 34.990 | 80317 | 25472.666 | 19.84% |
| 2026-01-14 | 34.980 | 36.550 | 0.060 | 0.16% | 34.010 | 39.960 | 119188 | 44160.219 | 29.43% |
| 2026-01-13 | 38.000 | 36.490 | 1.560 | 4.47% | 32.800 | 43.400 | 172901 | 65292.109 | 42.70% |
| 2026-01-12 | 26.970 | 34.930 | 8.060 | 30.00% | 26.960 | 34.930 | 141796 | 44132.652 | 35.02% |
| 2026-01-09 | 26.000 | 26.870 | -1.490 | -5.25% | 25.800 | 27.880 | 113560 | 30329.680 | 28.04% |
| 2026-01-08 | 23.200 | 28.360 | 5.170 | 22.29% | 23.100 | 30.000 | 134417 | 36609.957 | 33.20% |
| 2026-01-07 | 23.800 | 23.190 | -0.710 | -2.97% | 23.140 | 23.960 | 28922 | 6794.116 | 7.14% |
| 2026-01-06 | 22.780 | 23.900 | 1.120 | 4.92% | 22.690 | 24.000 | 37209 | 8727.856 | 9.19% |
| 2026-01-05 | 22.740 | 22.780 | 0.040 | 0.18% | 22.370 | 23.080 | 23354 | 5308.964 | 5.77% |
| 2025-12-31 | 22.590 | 22.740 | 0.200 | 0.89% | 22.510 | 22.980 | 22726 | 5164.113 | 5.61% |
| 2025-12-30 | 23.990 | 22.540 | -1.260 | -5.29% | 22.500 | 23.990 | 32054 | 7377.698 | 7.92% |
| 2025-12-29 | 23.850 | 23.800 | -0.210 | -0.87% | 23.480 | 24.100 | 18283 | 4333.169 | 4.52% |
| 2025-12-26 | 24.760 | 24.010 | -0.750 | -3.03% | 23.950 | 25.190 | 32304 | 7896.316 | 7.98% |
| 2025-12-25 | 24.080 | 24.760 | 0.660 | 2.74% | 23.920 | 25.220 | 31143 | 7649.099 | 7.69% |
| 2025-12-24 | 23.460 | 24.100 | 0.500 | 2.12% | 23.350 | 24.430 | 26166 | 6269.284 | 6.46% |
| 2025-12-23 | 25.130 | 23.600 | -1.330 | -5.33% | 23.310 | 25.300 | 39395 | 9466.526 | 9.73% |
| 2025-12-22 | 25.550 | 24.930 | -0.580 | -2.27% | 24.770 | 26.000 | 35860 | 9051.245 | 8.86% |
| 2025-12-19 | 25.350 | 25.510 | -0.300 | -1.16% | 25.310 | 26.960 | 51804 | 13476.062 | 12.79% |
| 2025-12-18 | 24.510 | 25.810 | 0.760 | 3.03% | 24.510 | 26.680 | 54706 | 14061.990 | 13.51% |
| 2025-12-17 | 25.050 | 25.050 | -0.550 | -2.15% | 24.190 | 25.390 | 49644 | 12307.200 | 12.26% |
| 2025-12-16 | 26.570 | 25.600 | -0.700 | -2.66% | 25.180 | 26.990 | 54324 | 14039.418 | 13.42% |
| 2025-12-15 | 26.510 | 26.300 | -0.700 | -2.59% | 25.000 | 27.980 | 70780 | 18698.859 | 17.48% |
| 2025-12-12 | 24.430 | 27.000 | 1.880 | 7.48% | 24.300 | 28.490 | 107000 | 28485.520 | 26.42% |
| 2025-12-11 | 22.500 | 25.120 | 2.720 | 12.14% | 22.300 | 27.550 | 92831 | 22751.182 | 22.93% |
| 2025-12-10 | 23.060 | 22.400 | -0.890 | -3.82% | 22.300 | 23.140 | 33256 | 7493.401 | 8.21% |
| 2025-12-09 | 22.910 | 23.290 | -0.200 | -0.85% | 22.880 | 23.690 | 38713 | 8985.324 | 9.56% |
| 2025-12-08 | 25.000 | 23.490 | -0.970 | -3.97% | 23.360 | 25.390 | 67275 | 16274.027 | 16.61% |
| 2025-12-05 | 22.590 | 24.460 | 1.910 | 8.47% | 21.800 | 24.550 | 73346 | 17075.969 | 18.11% |
| 2025-12-04 | 23.300 | 22.550 | -1.300 | -5.45% | 22.550 | 24.930 | 65422 | 15621.742 | 16.16% |
| 2025-12-03 | 24.880 | 23.850 | -1.170 | -4.68% | 23.150 | 25.220 | 82486 | 19808.254 | 20.37% |
| 2025-12-02 | 24.110 | 25.020 | -0.280 | -1.11% | 23.720 | 26.650 | 99444 | 24916.053 | 24.56% |
| 2025-12-01 | 25.290 | 25.300 | 1.120 | 4.63% | 25.000 | 30.880 | 131708 | 35778.859 | 32.53% |
| 2025-11-28 | 21.110 | 24.180 | 2.950 | 13.90% | 21.110 | 25.500 | 95470 | 22981.855 | 23.58% |
| 2025-11-27 | 21.500 | 21.230 | -0.980 | -4.41% | 20.900 | 21.970 | 36573 | 7771.593 | 9.03% |
| 2025-11-26 | 22.010 | 22.210 | -0.300 | -1.33% | 21.200 | 24.020 | 56764 | 12863.689 | 14.02% |
| 2025-11-25 | 19.800 | 22.510 | 2.890 | 14.73% | 19.800 | 24.450 | 68377 | 15603.669 | 16.89% |
| 2025-11-24 | 19.520 | 19.620 | 0.250 | 1.29% | 19.260 | 19.780 | 8739 | 1704.648 | 2.16% |
| 2025-11-21 | 20.230 | 19.370 | -1.060 | -5.19% | 19.370 | 20.570 | 14106 | 2788.999 | 3.48% |
| 2025-11-20 | 20.820 | 20.430 | -0.220 | -1.07% | 20.030 | 20.920 | 12576 | 2570.877 | 3.11% |
| 2025-11-19 | 21.460 | 20.650 | -0.830 | -3.86% | 20.450 | 21.460 | 14501 | 3006.369 | 3.58% |
| 2025-11-18 | 21.400 | 21.480 | -0.100 | -0.46% | 21.300 | 21.990 | 10588 | 2281.857 | 2.61% |
| 2025-11-17 | 21.450 | 21.580 | 0.280 | 1.31% | 21.350 | 21.780 | 6181 | 1330.580 | 1.53% |
| 2025-11-14 | 21.800 | 21.300 | -0.670 | -3.05% | 21.300 | 22.020 | 10305 | 2235.139 | 2.54% |
| 2025-11-13 | 21.790 | 21.970 | 0.240 | 1.10% | 21.780 | 22.100 | 10046 | 2205.439 | 2.48% |
| 2025-11-12 | 22.320 | 21.730 | -0.490 | -2.21% | 21.640 | 22.320 | 10731 | 2348.736 | 2.65% |
| 2025-11-11 | 22.910 | 22.220 | -0.740 | -3.22% | 21.930 | 22.990 | 14190 | 3169.088 | 3.50% |
| 2025-11-10 | 22.520 | 22.960 | 0.440 | 1.95% | 22.380 | 23.140 | 10898 | 2488.961 | 2.69% |
| 2025-11-07 | 22.880 | 22.520 | -0.240 | -1.05% | 22.520 | 22.880 | 6524 | 1477.912 | 1.61% |
| 2025-11-06 | 23.350 | 22.760 | -0.480 | -2.07% | 22.670 | 23.350 | 11384 | 2607.801 | 2.81% |
| 2025-11-05 | 23.200 | 23.240 | 0.250 | 1.09% | 22.830 | 23.490 | 10474 | 2431.723 | 2.59% |
| 2025-11-04 | 23.840 | 22.990 | -0.790 | -3.32% | 22.700 | 23.840 | 13996 | 3229.728 | 3.46% |
| 2025-11-03 | 24.060 | 23.780 | -0.170 | -0.71% | 23.610 | 24.250 | 13055 | 3118.778 | 3.22% |
| 2025-10-31 | 23.370 | 23.950 | 0.600 | 2.57% | 23.300 | 24.450 | 21302 | 5104.476 | 5.26% |
| 2025-10-30 | 23.900 | 23.350 | -0.710 | -2.95% | 23.330 | 24.480 | 22605 | 5434.597 | 5.58% |
| 2025-10-29 | 22.510 | 24.060 | 1.450 | 6.41% | 22.300 | 24.220 | 23546 | 5502.841 | 5.81% |
| 2025-10-28 | 22.740 | 22.610 | -0.060 | -0.26% | 22.390 | 22.840 | 6511 | 1474.403 | 1.61% |
| 2025-10-27 | 22.990 | 22.670 | -0.230 | -1.00% | 22.500 | 23.240 | 10885 | 2476.441 | 2.69% |
| 2025-10-24 | 22.540 | 22.900 | 0.520 | 2.32% | 22.540 | 23.080 | 10702 | 2442.488 | 2.64% |
| 2025-10-23 | 22.980 | 22.380 | -0.450 | -1.97% | 22.000 | 22.980 | 8548 | 1912.313 | 2.11% |
| 2025-10-22 | 22.490 | 22.830 | 0.230 | 1.02% | 22.410 | 23.270 | 11430 | 2620.816 | 2.82% |
| 2025-10-21 | 21.970 | 22.600 | 0.630 | 2.87% | 21.760 | 22.800 | 12164 | 2731.675 | 3.00% |
| 2025-10-20 | 21.800 | 21.970 | 0.360 | 1.67% | 21.650 | 22.150 | 6475 | 1417.815 | 1.60% |
| 2025-10-17 | 22.400 | 21.610 | -0.730 | -3.27% | 21.610 | 22.500 | 9932 | 2190.656 | 2.45% |
| 2025-10-16 | 22.580 | 22.340 | -0.060 | -0.27% | 22.150 | 22.830 | 9461 | 2130.281 | 2.34% |
深证大盘股票行情在线 K线走势图
摩尔线程(920564)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
