摩尔线程(920627)股票行情
摩尔线程(920627)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 | 22.510 | 23.880 | 1.480 | 6.61% | 22.400 | 24.490 | 36374 | 8590.422 | 7.77% |
| 2026-02-05 | 23.470 | 22.400 | -0.840 | -3.61% | 22.380 | 23.470 | 12929 | 2942.852 | 2.76% |
| 2026-02-04 | 23.740 | 23.240 | 0.110 | 0.48% | 22.970 | 23.800 | 12619 | 2939.613 | 2.70% |
| 2026-02-03 | 22.650 | 23.130 | 0.620 | 2.75% | 22.580 | 23.190 | 12954 | 2977.227 | 2.77% |
| 2026-02-02 | 22.900 | 22.510 | -0.450 | -1.96% | 22.460 | 23.150 | 12823 | 2915.449 | 2.74% |
| 2026-01-30 | 22.890 | 22.960 | 0.400 | 1.77% | 22.530 | 23.500 | 16667 | 3828.264 | 3.56% |
| 2026-01-29 | 22.800 | 22.560 | -0.310 | -1.36% | 22.350 | 22.880 | 11935 | 2705.800 | 2.55% |
| 2026-01-28 | 23.230 | 22.870 | -0.420 | -1.80% | 22.780 | 23.470 | 12692 | 2916.828 | 2.71% |
| 2026-01-27 | 23.850 | 23.290 | -0.560 | -2.35% | 22.500 | 23.860 | 18318 | 4224.110 | 3.92% |
| 2026-01-26 | 24.900 | 23.850 | -0.900 | -3.64% | 23.600 | 24.910 | 22020 | 5305.871 | 4.71% |
| 2026-01-23 | 23.900 | 24.750 | 0.880 | 3.69% | 23.900 | 24.880 | 32313 | 7937.503 | 6.91% |
| 2026-01-22 | 24.300 | 23.870 | -0.140 | -0.58% | 23.700 | 24.650 | 16263 | 3891.474 | 3.48% |
| 2026-01-21 | 23.910 | 24.010 | 0.030 | 0.13% | 23.550 | 24.330 | 16781 | 4023.032 | 3.59% |
| 2026-01-20 | 24.840 | 23.980 | -0.890 | -3.58% | 23.840 | 24.900 | 25234 | 6112.138 | 5.39% |
| 2026-01-19 | 24.520 | 24.870 | -0.070 | -0.28% | 24.310 | 25.340 | 29721 | 7354.562 | 6.35% |
| 2026-01-16 | 26.000 | 24.940 | -1.360 | -5.17% | 24.910 | 26.590 | 56051 | 14205.215 | 11.98% |
| 2026-01-15 | 24.010 | 26.300 | 2.040 | 8.41% | 23.900 | 28.560 | 97428 | 26134.260 | 20.82% |
| 2026-01-14 | 24.200 | 24.260 | -0.060 | -0.25% | 23.800 | 25.000 | 31092 | 7582.799 | 6.65% |
| 2026-01-13 | 24.630 | 24.320 | 0.070 | 0.29% | 23.610 | 25.080 | 35823 | 8755.100 | 7.66% |
| 2026-01-12 | 23.400 | 24.250 | 0.700 | 2.97% | 23.350 | 24.250 | 30827 | 7325.906 | 6.59% |
| 2026-01-09 | 23.560 | 23.550 | -0.110 | -0.46% | 23.210 | 23.970 | 22327 | 5271.357 | 4.77% |
| 2026-01-08 | 23.880 | 23.660 | -0.540 | -2.23% | 23.360 | 23.980 | 33619 | 7918.227 | 7.19% |
| 2026-01-07 | 22.700 | 24.200 | 1.420 | 6.23% | 22.540 | 26.480 | 60399 | 14825.702 | 12.91% |
| 2026-01-06 | 21.810 | 22.780 | 1.290 | 6.00% | 21.510 | 23.280 | 35250 | 7953.473 | 7.53% |
| 2026-01-05 | 21.750 | 21.490 | 0.200 | 0.94% | 21.260 | 21.770 | 7147 | 1531.815 | 1.53% |
| 2025-12-31 | 21.340 | 21.290 | -0.130 | -0.61% | 21.210 | 21.520 | 5798 | 1235.234 | 1.24% |
| 2025-12-30 | 21.460 | 21.420 | -0.050 | -0.23% | 21.090 | 21.640 | 10083 | 2154.911 | 2.16% |
| 2025-12-29 | 22.190 | 21.470 | -0.470 | -2.14% | 21.400 | 22.190 | 10899 | 2350.212 | 2.33% |
| 2025-12-26 | 22.130 | 21.940 | 0.020 | 0.09% | 21.920 | 22.380 | 13694 | 3030.506 | 2.93% |
| 2025-12-25 | 21.860 | 21.920 | -0.060 | -0.27% | 21.700 | 22.130 | 9306 | 2035.595 | 1.99% |
| 2025-12-24 | 22.440 | 21.980 | -0.460 | -2.05% | 21.770 | 22.440 | 13983 | 3078.163 | 2.99% |
| 2025-12-23 | 22.590 | 22.440 | 0.010 | 0.04% | 22.140 | 22.860 | 14193 | 3200.446 | 3.03% |
| 2025-12-22 | 22.880 | 22.430 | 0.010 | 0.04% | 22.300 | 22.960 | 11470 | 2575.887 | 2.45% |
| 2025-12-19 | 22.270 | 22.420 | 0.310 | 1.40% | 22.120 | 22.640 | 8400 | 1881.517 | 1.80% |
| 2025-12-18 | 22.610 | 22.110 | -0.750 | -3.28% | 22.110 | 22.860 | 14345 | 3223.517 | 3.07% |
| 2025-12-17 | 22.570 | 22.860 | 0.310 | 1.37% | 22.570 | 23.370 | 19975 | 4592.997 | 4.27% |
| 2025-12-16 | 23.000 | 22.550 | -0.160 | -0.70% | 22.370 | 23.070 | 11008 | 2499.940 | 2.35% |
| 2025-12-15 | 22.480 | 22.710 | 0.250 | 1.11% | 22.240 | 22.910 | 11391 | 2582.306 | 2.43% |
| 2025-12-12 | 22.290 | 22.460 | 0.060 | 0.27% | 22.140 | 22.900 | 13221 | 2985.506 | 2.83% |
| 2025-12-11 | 21.920 | 22.400 | 0.740 | 3.42% | 21.600 | 23.000 | 19422 | 4339.526 | 4.15% |
| 2025-12-10 | 22.370 | 21.660 | -0.640 | -2.87% | 21.540 | 22.370 | 10832 | 2353.288 | 2.32% |
| 2025-12-09 | 22.420 | 22.300 | -0.260 | -1.15% | 22.200 | 22.730 | 7537 | 1683.685 | 1.61% |
| 2025-12-08 | 22.640 | 22.560 | 0.330 | 1.48% | 22.340 | 22.880 | 9899 | 2239.812 | 2.12% |
| 2025-12-05 | 21.650 | 22.230 | 0.850 | 3.98% | 21.220 | 22.280 | 13982 | 3047.079 | 2.99% |
| 2025-12-04 | 22.000 | 21.380 | -0.620 | -2.82% | 21.220 | 22.220 | 12484 | 2691.890 | 2.67% |
| 2025-12-03 | 22.920 | 22.000 | -0.730 | -3.21% | 21.900 | 22.950 | 13110 | 2921.831 | 2.80% |
| 2025-12-02 | 23.050 | 22.730 | -0.460 | -1.98% | 22.670 | 23.300 | 9831 | 2253.855 | 2.10% |
| 2025-12-01 | 23.050 | 23.190 | 0.190 | 0.83% | 22.810 | 23.370 | 15917 | 3670.858 | 3.40% |
| 2025-11-28 | 22.970 | 23.000 | 0.030 | 0.13% | 22.810 | 23.390 | 8641 | 1992.796 | 1.85% |
| 2025-11-27 | 23.110 | 22.970 | -0.430 | -1.84% | 22.970 | 23.690 | 12546 | 2920.743 | 2.68% |
| 2025-11-26 | 23.850 | 23.400 | -0.400 | -1.68% | 23.200 | 23.970 | 11298 | 2652.914 | 2.41% |
| 2025-11-25 | 23.430 | 23.800 | 0.490 | 2.10% | 23.430 | 24.050 | 11284 | 2684.549 | 2.41% |
| 2025-11-24 | 23.520 | 23.310 | 0.210 | 0.91% | 23.020 | 23.520 | 9359 | 2179.633 | 2.00% |
| 2025-11-21 | 24.800 | 23.100 | -1.840 | -7.38% | 23.020 | 24.860 | 21485 | 5089.067 | 4.59% |
| 2025-11-20 | 25.650 | 24.940 | -0.320 | -1.27% | 24.880 | 25.760 | 11734 | 2953.749 | 2.51% |
| 2025-11-19 | 26.070 | 25.260 | -0.840 | -3.22% | 25.000 | 26.370 | 17222 | 4393.629 | 3.68% |
| 2025-11-18 | 27.020 | 26.100 | -1.090 | -4.01% | 25.950 | 27.390 | 24473 | 6463.652 | 5.23% |
| 2025-11-17 | 27.300 | 27.190 | -0.270 | -0.98% | 26.860 | 27.980 | 21387 | 5817.856 | 4.57% |
| 2025-11-14 | 27.800 | 27.460 | -0.530 | -1.89% | 27.300 | 27.990 | 25614 | 7053.933 | 5.47% |
| 2025-11-13 | 26.550 | 27.990 | 1.410 | 5.30% | 26.550 | 28.520 | 50921 | 14214.524 | 10.88% |
| 2025-11-12 | 27.390 | 26.580 | -0.520 | -1.92% | 26.510 | 27.390 | 16750 | 4489.108 | 3.58% |
| 2025-11-11 | 26.970 | 27.100 | 0.080 | 0.30% | 26.760 | 27.700 | 22281 | 6076.123 | 4.76% |
| 2025-11-10 | 27.440 | 27.020 | -0.420 | -1.53% | 26.800 | 27.970 | 23474 | 6416.897 | 5.02% |
| 2025-11-07 | 27.000 | 27.440 | 0.440 | 1.63% | 26.600 | 27.810 | 22211 | 6079.842 | 4.75% |
| 2025-11-06 | 27.360 | 27.000 | -0.500 | -1.82% | 26.900 | 27.720 | 19315 | 5249.119 | 4.13% |
| 2025-11-05 | 26.800 | 27.500 | 0.630 | 2.34% | 26.320 | 27.900 | 29184 | 7951.658 | 6.24% |
| 2025-11-04 | 27.840 | 26.870 | -0.880 | -3.17% | 26.570 | 27.980 | 22288 | 6010.746 | 4.76% |
| 2025-11-03 | 28.020 | 27.750 | -0.770 | -2.70% | 27.430 | 28.530 | 34625 | 9671.836 | 7.40% |
| 2025-10-31 | 27.880 | 28.520 | 0.800 | 2.89% | 27.750 | 29.990 | 62594 | 18150.611 | 13.38% |
| 2025-10-30 | 27.580 | 27.720 | 0.200 | 0.73% | 27.220 | 28.880 | 49276 | 13880.767 | 10.53% |
| 2025-10-29 | 26.410 | 27.520 | 1.210 | 4.60% | 25.980 | 27.600 | 29165 | 7852.030 | 6.23% |
| 2025-10-28 | 27.200 | 26.310 | -0.540 | -2.01% | 26.200 | 27.200 | 12968 | 3448.863 | 2.77% |
| 2025-10-27 | 26.750 | 26.850 | 0.030 | 0.11% | 26.700 | 27.240 | 13684 | 3677.150 | 2.92% |
| 2025-10-24 | 26.620 | 26.820 | 0.520 | 1.98% | 26.260 | 27.070 | 16000 | 4256.992 | 3.42% |
| 2025-10-23 | 26.270 | 26.300 | -0.180 | -0.68% | 25.800 | 26.550 | 14141 | 3688.934 | 3.02% |
| 2025-10-22 | 26.770 | 26.480 | -0.450 | -1.67% | 26.360 | 27.130 | 14244 | 3791.470 | 3.04% |
| 2025-10-21 | 26.050 | 26.930 | 0.830 | 3.18% | 26.050 | 26.980 | 20936 | 5589.659 | 4.47% |
| 2025-10-20 | 26.200 | 26.100 | 0.300 | 1.16% | 25.910 | 26.700 | 14355 | 3771.319 | 3.07% |
| 2025-10-17 | 26.900 | 25.800 | -1.060 | -3.95% | 25.800 | 27.240 | 18395 | 4863.875 | 3.93% |
| 2025-10-16 | 27.380 | 26.860 | -0.390 | -1.43% | 26.800 | 27.640 | 19270 | 5215.490 | 4.12% |
深证大盘股票行情在线 K线走势图
摩尔线程(920627)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
