摩尔线程(920641)股票行情
摩尔线程(920641)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 |
|---|
| 2026-03-26 | 22.180 | 21.230 | -1.000 | -4.50% | 21.230 | 23.450 | 77483 | 17105.375 | 17.06% |
| 2026-03-25 | 20.290 | 22.230 | 1.860 | 9.13% | 20.090 | 23.860 | 106354 | 23389.172 | 23.41% |
| 2026-03-24 | 20.860 | 20.370 | -0.530 | -2.54% | 19.380 | 20.880 | 67535 | 13552.205 | 14.87% |
| 2026-03-23 | 20.500 | 20.900 | 0.220 | 1.06% | 19.950 | 22.090 | 96634 | 20247.217 | 21.27% |
| 2026-03-20 | 18.680 | 20.680 | 2.540 | 14.00% | 18.640 | 23.560 | 105960 | 22476.836 | 23.33% |
| 2026-03-19 | 18.820 | 18.140 | -1.070 | -5.57% | 18.080 | 18.920 | 15106 | 2791.706 | 3.33% |
| 2026-03-18 | 19.100 | 19.210 | 0.120 | 0.63% | 18.800 | 19.280 | 11019 | 2098.804 | 2.43% |
| 2026-03-17 | 19.810 | 19.090 | -0.810 | -4.07% | 19.010 | 20.040 | 18395 | 3564.503 | 4.05% |
| 2026-03-16 | 19.980 | 19.900 | 0.040 | 0.20% | 19.480 | 20.100 | 14078 | 2780.010 | 3.10% |
| 2026-03-13 | 20.220 | 19.860 | -0.630 | -3.07% | 19.800 | 20.420 | 20714 | 4159.464 | 4.56% |
| 2026-03-12 | 21.000 | 20.490 | -0.820 | -3.85% | 20.200 | 21.150 | 31539 | 6501.760 | 6.94% |
| 2026-03-11 | 20.710 | 21.310 | 0.560 | 2.70% | 20.390 | 21.850 | 44936 | 9520.751 | 9.89% |
| 2026-03-10 | 20.510 | 20.750 | -0.050 | -0.24% | 20.180 | 21.070 | 30065 | 6201.871 | 6.62% |
| 2026-03-09 | 20.090 | 20.800 | 0.180 | 0.87% | 19.910 | 21.400 | 47445 | 9832.666 | 10.45% |
| 2026-03-06 | 20.040 | 20.620 | 0.770 | 3.88% | 19.850 | 21.210 | 54155 | 11096.807 | 11.92% |
| 2026-03-05 | 19.350 | 19.850 | 0.700 | 3.66% | 19.160 | 20.660 | 35874 | 7166.872 | 7.90% |
| 2026-03-04 | 18.880 | 19.150 | 0.250 | 1.32% | 18.880 | 19.560 | 17048 | 3282.303 | 3.75% |
| 2026-03-03 | 19.000 | 18.900 | -0.060 | -0.32% | 18.700 | 19.320 | 17370 | 3306.358 | 3.82% |
| 2026-03-02 | 19.500 | 18.960 | -0.940 | -4.72% | 18.800 | 19.500 | 19157 | 3654.891 | 4.22% |
| 2026-02-27 | 19.990 | 19.900 | -0.270 | -1.34% | 19.710 | 20.040 | 12770 | 2537.257 | 2.81% |
| 2026-02-26 | 20.080 | 20.170 | 0.150 | 0.75% | 19.700 | 20.270 | 14857 | 2984.766 | 3.27% |
| 2026-02-25 | 19.870 | 20.020 | 0.100 | 0.50% | 19.810 | 20.080 | 9881 | 1973.187 | 2.18% |
| 2026-02-24 | 19.600 | 19.920 | 0.340 | 1.74% | 19.590 | 20.030 | 11889 | 2359.745 | 2.62% |
| 2026-02-13 | 19.800 | 19.580 | -0.300 | -1.51% | 19.480 | 20.180 | 12918 | 2562.284 | 2.84% |
| 2026-02-12 | 19.730 | 19.880 | 0.150 | 0.76% | 19.610 | 20.080 | 11726 | 2328.128 | 2.58% |
| 2026-02-11 | 20.160 | 19.730 | -0.450 | -2.23% | 19.700 | 20.290 | 14620 | 2908.240 | 3.22% |
| 2026-02-10 | 20.200 | 20.180 | -0.010 | -0.05% | 20.010 | 20.550 | 14989 | 3028.591 | 3.30% |
| 2026-02-09 | 19.670 | 20.190 | 0.780 | 4.02% | 19.500 | 20.540 | 24537 | 4944.917 | 5.40% |
| 2026-02-06 | 19.500 | 19.410 | -0.190 | -0.97% | 19.400 | 19.810 | 11909 | 2331.184 | 2.62% |
| 2026-02-05 | 19.950 | 19.600 | -0.500 | -2.49% | 19.390 | 20.090 | 11798 | 2316.698 | 2.60% |
| 2026-02-04 | 19.890 | 20.100 | 0.210 | 1.06% | 19.580 | 20.250 | 15874 | 3174.975 | 3.49% |
| 2026-02-03 | 19.630 | 19.890 | 0.520 | 2.68% | 19.410 | 19.890 | 18848 | 3714.405 | 4.15% |
| 2026-02-02 | 19.740 | 19.370 | -0.200 | -1.02% | 19.260 | 20.070 | 20319 | 3993.138 | 4.47% |
| 2026-01-30 | 20.410 | 19.570 | -0.820 | -4.02% | 19.550 | 20.550 | 20648 | 4114.007 | 4.55% |
| 2026-01-29 | 20.100 | 20.390 | 0.260 | 1.29% | 19.940 | 20.580 | 14731 | 2988.959 | 3.24% |
| 2026-01-28 | 20.550 | 20.130 | -0.400 | -1.95% | 20.130 | 20.800 | 14700 | 2993.728 | 3.24% |
| 2026-01-27 | 20.950 | 20.530 | -0.330 | -1.58% | 20.060 | 20.950 | 15872 | 3238.458 | 3.49% |
| 2026-01-26 | 21.830 | 20.860 | -0.940 | -4.31% | 20.700 | 21.890 | 26278 | 5548.518 | 5.79% |
| 2026-01-23 | 21.610 | 21.800 | 0.240 | 1.11% | 21.380 | 21.980 | 31253 | 6798.966 | 6.88% |
| 2026-01-22 | 21.060 | 21.560 | 0.610 | 2.91% | 20.950 | 21.610 | 30654 | 6534.833 | 6.86% |
| 2026-01-21 | 21.090 | 20.950 | -0.140 | -0.66% | 20.900 | 21.590 | 18959 | 4022.048 | 4.25% |
| 2026-01-20 | 21.360 | 21.090 | -0.270 | -1.26% | 21.000 | 21.830 | 22601 | 4852.747 | 5.06% |
| 2026-01-19 | 20.780 | 21.360 | 0.270 | 1.28% | 20.600 | 21.610 | 27576 | 5881.774 | 6.18% |
| 2026-01-16 | 21.930 | 21.090 | -0.290 | -1.36% | 21.050 | 21.930 | 28560 | 6095.540 | 6.40% |
| 2026-01-15 | 21.700 | 21.380 | -0.560 | -2.55% | 21.200 | 21.890 | 35457 | 7611.873 | 7.94% |
| 2026-01-14 | 21.990 | 21.940 | -0.010 | -0.05% | 21.440 | 22.630 | 55458 | 12213.989 | 12.42% |
| 2026-01-13 | 22.990 | 21.950 | -1.850 | -7.77% | 21.880 | 23.330 | 80880 | 18220.441 | 18.11% |
| 2026-01-12 | 23.840 | 23.800 | -0.040 | -0.17% | 23.590 | 26.990 | 129282 | 32538.172 | 28.95% |
| 2026-01-09 | 23.360 | 23.840 | 5.500 | 29.99% | 20.360 | 23.840 | 120752 | 27539.936 | 27.04% |
| 2025-12-30 | 18.210 | 18.340 | 0.100 | 0.55% | 18.030 | 18.500 | 8589 | 1570.447 | 1.92% |
| 2025-12-29 | 18.440 | 18.240 | -0.160 | -0.87% | 18.110 | 18.650 | 9618 | 1772.000 | 2.15% |
| 2025-12-26 | 18.780 | 18.400 | -0.390 | -2.08% | 18.340 | 18.790 | 11562 | 2144.354 | 2.59% |
| 2025-12-25 | 18.710 | 18.790 | 0.210 | 1.13% | 18.400 | 18.960 | 10454 | 1953.850 | 2.34% |
| 2025-12-24 | 18.690 | 18.580 | 0.040 | 0.22% | 18.390 | 18.690 | 8196 | 1520.509 | 1.84% |
| 2025-12-23 | 18.960 | 18.540 | -0.530 | -2.78% | 18.340 | 19.110 | 13880 | 2591.706 | 3.11% |
| 2025-12-22 | 19.190 | 19.070 | 0.020 | 0.10% | 18.840 | 19.190 | 12903 | 2451.194 | 2.89% |
| 2025-12-19 | 18.930 | 19.050 | 0.180 | 0.95% | 18.820 | 19.230 | 14099 | 2691.546 | 3.16% |
| 2025-12-18 | 18.950 | 18.870 | -0.060 | -0.32% | 18.710 | 19.020 | 11312 | 2135.047 | 2.53% |
| 2025-12-17 | 19.230 | 18.930 | -0.240 | -1.25% | 18.650 | 19.290 | 15438 | 2915.702 | 3.46% |
| 2025-12-16 | 19.370 | 19.170 | -0.040 | -0.21% | 18.750 | 19.550 | 22863 | 4371.648 | 5.12% |
| 2025-12-15 | 18.450 | 19.210 | 0.760 | 4.12% | 18.380 | 19.840 | 31644 | 6086.669 | 7.09% |
| 2025-12-12 | 18.680 | 18.450 | -0.460 | -2.43% | 18.070 | 19.180 | 24690 | 4623.806 | 5.53% |
| 2025-12-11 | 17.750 | 18.910 | 1.160 | 6.54% | 17.550 | 19.200 | 32823 | 6122.991 | 7.35% |
| 2025-12-10 | 18.210 | 17.750 | -0.460 | -2.53% | 17.660 | 18.210 | 12032 | 2145.135 | 2.69% |
| 2025-12-09 | 18.600 | 18.210 | -0.480 | -2.57% | 18.060 | 18.600 | 11256 | 2056.732 | 2.52% |
| 2025-12-08 | 18.560 | 18.690 | 0.100 | 0.54% | 18.560 | 18.960 | 11836 | 2227.459 | 2.65% |
| 2025-12-05 | 18.220 | 18.590 | 0.360 | 1.97% | 18.050 | 18.690 | 9100 | 1676.167 | 2.04% |
| 2025-12-04 | 18.500 | 18.230 | -0.270 | -1.46% | 18.150 | 18.580 | 6833 | 1253.748 | 1.53% |
| 2025-12-03 | 19.100 | 18.500 | -0.500 | -2.63% | 18.380 | 19.110 | 12597 | 2351.565 | 2.82% |
| 2025-12-02 | 19.460 | 19.000 | -0.400 | -2.06% | 18.910 | 19.690 | 20256 | 3902.737 | 4.54% |
| 2025-12-01 | 18.420 | 19.400 | 1.090 | 5.95% | 18.310 | 19.510 | 26900 | 5114.837 | 6.02% |
| 2025-11-28 | 18.550 | 18.310 | -0.240 | -1.29% | 18.170 | 18.680 | 11399 | 2094.284 | 2.55% |
| 2025-11-27 | 18.650 | 18.550 | -0.100 | -0.54% | 18.470 | 18.790 | 11289 | 2102.008 | 2.53% |
| 2025-11-26 | 19.100 | 18.650 | -0.340 | -1.79% | 18.510 | 19.190 | 13273 | 2489.134 | 2.97% |
| 2025-11-25 | 18.870 | 18.990 | 0.320 | 1.71% | 18.790 | 19.350 | 15811 | 3013.574 | 3.54% |
| 2025-11-24 | 18.530 | 18.670 | 0.210 | 1.14% | 18.410 | 18.750 | 9437 | 1753.357 | 2.11% |
| 2025-11-21 | 19.430 | 18.460 | -1.180 | -6.01% | 18.400 | 19.630 | 21094 | 4001.809 | 4.72% |
| 2025-11-20 | 20.100 | 19.640 | -0.130 | -0.66% | 19.590 | 20.100 | 10473 | 2066.199 | 2.35% |
| 2025-11-19 | 20.330 | 19.770 | -0.440 | -2.18% | 19.570 | 20.450 | 20497 | 4067.651 | 4.59% |
| 2025-11-18 | 20.600 | 20.210 | -0.340 | -1.65% | 20.130 | 20.660 | 15024 | 3048.031 | 3.36% |
深证大盘股票行情在线 K线走势图
摩尔线程(920641)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
