摩尔线程(920706)股票行情
摩尔线程(920706)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 | 27.180 | 27.570 | -0.280 | -1.01% | 27.180 | 28.000 | 29717 | 8208.640 | 7.02% |
| 2026-02-05 | 28.690 | 27.850 | -1.300 | -4.46% | 27.850 | 29.390 | 45894 | 13080.498 | 10.84% |
| 2026-02-04 | 28.840 | 29.150 | -0.010 | -0.03% | 28.280 | 29.900 | 54345 | 15721.010 | 12.83% |
| 2026-02-03 | 27.900 | 29.160 | 2.260 | 8.40% | 26.930 | 29.790 | 71397 | 20272.924 | 16.86% |
| 2026-02-02 | 28.530 | 26.900 | -2.050 | -7.08% | 26.880 | 28.800 | 46052 | 12720.159 | 10.87% |
| 2026-01-30 | 29.400 | 28.950 | 0.500 | 1.76% | 28.100 | 30.300 | 61397 | 17912.148 | 14.50% |
| 2026-01-29 | 28.450 | 28.450 | 0.480 | 1.72% | 27.700 | 28.710 | 39298 | 11090.316 | 9.28% |
| 2026-01-28 | 28.940 | 27.970 | -0.280 | -0.99% | 27.720 | 28.940 | 39194 | 11096.224 | 9.26% |
| 2026-01-27 | 27.500 | 28.250 | -0.040 | -0.14% | 27.200 | 28.650 | 43628 | 12141.752 | 10.30% |
| 2026-01-26 | 29.150 | 28.290 | -1.470 | -4.94% | 27.670 | 29.790 | 66229 | 18845.412 | 15.64% |
| 2026-01-23 | 31.010 | 29.760 | -2.140 | -6.71% | 29.550 | 31.840 | 79396 | 24264.592 | 18.75% |
| 2026-01-22 | 31.020 | 31.900 | 2.040 | 6.83% | 28.850 | 31.900 | 85584 | 26364.930 | 20.21% |
| 2026-01-21 | 31.020 | 29.860 | -1.160 | -3.74% | 29.610 | 33.800 | 85919 | 26971.805 | 20.29% |
| 2026-01-20 | 32.190 | 31.020 | -1.960 | -5.94% | 30.500 | 33.300 | 84489 | 26855.031 | 19.95% |
| 2026-01-19 | 29.300 | 32.980 | 3.820 | 13.10% | 28.880 | 33.950 | 103057 | 32294.807 | 24.34% |
| 2026-01-16 | 26.400 | 29.160 | 2.690 | 10.16% | 26.300 | 31.660 | 147836 | 43188.633 | 34.91% |
| 2026-01-15 | 25.000 | 26.470 | 1.500 | 6.01% | 24.800 | 27.190 | 84126 | 22040.055 | 19.87% |
| 2026-01-14 | 24.870 | 24.970 | -0.190 | -0.76% | 24.730 | 25.460 | 33908 | 8491.542 | 8.01% |
| 2026-01-13 | 25.630 | 25.160 | -0.470 | -1.83% | 24.990 | 26.330 | 39117 | 10046.429 | 9.24% |
| 2026-01-12 | 25.330 | 25.630 | 0.160 | 0.63% | 24.890 | 25.630 | 35122 | 8860.383 | 8.29% |
| 2026-01-09 | 25.370 | 25.470 | 0.180 | 0.71% | 25.030 | 25.550 | 22179 | 5624.577 | 5.24% |
| 2026-01-08 | 25.430 | 25.290 | 0.110 | 0.44% | 25.100 | 25.590 | 20237 | 5126.965 | 4.78% |
| 2026-01-07 | 25.760 | 25.180 | -0.290 | -1.14% | 25.060 | 25.800 | 24331 | 6172.313 | 5.75% |
| 2026-01-06 | 24.870 | 25.470 | 0.630 | 2.54% | 24.800 | 25.470 | 21241 | 5364.643 | 5.02% |
| 2026-01-05 | 24.840 | 24.840 | -0.160 | -0.64% | 24.510 | 24.990 | 24315 | 6017.527 | 5.74% |
| 2025-12-31 | 25.460 | 25.000 | -0.750 | -2.91% | 24.690 | 25.740 | 29163 | 7319.730 | 6.89% |
| 2025-12-30 | 25.850 | 25.750 | -0.110 | -0.43% | 25.410 | 26.100 | 21415 | 5517.330 | 5.06% |
| 2025-12-29 | 26.620 | 25.860 | -0.750 | -2.82% | 25.680 | 26.850 | 32339 | 8466.112 | 7.64% |
| 2025-12-26 | 26.600 | 26.610 | -0.180 | -0.67% | 26.310 | 26.850 | 26755 | 7091.504 | 6.32% |
| 2025-12-25 | 27.040 | 26.790 | -0.290 | -1.07% | 26.580 | 27.110 | 28948 | 7758.534 | 6.84% |
| 2025-12-24 | 26.400 | 27.080 | 0.380 | 1.42% | 26.300 | 27.160 | 30843 | 8249.137 | 7.28% |
| 2025-12-23 | 27.660 | 26.700 | -1.420 | -5.05% | 26.580 | 27.790 | 48911 | 13259.707 | 11.55% |
| 2025-12-22 | 28.230 | 28.120 | -0.780 | -2.70% | 27.660 | 28.500 | 54944 | 15377.579 | 12.97% |
| 2025-12-19 | 27.500 | 28.900 | 1.690 | 6.21% | 27.500 | 30.320 | 89040 | 25764.580 | 21.03% |
| 2025-12-18 | 26.720 | 27.210 | 0.220 | 0.82% | 26.510 | 27.890 | 45035 | 12260.911 | 10.63% |
| 2025-12-17 | 26.500 | 26.990 | 0.180 | 0.67% | 25.820 | 26.990 | 43632 | 11453.333 | 10.30% |
| 2025-12-16 | 27.200 | 26.810 | -0.600 | -2.19% | 26.600 | 28.460 | 50464 | 13867.506 | 11.92% |
| 2025-12-15 | 27.250 | 27.410 | 1.190 | 4.54% | 26.750 | 28.500 | 71002 | 19656.207 | 16.77% |
| 2025-12-12 | 26.420 | 26.220 | -0.700 | -2.60% | 25.760 | 27.160 | 43622 | 11508.560 | 10.30% |
| 2025-12-11 | 26.180 | 26.920 | 0.250 | 0.94% | 25.360 | 27.950 | 78747 | 20974.496 | 18.60% |
| 2025-12-10 | 27.100 | 26.670 | -0.980 | -3.54% | 26.440 | 27.960 | 42397 | 11521.170 | 10.01% |
| 2025-12-09 | 27.600 | 27.650 | -0.670 | -2.37% | 26.620 | 28.510 | 59589 | 16306.096 | 14.07% |
| 2025-12-08 | 27.600 | 28.320 | 0.370 | 1.32% | 27.330 | 28.690 | 70812 | 19814.793 | 16.72% |
| 2025-12-05 | 26.050 | 27.950 | 1.590 | 6.03% | 26.050 | 28.990 | 85598 | 23575.580 | 20.21% |
| 2025-12-04 | 25.930 | 26.360 | 0.150 | 0.57% | 25.660 | 27.130 | 43874 | 11607.029 | 10.36% |
| 2025-12-03 | 27.300 | 26.210 | -1.650 | -5.92% | 26.050 | 27.390 | 57068 | 15173.456 | 13.48% |
| 2025-12-02 | 27.100 | 27.860 | 0.420 | 1.53% | 26.800 | 28.650 | 74289 | 20698.215 | 17.54% |
| 2025-12-01 | 27.100 | 27.440 | -0.690 | -2.45% | 27.000 | 27.700 | 57777 | 15763.336 | 13.64% |
| 2025-11-28 | 25.500 | 28.130 | 2.360 | 9.16% | 25.050 | 28.310 | 99454 | 26858.873 | 23.49% |
| 2025-11-27 | 24.500 | 25.770 | -0.580 | -2.20% | 24.500 | 25.920 | 81683 | 20455.076 | 19.29% |
| 2025-11-26 | 29.080 | 26.350 | -0.650 | -2.41% | 26.000 | 30.980 | 126974 | 36857.672 | 29.98% |
| 2025-11-25 | 25.600 | 27.000 | -0.470 | -1.71% | 25.600 | 27.380 | 90229 | 23772.900 | 21.31% |
| 2025-11-24 | 25.080 | 27.470 | 4.230 | 18.20% | 24.690 | 28.550 | 122319 | 32609.357 | 28.89% |
| 2025-11-21 | 23.980 | 23.240 | 0.130 | 0.56% | 23.130 | 24.430 | 54733 | 13064.701 | 12.93% |
| 2025-11-20 | 23.980 | 23.110 | 0.200 | 0.87% | 23.040 | 24.200 | 30740 | 7264.190 | 7.26% |
| 2025-11-19 | 23.490 | 22.910 | -0.630 | -2.68% | 22.900 | 23.680 | 24864 | 5755.601 | 5.87% |
| 2025-11-18 | 25.000 | 23.540 | -1.780 | -7.03% | 23.420 | 25.480 | 50192 | 11999.664 | 11.85% |
| 2025-11-17 | 25.350 | 25.320 | -0.030 | -0.12% | 24.440 | 25.980 | 54412 | 13678.892 | 12.85% |
| 2025-11-14 | 24.380 | 25.350 | 1.160 | 4.80% | 24.380 | 25.930 | 77748 | 19689.266 | 18.36% |
| 2025-11-13 | 23.580 | 24.190 | 0.460 | 1.94% | 23.310 | 24.790 | 38235 | 9238.778 | 9.03% |
| 2025-11-12 | 23.470 | 23.730 | 0.030 | 0.13% | 23.300 | 23.900 | 25193 | 5955.964 | 5.95% |
| 2025-11-11 | 23.800 | 23.700 | -0.600 | -2.47% | 23.200 | 23.900 | 45874 | 10753.348 | 10.83% |
| 2025-11-10 | 24.610 | 24.300 | -0.690 | -2.76% | 24.050 | 24.800 | 38048 | 9239.776 | 8.98% |
| 2025-11-07 | 24.600 | 24.990 | -0.410 | -1.61% | 24.600 | 25.400 | 57460 | 14293.258 | 13.57% |
| 2025-11-06 | 25.990 | 25.400 | -0.170 | -0.66% | 25.380 | 27.600 | 72208 | 19090.199 | 17.05% |
| 2025-11-05 | 26.200 | 25.570 | -1.390 | -5.16% | 25.290 | 26.590 | 73767 | 19043.680 | 17.42% |
| 2025-11-04 | 25.150 | 26.960 | 1.980 | 7.93% | 24.620 | 27.000 | 107043 | 28145.182 | 25.28% |
| 2025-11-03 | 25.430 | 24.980 | -1.010 | -3.89% | 24.750 | 26.120 | 54826 | 13841.890 | 12.95% |
| 2025-10-31 | 25.860 | 25.990 | 0.140 | 0.54% | 25.420 | 27.300 | 69201 | 18236.391 | 16.34% |
| 2025-10-30 | 26.580 | 25.850 | -1.410 | -5.17% | 25.850 | 27.760 | 77733 | 20842.262 | 18.36% |
| 2025-10-29 | 27.400 | 27.260 | -1.110 | -3.91% | 25.790 | 28.000 | 111990 | 29749.605 | 26.45% |
| 2025-10-28 | 25.160 | 28.370 | 2.970 | 11.69% | 24.850 | 29.900 | 146505 | 40359.285 | 34.60% |
| 2025-10-27 | 24.270 | 25.400 | 1.310 | 5.44% | 23.710 | 26.200 | 95796 | 23943.055 | 22.62% |
| 2025-10-24 | 24.100 | 24.090 | -0.620 | -2.51% | 23.500 | 24.680 | 72155 | 17235.516 | 17.04% |
| 2025-10-23 | 25.730 | 24.710 | -3.880 | -13.57% | 24.380 | 26.970 | 136724 | 34398.574 | 32.29% |
| 2025-10-22 | 28.010 | 28.590 | 3.620 | 14.50% | 28.010 | 32.460 | 190244 | 57867.531 | 44.93% |
| 2025-10-21 | 23.300 | 24.970 | 1.970 | 8.57% | 23.200 | 25.550 | 75465 | 18632.234 | 17.82% |
| 2025-10-20 | 21.610 | 23.000 | 1.420 | 6.58% | 21.520 | 23.000 | 39675 | 8943.146 | 9.37% |
| 2025-10-17 | 21.160 | 21.580 | 0.330 | 1.55% | 21.160 | 22.800 | 29675 | 6564.053 | 7.01% |
| 2025-10-16 | 21.800 | 21.250 | -0.420 | -1.94% | 21.030 | 21.990 | 13170 | 2831.625 | 3.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(920706)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
