摩尔线程(920662)股票行情
摩尔线程(920662)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 | 28.500 | 28.300 | 0.300 | 1.07% | 27.460 | 28.500 | 13586 | 3805.857 | 5.38% |
| 2026-02-05 | 28.850 | 28.000 | -0.300 | -1.06% | 27.430 | 28.850 | 20308 | 5732.341 | 8.05% |
| 2026-02-04 | 27.170 | 28.300 | 1.380 | 5.13% | 26.750 | 28.490 | 20905 | 5844.178 | 8.29% |
| 2026-02-03 | 27.170 | 26.920 | 0.230 | 0.86% | 26.630 | 27.270 | 8694 | 2333.216 | 3.45% |
| 2026-02-02 | 27.560 | 26.690 | -1.070 | -3.85% | 26.660 | 27.860 | 9140 | 2484.474 | 3.62% |
| 2026-01-30 | 27.460 | 27.760 | 0.290 | 1.06% | 27.110 | 28.780 | 11422 | 3186.502 | 4.53% |
| 2026-01-29 | 27.540 | 27.470 | -0.350 | -1.26% | 27.110 | 28.120 | 8465 | 2340.237 | 3.36% |
| 2026-01-28 | 28.000 | 27.820 | 0.210 | 0.76% | 27.300 | 28.620 | 12334 | 3452.314 | 4.89% |
| 2026-01-27 | 28.000 | 27.610 | -0.610 | -2.16% | 27.000 | 28.280 | 11206 | 3069.875 | 4.44% |
| 2026-01-26 | 29.430 | 28.220 | -0.800 | -2.76% | 28.000 | 29.450 | 10994 | 3125.823 | 4.36% |
| 2026-01-23 | 28.740 | 29.020 | 0.400 | 1.40% | 28.600 | 29.190 | 9629 | 2783.531 | 3.82% |
| 2026-01-22 | 28.960 | 28.620 | -0.280 | -0.97% | 28.410 | 29.120 | 10196 | 2917.424 | 4.04% |
| 2026-01-21 | 28.390 | 28.900 | 0.510 | 1.80% | 28.300 | 29.260 | 10136 | 2917.110 | 4.02% |
| 2026-01-20 | 30.000 | 28.390 | -1.510 | -5.05% | 28.210 | 30.070 | 19188 | 5535.881 | 7.61% |
| 2026-01-19 | 29.660 | 29.900 | -0.090 | -0.30% | 29.480 | 30.230 | 10169 | 3041.007 | 4.03% |
| 2026-01-16 | 30.310 | 29.990 | -0.640 | -2.09% | 29.970 | 30.810 | 18008 | 5451.753 | 7.14% |
| 2026-01-15 | 31.670 | 30.630 | -0.570 | -1.83% | 30.300 | 31.670 | 23129 | 7160.146 | 9.17% |
| 2026-01-14 | 30.120 | 31.200 | 1.070 | 3.55% | 29.930 | 31.850 | 29691 | 9160.787 | 11.77% |
| 2026-01-13 | 31.960 | 30.130 | -1.360 | -4.32% | 29.960 | 31.990 | 27328 | 8480.790 | 10.83% |
| 2026-01-12 | 30.610 | 31.490 | 1.060 | 3.48% | 30.020 | 31.490 | 30322 | 9364.604 | 12.02% |
| 2026-01-09 | 29.850 | 30.430 | 0.100 | 0.33% | 29.720 | 31.050 | 24464 | 7450.252 | 9.70% |
| 2026-01-08 | 30.490 | 30.330 | 0.360 | 1.20% | 29.810 | 30.980 | 27988 | 8572.498 | 11.09% |
| 2026-01-07 | 31.630 | 29.970 | -0.780 | -2.54% | 29.810 | 31.630 | 30858 | 9373.786 | 12.23% |
| 2026-01-06 | 29.300 | 30.750 | 1.620 | 5.56% | 28.930 | 30.830 | 31578 | 9426.381 | 12.52% |
| 2026-01-05 | 29.080 | 29.130 | 0.110 | 0.38% | 28.500 | 29.270 | 19415 | 5626.437 | 7.69% |
| 2025-12-31 | 29.480 | 29.020 | -1.210 | -4.00% | 28.850 | 29.890 | 29568 | 8651.841 | 11.72% |
| 2025-12-30 | 30.600 | 30.230 | -0.600 | -1.95% | 30.100 | 32.300 | 33866 | 10571.570 | 13.42% |
| 2025-12-29 | 33.000 | 30.830 | -2.070 | -6.29% | 30.350 | 33.970 | 45388 | 14190.839 | 17.99% |
| 2025-12-26 | 31.500 | 32.900 | 0.900 | 2.81% | 31.000 | 33.690 | 57951 | 18900.391 | 22.97% |
| 2025-12-25 | 30.460 | 32.000 | 0.730 | 2.33% | 30.300 | 33.550 | 68224 | 21815.926 | 27.04% |
| 2025-12-24 | 30.820 | 31.270 | 1.520 | 5.11% | 30.700 | 35.080 | 77950 | 25420.045 | 30.89% |
| 2025-12-23 | 28.000 | 29.750 | 1.560 | 5.53% | 27.720 | 30.000 | 43577 | 12651.244 | 17.27% |
| 2025-12-22 | 28.180 | 28.190 | -0.180 | -0.63% | 28.080 | 28.630 | 13570 | 3840.406 | 5.38% |
| 2025-12-19 | 28.650 | 28.370 | -0.440 | -1.53% | 28.190 | 28.990 | 20029 | 5718.643 | 7.94% |
| 2025-12-18 | 29.120 | 28.810 | -1.090 | -3.65% | 28.400 | 29.730 | 36748 | 10615.021 | 14.56% |
| 2025-12-17 | 28.210 | 29.900 | 2.100 | 7.55% | 28.210 | 30.300 | 49536 | 14706.462 | 19.63% |
| 2025-12-16 | 27.350 | 27.800 | 0.700 | 2.58% | 26.900 | 28.360 | 19468 | 5373.443 | 7.72% |
| 2025-12-15 | 27.400 | 27.100 | -0.700 | -2.52% | 27.010 | 28.080 | 15053 | 4131.556 | 5.97% |
| 2025-12-12 | 27.800 | 27.800 | -0.140 | -0.50% | 26.920 | 28.090 | 26213 | 7227.082 | 10.39% |
| 2025-12-11 | 26.710 | 27.940 | 1.140 | 4.25% | 26.110 | 28.580 | 35119 | 9647.934 | 13.92% |
| 2025-12-10 | 26.000 | 26.800 | 0.300 | 1.13% | 25.820 | 27.390 | 29180 | 7737.672 | 11.57% |
| 2025-12-09 | 25.180 | 26.500 | 1.300 | 5.16% | 25.100 | 28.380 | 41821 | 11305.170 | 16.58% |
| 2025-12-08 | 25.000 | 25.200 | 0.200 | 0.80% | 25.000 | 25.390 | 7998 | 2014.703 | 3.17% |
| 2025-12-05 | 24.500 | 25.000 | 0.700 | 2.88% | 24.200 | 25.150 | 9760 | 2412.124 | 3.87% |
| 2025-12-04 | 25.360 | 24.300 | -1.060 | -4.18% | 24.170 | 25.440 | 9187 | 2264.555 | 3.64% |
| 2025-12-03 | 25.490 | 25.360 | 0.060 | 0.24% | 25.230 | 25.600 | 5838 | 1481.359 | 2.31% |
| 2025-12-02 | 26.030 | 25.300 | -0.720 | -2.77% | 25.180 | 26.030 | 8273 | 2111.452 | 3.28% |
| 2025-12-01 | 25.190 | 26.020 | 0.830 | 3.29% | 25.100 | 26.100 | 11216 | 2892.214 | 4.45% |
| 2025-11-28 | 25.620 | 25.190 | -0.300 | -1.18% | 24.910 | 25.620 | 7300 | 1836.343 | 2.89% |
| 2025-11-27 | 25.510 | 25.490 | -0.170 | -0.66% | 25.410 | 25.860 | 7236 | 1850.692 | 2.87% |
| 2025-11-26 | 26.450 | 25.660 | -0.520 | -1.99% | 25.590 | 26.450 | 10916 | 2826.390 | 4.33% |
| 2025-11-25 | 26.300 | 26.180 | 0.310 | 1.20% | 25.900 | 26.670 | 9352 | 2465.654 | 3.71% |
| 2025-11-24 | 25.560 | 25.870 | 0.310 | 1.21% | 25.520 | 26.230 | 8075 | 2086.340 | 3.20% |
| 2025-11-21 | 26.320 | 25.560 | -1.250 | -4.66% | 25.550 | 26.810 | 12374 | 3214.638 | 4.90% |
| 2025-11-20 | 27.250 | 26.810 | -0.020 | -0.07% | 26.400 | 27.870 | 10146 | 2718.883 | 4.02% |
| 2025-11-19 | 28.000 | 26.830 | -1.050 | -3.77% | 26.700 | 28.000 | 11963 | 3239.483 | 4.74% |
| 2025-11-18 | 28.510 | 27.880 | -0.630 | -2.21% | 27.810 | 28.650 | 9628 | 2703.066 | 3.92% |
| 2025-11-17 | 29.080 | 28.510 | -0.670 | -2.30% | 28.380 | 29.130 | 12582 | 3605.671 | 5.12% |
| 2025-11-14 | 29.830 | 29.180 | -0.900 | -2.99% | 29.180 | 30.040 | 12684 | 3745.872 | 5.16% |
| 2025-11-13 | 29.590 | 30.080 | 0.810 | 2.77% | 29.160 | 30.400 | 17874 | 5338.514 | 7.27% |
| 2025-11-12 | 29.380 | 29.270 | 0.020 | 0.07% | 29.010 | 29.580 | 7080 | 2073.677 | 2.88% |
| 2025-11-11 | 29.650 | 29.250 | -0.470 | -1.58% | 28.920 | 29.940 | 13826 | 4059.677 | 5.62% |
| 2025-11-10 | 31.270 | 29.720 | -1.680 | -5.35% | 29.650 | 31.270 | 23077 | 6949.592 | 9.39% |
| 2025-11-07 | 30.860 | 31.400 | 0.870 | 2.85% | 30.320 | 31.660 | 19967 | 6204.914 | 8.12% |
| 2025-11-06 | 30.850 | 30.530 | -0.340 | -1.10% | 30.300 | 31.210 | 11590 | 3560.171 | 4.71% |
| 2025-11-05 | 30.530 | 30.870 | 0.340 | 1.11% | 30.130 | 31.110 | 13198 | 4042.958 | 5.37% |
| 2025-11-04 | 31.300 | 30.530 | -0.770 | -2.46% | 30.100 | 31.300 | 14452 | 4435.714 | 5.88% |
| 2025-11-03 | 31.670 | 31.300 | -0.630 | -1.97% | 31.150 | 32.400 | 19886 | 6327.291 | 8.09% |
| 2025-10-31 | 31.600 | 31.930 | 0.310 | 0.98% | 31.310 | 32.520 | 24762 | 7939.508 | 10.07% |
| 2025-10-30 | 32.210 | 31.620 | -1.080 | -3.30% | 31.620 | 33.700 | 35963 | 11773.878 | 14.63% |
| 2025-10-29 | 30.990 | 32.700 | 1.950 | 6.34% | 30.050 | 32.700 | 37215 | 11726.986 | 15.14% |
| 2025-10-28 | 30.500 | 30.750 | 0.650 | 2.16% | 30.060 | 30.800 | 12237 | 3733.560 | 4.98% |
| 2025-10-27 | 30.410 | 30.100 | -0.310 | -1.02% | 29.980 | 30.900 | 9699 | 2949.455 | 3.95% |
| 2025-10-24 | 30.350 | 30.410 | 0.070 | 0.23% | 29.950 | 30.570 | 10905 | 3304.484 | 4.44% |
| 2025-10-23 | 30.910 | 30.340 | -0.660 | -2.13% | 29.930 | 31.330 | 10774 | 3258.925 | 4.38% |
| 2025-10-22 | 30.490 | 31.000 | 0.560 | 1.84% | 29.930 | 31.370 | 15963 | 4920.674 | 6.49% |
| 2025-10-21 | 29.960 | 30.440 | 0.540 | 1.81% | 29.810 | 30.580 | 11321 | 3427.818 | 4.61% |
| 2025-10-20 | 29.290 | 29.900 | 0.900 | 3.10% | 29.250 | 30.200 | 13041 | 3885.762 | 5.31% |
| 2025-10-17 | 30.200 | 29.000 | -1.380 | -4.54% | 28.870 | 30.610 | 14211 | 4212.972 | 5.78% |
| 2025-10-16 | 31.180 | 30.380 | -0.880 | -2.82% | 30.190 | 31.830 | 13018 | 4036.396 | 5.30% |
深证大盘股票行情在线 K线走势图
摩尔线程(920662)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
