摩尔线程(920634)股票行情
摩尔线程(920634)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 | 26.810 | 27.100 | 0.020 | 0.07% | 26.700 | 27.560 | 20298 | 5531.737 | 5.02% |
| 2026-02-05 | 27.650 | 27.080 | -1.120 | -3.97% | 27.000 | 27.990 | 33026 | 9037.675 | 8.16% |
| 2026-02-04 | 29.390 | 28.200 | -0.150 | -0.53% | 28.150 | 29.950 | 39485 | 11413.434 | 9.76% |
| 2026-02-03 | 27.600 | 28.350 | 1.280 | 4.73% | 27.080 | 28.520 | 33772 | 9384.053 | 8.35% |
| 2026-02-02 | 27.130 | 27.070 | -1.080 | -3.84% | 26.530 | 27.970 | 37525 | 10213.516 | 9.27% |
| 2026-01-30 | 30.040 | 28.150 | -4.430 | -13.60% | 28.120 | 30.660 | 61068 | 17676.047 | 15.09% |
| 2026-01-29 | 34.780 | 32.580 | -1.460 | -4.29% | 31.660 | 36.700 | 84102 | 28414.541 | 20.79% |
| 2026-01-28 | 31.340 | 34.040 | 3.540 | 11.61% | 29.660 | 35.800 | 103921 | 34534.184 | 25.69% |
| 2026-01-27 | 30.000 | 30.500 | -1.740 | -5.40% | 28.690 | 31.750 | 72919 | 21842.473 | 18.02% |
| 2026-01-26 | 29.700 | 32.240 | 3.570 | 12.45% | 29.510 | 35.990 | 97306 | 32785.059 | 24.05% |
| 2026-01-23 | 29.610 | 28.670 | 0.700 | 2.50% | 28.530 | 30.610 | 58006 | 17182.447 | 14.34% |
| 2026-01-22 | 27.500 | 27.970 | -0.540 | -1.89% | 27.330 | 28.300 | 33625 | 9298.294 | 8.31% |
| 2026-01-21 | 27.280 | 28.510 | 1.210 | 4.43% | 26.860 | 29.040 | 41142 | 11531.942 | 10.17% |
| 2026-01-20 | 27.170 | 27.300 | 0.230 | 0.85% | 26.200 | 27.990 | 28891 | 7806.846 | 7.14% |
| 2026-01-19 | 26.830 | 27.070 | -0.320 | -1.17% | 26.770 | 28.030 | 30261 | 8246.551 | 7.48% |
| 2026-01-16 | 28.080 | 27.390 | -1.460 | -5.06% | 27.250 | 30.270 | 55389 | 15866.512 | 13.69% |
| 2026-01-15 | 26.560 | 28.850 | 2.200 | 8.26% | 26.560 | 30.990 | 73626 | 21331.191 | 18.20% |
| 2026-01-14 | 26.070 | 26.650 | 0.580 | 2.22% | 26.070 | 27.300 | 27676 | 7395.516 | 6.84% |
| 2026-01-13 | 26.870 | 26.070 | -0.550 | -2.07% | 26.010 | 27.390 | 27469 | 7334.638 | 6.79% |
| 2026-01-12 | 26.090 | 26.620 | 0.690 | 2.66% | 25.740 | 26.820 | 25363 | 6667.137 | 6.27% |
| 2026-01-09 | 25.750 | 25.930 | 0.180 | 0.70% | 25.660 | 26.550 | 17059 | 4452.405 | 4.22% |
| 2026-01-08 | 26.010 | 25.750 | -0.580 | -2.20% | 25.580 | 26.300 | 22776 | 5890.012 | 5.63% |
| 2026-01-07 | 25.880 | 26.330 | 0.390 | 1.50% | 25.560 | 27.200 | 38997 | 10313.334 | 9.64% |
| 2026-01-06 | 24.630 | 25.940 | 1.490 | 6.09% | 24.630 | 26.820 | 32301 | 8300.654 | 7.98% |
| 2026-01-05 | 24.640 | 24.450 | 0.220 | 0.91% | 24.220 | 24.640 | 11644 | 2843.080 | 2.88% |
| 2025-12-31 | 24.490 | 24.230 | -0.140 | -0.57% | 24.230 | 25.360 | 14540 | 3590.421 | 3.59% |
| 2025-12-30 | 25.000 | 24.370 | -1.200 | -4.69% | 24.350 | 25.390 | 21293 | 5231.344 | 5.26% |
| 2025-12-29 | 27.000 | 25.570 | -1.120 | -4.20% | 25.330 | 27.360 | 31998 | 8321.693 | 7.91% |
| 2025-12-26 | 25.630 | 26.690 | 1.340 | 5.29% | 25.310 | 26.890 | 41206 | 10770.024 | 10.18% |
| 2025-12-25 | 25.450 | 25.350 | -0.450 | -1.74% | 25.000 | 25.890 | 21285 | 5398.101 | 5.26% |
| 2025-12-24 | 26.000 | 25.800 | 0.490 | 1.94% | 25.200 | 26.430 | 21750 | 5615.578 | 5.38% |
| 2025-12-23 | 25.840 | 25.310 | -0.210 | -0.82% | 25.050 | 26.330 | 18615 | 4766.583 | 4.60% |
| 2025-12-22 | 25.470 | 25.520 | 0.070 | 0.28% | 25.330 | 25.980 | 12826 | 3280.594 | 3.17% |
| 2025-12-19 | 24.790 | 25.450 | 0.430 | 1.72% | 24.700 | 25.700 | 18370 | 4656.453 | 4.54% |
| 2025-12-18 | 25.090 | 25.020 | -0.280 | -1.11% | 25.000 | 26.280 | 19903 | 5052.446 | 4.92% |
| 2025-12-17 | 25.590 | 25.300 | -0.310 | -1.21% | 24.900 | 26.610 | 23491 | 6017.210 | 5.81% |
| 2025-12-16 | 25.200 | 25.610 | 0.140 | 0.55% | 24.600 | 25.950 | 25551 | 6504.785 | 6.32% |
| 2025-12-15 | 25.010 | 25.470 | -0.610 | -2.34% | 24.850 | 25.920 | 35433 | 8942.780 | 8.76% |
| 2025-12-12 | 25.550 | 26.080 | 2.080 | 8.67% | 24.900 | 27.800 | 59486 | 15685.088 | 14.70% |
| 2025-12-11 | 23.440 | 24.000 | 0.670 | 2.87% | 22.960 | 24.460 | 20920 | 4991.755 | 5.17% |
| 2025-12-10 | 23.770 | 23.330 | -0.300 | -1.27% | 22.980 | 23.770 | 12544 | 2918.112 | 3.10% |
| 2025-12-09 | 24.550 | 23.630 | -0.920 | -3.75% | 23.400 | 24.550 | 14006 | 3330.969 | 3.46% |
| 2025-12-08 | 24.350 | 24.550 | 0.100 | 0.41% | 24.100 | 24.600 | 17139 | 4180.234 | 4.24% |
| 2025-12-05 | 24.000 | 24.450 | 0.420 | 1.75% | 23.610 | 24.600 | 16006 | 3884.240 | 3.96% |
| 2025-12-04 | 24.500 | 24.030 | -0.050 | -0.21% | 24.010 | 25.240 | 19713 | 4837.372 | 4.87% |
| 2025-12-03 | 24.150 | 24.080 | -0.100 | -0.41% | 23.950 | 24.670 | 15648 | 3792.710 | 3.87% |
| 2025-12-02 | 24.500 | 24.180 | -0.750 | -3.01% | 24.030 | 24.870 | 21205 | 5126.862 | 5.24% |
| 2025-12-01 | 23.810 | 24.930 | 1.870 | 8.11% | 23.810 | 25.980 | 34935 | 8778.914 | 8.63% |
| 2025-11-28 | 23.200 | 23.060 | -0.250 | -1.07% | 22.960 | 23.590 | 6584 | 1527.174 | 1.63% |
| 2025-11-27 | 23.690 | 23.310 | -0.270 | -1.15% | 23.300 | 24.000 | 6842 | 1616.222 | 1.69% |
| 2025-11-26 | 24.110 | 23.580 | -0.620 | -2.56% | 23.540 | 24.430 | 8110 | 1940.421 | 2.00% |
| 2025-11-25 | 24.240 | 24.200 | 0.320 | 1.34% | 24.060 | 24.600 | 6830 | 1659.978 | 1.69% |
| 2025-11-24 | 23.720 | 23.880 | 0.280 | 1.19% | 23.480 | 24.090 | 5924 | 1408.874 | 1.46% |
| 2025-11-21 | 24.670 | 23.600 | -1.310 | -5.26% | 23.600 | 25.010 | 11045 | 2663.333 | 2.73% |
| 2025-11-20 | 25.880 | 24.910 | -0.950 | -3.67% | 24.900 | 26.060 | 12932 | 3300.831 | 3.20% |
| 2025-11-19 | 25.550 | 25.860 | 0.420 | 1.65% | 25.170 | 26.550 | 13054 | 3357.018 | 3.23% |
| 2025-11-18 | 26.280 | 25.440 | -0.860 | -3.27% | 25.200 | 26.330 | 12973 | 3323.204 | 3.21% |
| 2025-11-17 | 27.170 | 26.300 | -1.020 | -3.73% | 26.200 | 27.320 | 15698 | 4181.189 | 3.88% |
| 2025-11-14 | 27.900 | 27.320 | -0.900 | -3.19% | 27.310 | 27.980 | 15985 | 4406.072 | 3.95% |
| 2025-11-13 | 27.740 | 28.220 | 0.620 | 2.25% | 27.680 | 28.680 | 20276 | 5736.275 | 5.01% |
| 2025-11-12 | 27.310 | 27.600 | 0.070 | 0.25% | 27.280 | 28.080 | 11439 | 3165.195 | 2.83% |
| 2025-11-11 | 27.900 | 27.530 | 0.220 | 0.81% | 27.340 | 28.090 | 11182 | 3086.989 | 2.76% |
| 2025-11-10 | 27.290 | 27.310 | 0.060 | 0.22% | 27.290 | 27.830 | 8977 | 2470.320 | 2.22% |
| 2025-11-07 | 27.590 | 27.250 | -0.580 | -2.08% | 27.180 | 27.850 | 12042 | 3302.492 | 2.98% |
| 2025-11-06 | 27.780 | 27.830 | 0.230 | 0.83% | 27.270 | 28.910 | 20222 | 5681.025 | 5.06% |
| 2025-11-05 | 27.020 | 27.600 | 0.130 | 0.47% | 27.010 | 27.750 | 10497 | 2874.460 | 2.63% |
| 2025-11-04 | 28.150 | 27.470 | -0.610 | -2.17% | 27.190 | 28.150 | 11511 | 3169.782 | 2.88% |
| 2025-11-03 | 28.000 | 28.080 | -0.030 | -0.11% | 27.660 | 28.580 | 13496 | 3776.960 | 3.38% |
| 2025-10-31 | 28.570 | 28.110 | -0.510 | -1.78% | 28.060 | 29.120 | 20361 | 5801.665 | 5.10% |
| 2025-10-30 | 28.050 | 28.620 | 0.010 | 0.03% | 28.030 | 29.800 | 29657 | 8552.771 | 7.43% |
| 2025-10-29 | 27.070 | 28.610 | 1.670 | 6.20% | 26.840 | 28.700 | 27302 | 7616.067 | 6.84% |
| 2025-10-28 | 27.730 | 26.940 | -0.600 | -2.18% | 26.910 | 27.730 | 14522 | 3949.327 | 3.64% |
| 2025-10-27 | 28.000 | 27.540 | -0.240 | -0.86% | 27.510 | 28.490 | 16765 | 4683.627 | 4.20% |
| 2025-10-24 | 28.000 | 27.780 | -0.710 | -2.49% | 27.710 | 28.310 | 22261 | 6221.375 | 5.58% |
| 2025-10-23 | 27.630 | 28.490 | 0.860 | 3.11% | 26.750 | 29.000 | 28546 | 7949.018 | 7.15% |
| 2025-10-22 | 27.780 | 27.630 | -0.630 | -2.23% | 27.150 | 28.240 | 19463 | 5380.879 | 4.87% |
| 2025-10-21 | 28.160 | 28.260 | 0.290 | 1.04% | 27.870 | 28.470 | 16026 | 4529.211 | 4.01% |
| 2025-10-20 | 27.610 | 27.970 | 0.170 | 0.61% | 27.540 | 28.160 | 14437 | 4014.986 | 3.62% |
| 2025-10-17 | 29.260 | 27.800 | -0.960 | -3.34% | 27.780 | 29.360 | 17738 | 5046.005 | 4.44% |
| 2025-10-16 | 29.400 | 28.760 | -1.050 | -3.52% | 28.730 | 29.790 | 24089 | 7019.271 | 6.03% |
深证大盘股票行情在线 K线走势图
摩尔线程(920634)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
