摩尔线程(920726)股票行情
摩尔线程(920726)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 | 24.500 | 24.110 | -0.570 | -2.31% | 23.710 | 25.500 | 62969 | 15213.150 | 11.26% |
| 2026-02-05 | 23.730 | 24.680 | 0.780 | 3.26% | 23.600 | 26.250 | 97279 | 24216.916 | 17.40% |
| 2026-02-04 | 24.650 | 23.900 | -0.560 | -2.29% | 23.900 | 24.970 | 59501 | 14548.403 | 10.64% |
| 2026-02-03 | 24.010 | 24.460 | 0.100 | 0.41% | 23.800 | 24.600 | 59200 | 14339.323 | 10.59% |
| 2026-02-02 | 23.700 | 24.360 | 0.610 | 2.57% | 23.430 | 25.180 | 70053 | 17094.006 | 12.53% |
| 2026-01-30 | 24.680 | 23.750 | -1.580 | -6.24% | 23.600 | 25.520 | 82087 | 20252.215 | 14.68% |
| 2026-01-29 | 23.070 | 25.330 | 2.180 | 9.42% | 22.660 | 25.330 | 107854 | 25919.617 | 19.29% |
| 2026-01-28 | 23.010 | 23.150 | 0.050 | 0.22% | 22.800 | 23.670 | 50392 | 11733.932 | 9.01% |
| 2026-01-27 | 23.170 | 23.100 | 0.010 | 0.04% | 22.660 | 23.440 | 35827 | 8253.083 | 6.41% |
| 2026-01-26 | 23.520 | 23.090 | -0.910 | -3.79% | 22.800 | 23.980 | 56450 | 13190.441 | 10.10% |
| 2026-01-23 | 24.190 | 24.000 | -0.010 | -0.04% | 23.820 | 24.650 | 61520 | 14878.768 | 11.00% |
| 2026-01-22 | 24.200 | 24.010 | -0.670 | -2.71% | 23.680 | 24.680 | 64182 | 15517.691 | 11.48% |
| 2026-01-21 | 24.880 | 24.680 | 0.080 | 0.33% | 23.430 | 25.880 | 98746 | 23726.303 | 17.66% |
| 2026-01-20 | 24.500 | 24.600 | -0.420 | -1.68% | 24.110 | 28.500 | 138671 | 35970.254 | 24.80% |
| 2026-01-19 | 23.930 | 25.020 | 1.290 | 5.44% | 23.240 | 25.020 | 97755 | 23575.430 | 17.48% |
| 2026-01-16 | 22.360 | 23.730 | 1.030 | 4.54% | 22.200 | 23.990 | 92553 | 21368.514 | 16.55% |
| 2026-01-15 | 22.300 | 22.700 | 0.430 | 1.93% | 21.900 | 23.500 | 76667 | 17526.014 | 13.71% |
| 2026-01-14 | 21.800 | 22.270 | -0.180 | -0.80% | 21.650 | 22.560 | 65787 | 14516.078 | 11.77% |
| 2026-01-13 | 23.210 | 22.450 | -1.050 | -4.47% | 22.300 | 24.680 | 99870 | 23603.986 | 17.86% |
| 2026-01-12 | 22.000 | 23.500 | 1.100 | 4.91% | 21.930 | 23.630 | 92935 | 21064.633 | 16.62% |
| 2026-01-09 | 21.960 | 22.400 | 0.340 | 1.54% | 21.830 | 23.000 | 80132 | 17989.025 | 14.33% |
| 2026-01-08 | 21.600 | 22.060 | 0.420 | 1.94% | 21.050 | 22.640 | 69066 | 15031.488 | 12.35% |
| 2026-01-07 | 21.070 | 21.640 | 0.360 | 1.69% | 21.050 | 22.140 | 59307 | 12855.099 | 10.61% |
| 2026-01-06 | 20.570 | 21.280 | 0.830 | 4.06% | 20.360 | 21.520 | 47959 | 10106.144 | 8.58% |
| 2026-01-05 | 20.250 | 20.450 | 0.210 | 1.04% | 20.120 | 20.550 | 23908 | 4855.317 | 4.28% |
| 2025-12-31 | 21.200 | 20.240 | -0.800 | -3.80% | 20.240 | 21.290 | 37097 | 7626.244 | 6.63% |
| 2025-12-30 | 20.890 | 21.040 | 0.160 | 0.77% | 20.720 | 21.300 | 28331 | 5937.129 | 5.07% |
| 2025-12-29 | 21.700 | 20.880 | -0.790 | -3.65% | 20.880 | 21.790 | 38826 | 8216.489 | 6.94% |
| 2025-12-26 | 21.440 | 21.670 | 0.190 | 0.88% | 21.370 | 22.190 | 44827 | 9742.947 | 8.02% |
| 2025-12-25 | 21.800 | 21.480 | -0.310 | -1.42% | 21.440 | 22.100 | 37751 | 8176.202 | 6.75% |
| 2025-12-24 | 21.990 | 21.790 | -0.310 | -1.40% | 21.250 | 22.200 | 46192 | 10002.768 | 8.26% |
| 2025-12-23 | 23.190 | 22.100 | -1.330 | -5.68% | 21.880 | 23.600 | 65188 | 14776.942 | 11.66% |
| 2025-12-22 | 23.170 | 23.430 | -0.270 | -1.14% | 22.900 | 23.690 | 65271 | 15128.737 | 11.67% |
| 2025-12-19 | 22.930 | 23.700 | 0.530 | 2.29% | 22.530 | 24.500 | 101008 | 23859.434 | 18.06% |
| 2025-12-18 | 23.290 | 23.170 | -0.820 | -3.42% | 22.700 | 23.980 | 85053 | 19865.816 | 15.21% |
| 2025-12-17 | 23.210 | 23.990 | 0.780 | 3.36% | 22.020 | 24.920 | 122826 | 28903.393 | 21.97% |
| 2025-12-16 | 22.660 | 23.210 | 0.310 | 1.35% | 22.650 | 24.600 | 114928 | 27235.043 | 20.55% |
| 2025-12-15 | 23.200 | 22.900 | 0.000 | 0.00% | 22.560 | 25.380 | 129835 | 30970.561 | 23.22% |
| 2025-12-12 | 21.200 | 22.900 | 1.250 | 5.77% | 20.710 | 23.530 | 127423 | 28323.123 | 22.79% |
| 2025-12-11 | 20.400 | 21.650 | 0.420 | 1.98% | 20.110 | 22.300 | 103768 | 21808.645 | 18.56% |
| 2025-12-10 | 21.310 | 21.230 | 0.040 | 0.19% | 21.100 | 23.000 | 100383 | 22178.227 | 17.95% |
| 2025-12-09 | 20.600 | 21.190 | 0.450 | 2.17% | 20.100 | 21.950 | 77437 | 16304.887 | 13.85% |
| 2025-12-08 | 20.470 | 20.740 | 0.270 | 1.32% | 20.080 | 20.860 | 52002 | 10632.459 | 9.30% |
| 2025-12-05 | 20.700 | 20.470 | 0.120 | 0.59% | 20.260 | 20.780 | 43297 | 8860.271 | 7.74% |
| 2025-12-04 | 21.650 | 20.350 | -1.860 | -8.37% | 20.310 | 22.000 | 61765 | 13011.116 | 11.05% |
| 2025-12-03 | 21.620 | 22.210 | 0.570 | 2.63% | 20.930 | 22.530 | 80375 | 17492.959 | 14.37% |
| 2025-12-02 | 21.100 | 21.640 | 0.250 | 1.17% | 21.100 | 22.800 | 89822 | 19729.133 | 16.06% |
| 2025-12-01 | 20.970 | 21.390 | 0.380 | 1.81% | 20.620 | 21.600 | 54813 | 11647.851 | 9.80% |
| 2025-11-28 | 20.740 | 21.010 | 0.270 | 1.30% | 20.510 | 21.570 | 74305 | 15647.406 | 13.29% |
| 2025-11-27 | 22.200 | 20.740 | -1.670 | -7.45% | 20.420 | 22.200 | 88560 | 18667.734 | 15.84% |
| 2025-11-26 | 20.000 | 22.410 | 2.610 | 13.18% | 19.900 | 23.480 | 121015 | 25829.600 | 21.64% |
| 2025-11-25 | 19.730 | 19.800 | 0.440 | 2.27% | 19.210 | 19.850 | 34159 | 6703.102 | 6.11% |
| 2025-11-24 | 19.700 | 19.360 | -0.040 | -0.21% | 19.100 | 19.730 | 27972 | 5420.160 | 5.00% |
| 2025-11-21 | 20.180 | 19.400 | -0.900 | -4.43% | 19.310 | 20.670 | 46216 | 9220.564 | 8.27% |
| 2025-11-20 | 21.810 | 20.300 | -1.500 | -6.88% | 20.080 | 21.980 | 63658 | 13148.843 | 11.38% |
| 2025-11-19 | 21.560 | 21.800 | 0.220 | 1.02% | 21.140 | 22.270 | 63872 | 13900.992 | 11.42% |
| 2025-11-18 | 23.040 | 21.580 | -1.460 | -6.34% | 21.320 | 23.510 | 66071 | 14719.366 | 11.82% |
| 2025-11-17 | 22.720 | 23.040 | 0.320 | 1.41% | 22.250 | 23.590 | 72221 | 16530.340 | 12.92% |
| 2025-11-14 | 24.900 | 22.720 | -3.190 | -12.31% | 22.650 | 25.680 | 127009 | 30630.863 | 22.71% |
| 2025-11-13 | 24.230 | 25.910 | 0.790 | 3.14% | 23.630 | 26.510 | 150953 | 38192.324 | 27.00% |
| 2025-11-12 | 25.600 | 25.120 | -0.880 | -3.38% | 24.550 | 31.000 | 199778 | 53465.266 | 35.73% |
| 2025-11-11 | 19.840 | 26.150 | 6.030 | 29.97% | 19.750 | 26.150 | 159335 | 36666.238 | 28.49% |
| 2025-11-10 | 19.280 | 20.120 | 0.950 | 4.96% | 18.760 | 20.500 | 48513 | 9631.869 | 8.68% |
| 2025-11-07 | 19.200 | 19.170 | 0.040 | 0.21% | 19.050 | 19.300 | 6234 | 1195.250 | 1.11% |
| 2025-11-06 | 19.410 | 19.130 | -0.350 | -1.80% | 19.010 | 19.430 | 17137 | 3283.298 | 3.06% |
| 2025-11-05 | 19.100 | 19.480 | 0.340 | 1.78% | 18.900 | 20.120 | 27759 | 5452.029 | 4.96% |
| 2025-11-04 | 19.350 | 19.140 | -0.210 | -1.09% | 18.910 | 19.500 | 10790 | 2054.059 | 1.93% |
| 2025-11-03 | 19.130 | 19.350 | 0.090 | 0.47% | 19.130 | 19.600 | 16070 | 3117.605 | 2.87% |
| 2025-10-31 | 18.920 | 19.260 | 0.390 | 2.07% | 18.900 | 19.470 | 17963 | 3468.676 | 3.21% |
| 2025-10-30 | 19.230 | 18.870 | -0.410 | -2.13% | 18.800 | 19.450 | 16533 | 3170.615 | 2.96% |
| 2025-10-29 | 18.620 | 19.280 | 0.660 | 3.54% | 18.180 | 19.300 | 18327 | 3445.322 | 3.28% |
| 2025-10-28 | 18.470 | 18.620 | 0.100 | 0.54% | 18.340 | 18.680 | 6407 | 1191.998 | 1.15% |
| 2025-10-27 | 18.400 | 18.520 | 0.120 | 0.65% | 18.200 | 18.630 | 8580 | 1582.548 | 1.53% |
| 2025-10-24 | 18.790 | 18.400 | -0.380 | -2.02% | 18.310 | 18.890 | 11642 | 2156.248 | 2.08% |
| 2025-10-23 | 18.720 | 18.780 | -0.070 | -0.37% | 18.720 | 19.080 | 7366 | 1389.222 | 1.32% |
| 2025-10-22 | 18.600 | 18.850 | 0.180 | 0.96% | 18.540 | 19.160 | 11216 | 2125.121 | 2.01% |
| 2025-10-21 | 18.430 | 18.670 | 0.240 | 1.30% | 18.180 | 18.770 | 8376 | 1560.967 | 1.50% |
| 2025-10-20 | 18.510 | 18.430 | 0.150 | 0.82% | 18.260 | 18.640 | 7051 | 1300.523 | 1.26% |
| 2025-10-17 | 18.820 | 18.280 | -0.420 | -2.25% | 18.210 | 18.900 | 8410 | 1561.320 | 1.50% |
| 2025-10-16 | 19.350 | 18.700 | -0.590 | -3.06% | 18.580 | 19.350 | 11825 | 2238.354 | 2.11% |
深证大盘股票行情在线 K线走势图
摩尔线程(920726)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
