摩尔线程(920821)股票行情
摩尔线程(920821)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 | 24.480 | 24.710 | 0.350 | 1.44% | 24.250 | 25.090 | 14137 | 3494.468 | 1.94% |
| 2026-02-05 | 24.440 | 24.360 | -0.250 | -1.02% | 24.350 | 24.800 | 7005 | 1715.745 | 0.96% |
| 2026-02-04 | 24.730 | 24.610 | -0.230 | -0.93% | 24.450 | 24.760 | 7446 | 1832.859 | 1.02% |
| 2026-02-03 | 24.660 | 24.840 | 0.340 | 1.39% | 24.510 | 24.900 | 9880 | 2444.601 | 1.36% |
| 2026-02-02 | 25.560 | 24.500 | -0.930 | -3.66% | 24.400 | 25.570 | 17688 | 4387.492 | 2.43% |
| 2026-01-30 | 25.060 | 25.430 | 0.290 | 1.15% | 24.930 | 26.260 | 23260 | 5935.282 | 3.19% |
| 2026-01-29 | 25.650 | 25.140 | -0.490 | -1.91% | 25.100 | 25.670 | 15195 | 3855.151 | 2.09% |
| 2026-01-28 | 25.900 | 25.630 | -0.300 | -1.16% | 25.590 | 26.350 | 14918 | 3850.976 | 2.05% |
| 2026-01-27 | 26.400 | 25.930 | -0.280 | -1.07% | 25.380 | 26.410 | 19122 | 4939.849 | 2.62% |
| 2026-01-26 | 26.700 | 26.210 | -0.670 | -2.49% | 26.100 | 26.870 | 17800 | 4686.129 | 2.44% |
| 2026-01-23 | 26.950 | 26.880 | -0.050 | -0.19% | 26.630 | 27.050 | 22297 | 5985.474 | 3.06% |
| 2026-01-22 | 26.600 | 26.930 | 0.420 | 1.58% | 26.410 | 27.500 | 25569 | 6873.547 | 3.51% |
| 2026-01-21 | 26.100 | 26.510 | 0.330 | 1.26% | 26.050 | 27.100 | 19608 | 5196.448 | 2.69% |
| 2026-01-20 | 26.860 | 26.180 | -0.630 | -2.35% | 26.150 | 27.040 | 18062 | 4773.690 | 2.48% |
| 2026-01-19 | 27.630 | 26.810 | -0.700 | -2.54% | 26.740 | 27.860 | 23920 | 6460.638 | 3.28% |
| 2026-01-16 | 27.420 | 27.510 | 0.060 | 0.22% | 27.420 | 28.190 | 28060 | 7790.663 | 3.85% |
| 2026-01-15 | 27.480 | 27.450 | -0.600 | -2.14% | 27.060 | 27.820 | 28466 | 7782.730 | 3.91% |
| 2026-01-14 | 27.100 | 28.050 | 1.030 | 3.81% | 26.950 | 28.200 | 48713 | 13522.246 | 6.69% |
| 2026-01-13 | 28.190 | 27.020 | -1.050 | -3.74% | 26.890 | 28.190 | 32016 | 8803.424 | 4.39% |
| 2026-01-12 | 27.070 | 28.070 | 1.080 | 4.00% | 26.780 | 28.230 | 43804 | 12096.636 | 6.01% |
| 2026-01-09 | 26.930 | 26.990 | 0.350 | 1.31% | 26.320 | 27.450 | 23705 | 6377.325 | 3.25% |
| 2026-01-08 | 26.920 | 26.640 | -0.280 | -1.04% | 26.360 | 27.250 | 20077 | 5336.463 | 2.76% |
| 2026-01-07 | 27.070 | 26.920 | -0.080 | -0.30% | 26.670 | 27.390 | 19612 | 5299.988 | 2.69% |
| 2026-01-06 | 26.670 | 27.000 | 0.540 | 2.04% | 26.670 | 27.440 | 22932 | 6199.957 | 3.15% |
| 2026-01-05 | 26.020 | 26.460 | 0.370 | 1.42% | 26.020 | 26.690 | 15095 | 3992.512 | 2.07% |
| 2025-12-31 | 26.900 | 26.090 | -0.330 | -1.25% | 26.050 | 27.160 | 21586 | 5704.204 | 2.96% |
| 2025-12-30 | 26.380 | 26.420 | 0.050 | 0.19% | 26.240 | 26.880 | 16598 | 4403.714 | 2.28% |
| 2025-12-29 | 27.210 | 26.370 | -0.730 | -2.69% | 26.310 | 27.300 | 21243 | 5660.339 | 2.92% |
| 2025-12-26 | 27.420 | 27.100 | -0.440 | -1.60% | 27.080 | 27.890 | 18129 | 4957.971 | 2.49% |
| 2025-12-25 | 27.490 | 27.540 | -0.140 | -0.51% | 27.110 | 27.960 | 21567 | 5936.320 | 2.96% |
| 2025-12-24 | 27.290 | 27.680 | 0.230 | 0.84% | 26.910 | 27.900 | 26215 | 7172.395 | 3.60% |
| 2025-12-23 | 28.200 | 27.450 | -0.830 | -2.93% | 27.390 | 29.100 | 31001 | 8756.034 | 4.26% |
| 2025-12-22 | 28.670 | 28.280 | -0.210 | -0.74% | 28.100 | 28.800 | 26004 | 7381.191 | 3.57% |
| 2025-12-19 | 28.590 | 28.490 | 0.110 | 0.39% | 28.200 | 29.190 | 33342 | 9577.281 | 4.58% |
| 2025-12-18 | 28.000 | 28.380 | -0.830 | -2.84% | 27.960 | 29.000 | 36146 | 10299.738 | 4.96% |
| 2025-12-17 | 28.100 | 29.210 | 1.390 | 5.00% | 27.580 | 29.530 | 51151 | 14692.090 | 7.02% |
| 2025-12-16 | 27.800 | 27.820 | 0.120 | 0.43% | 27.190 | 28.510 | 28804 | 8077.782 | 3.95% |
| 2025-12-15 | 27.310 | 27.700 | -0.300 | -1.07% | 27.100 | 27.990 | 25762 | 7074.372 | 3.54% |
| 2025-12-12 | 27.910 | 28.000 | -0.300 | -1.06% | 27.210 | 29.300 | 50953 | 14347.419 | 6.99% |
| 2025-12-11 | 26.880 | 28.300 | 1.580 | 5.91% | 26.190 | 29.550 | 60956 | 17129.201 | 8.37% |
| 2025-12-10 | 27.500 | 26.720 | -1.240 | -4.43% | 26.490 | 27.650 | 31084 | 8331.697 | 4.27% |
| 2025-12-09 | 27.380 | 27.960 | 0.370 | 1.34% | 27.150 | 28.990 | 41735 | 11671.423 | 5.73% |
| 2025-12-08 | 26.970 | 27.590 | 0.630 | 2.34% | 26.780 | 28.330 | 33564 | 9291.437 | 4.61% |
| 2025-12-05 | 27.260 | 26.960 | -0.300 | -1.10% | 26.470 | 27.320 | 22917 | 6161.138 | 3.15% |
| 2025-12-04 | 27.320 | 27.260 | -0.240 | -0.87% | 26.600 | 27.390 | 21848 | 5895.044 | 3.00% |
| 2025-12-03 | 28.360 | 27.500 | -1.020 | -3.58% | 27.250 | 28.820 | 36145 | 10024.566 | 4.96% |
| 2025-12-02 | 28.980 | 28.520 | -1.350 | -4.52% | 28.160 | 29.070 | 51369 | 14612.787 | 7.05% |
| 2025-12-01 | 26.260 | 29.870 | 3.300 | 12.42% | 26.260 | 30.980 | 84352 | 24405.457 | 11.58% |
| 2025-11-28 | 26.720 | 26.570 | -0.740 | -2.71% | 26.300 | 28.480 | 46332 | 12546.692 | 6.36% |
| 2025-11-27 | 26.600 | 27.310 | 2.420 | 9.72% | 25.500 | 29.000 | 70931 | 19675.619 | 9.74% |
| 2025-11-26 | 24.990 | 24.890 | 0.050 | 0.20% | 24.600 | 25.360 | 12991 | 3243.411 | 1.78% |
| 2025-11-25 | 24.500 | 24.840 | 0.440 | 1.80% | 24.500 | 25.360 | 13942 | 3479.676 | 1.91% |
| 2025-11-24 | 24.180 | 24.400 | 0.300 | 1.24% | 24.180 | 24.650 | 9983 | 2439.193 | 1.37% |
| 2025-11-21 | 25.400 | 24.100 | -1.600 | -6.23% | 24.100 | 25.750 | 18553 | 4563.583 | 2.55% |
| 2025-11-20 | 26.000 | 25.700 | 0.050 | 0.19% | 25.420 | 26.190 | 10783 | 2777.150 | 1.48% |
| 2025-11-19 | 26.410 | 25.650 | -0.760 | -2.88% | 25.400 | 26.790 | 14731 | 3805.518 | 2.02% |
| 2025-11-18 | 26.890 | 26.410 | -0.230 | -0.86% | 26.370 | 27.000 | 10095 | 2689.904 | 1.39% |
| 2025-11-17 | 26.720 | 26.640 | -0.060 | -0.22% | 26.400 | 27.140 | 8996 | 2405.341 | 1.23% |
| 2025-11-14 | 27.000 | 26.700 | -0.420 | -1.55% | 26.700 | 27.300 | 8763 | 2365.359 | 1.20% |
| 2025-11-13 | 27.190 | 27.120 | 0.070 | 0.26% | 26.810 | 27.500 | 11566 | 3157.575 | 1.59% |
| 2025-11-12 | 26.930 | 27.050 | 0.130 | 0.48% | 26.770 | 27.240 | 9090 | 2453.828 | 1.25% |
| 2025-11-11 | 27.340 | 26.920 | -0.420 | -1.54% | 26.830 | 27.440 | 11687 | 3164.031 | 1.60% |
| 2025-11-10 | 27.580 | 27.340 | -0.240 | -0.87% | 26.910 | 27.740 | 13976 | 3800.455 | 1.92% |
| 2025-11-07 | 27.450 | 27.580 | -0.070 | -0.25% | 27.400 | 27.900 | 10674 | 2952.585 | 1.47% |
| 2025-11-06 | 28.020 | 27.650 | -0.290 | -1.04% | 27.310 | 28.090 | 16850 | 4642.345 | 2.31% |
| 2025-11-05 | 28.240 | 27.940 | -0.320 | -1.13% | 27.600 | 28.790 | 14804 | 4156.903 | 2.03% |
| 2025-11-04 | 28.790 | 28.260 | -0.420 | -1.46% | 28.100 | 29.030 | 12840 | 3656.405 | 1.76% |
| 2025-11-03 | 29.300 | 28.680 | -0.420 | -1.44% | 28.610 | 29.560 | 15617 | 4523.991 | 2.14% |
| 2025-10-31 | 28.910 | 29.100 | 0.000 | 0.00% | 28.810 | 29.850 | 23777 | 6962.953 | 3.26% |
| 2025-10-30 | 29.880 | 29.100 | -0.280 | -0.95% | 29.100 | 30.400 | 42460 | 12693.937 | 5.83% |
| 2025-10-29 | 27.500 | 29.380 | 2.060 | 7.54% | 27.400 | 29.700 | 38527 | 10982.931 | 5.29% |
| 2025-10-28 | 27.800 | 27.320 | -0.410 | -1.48% | 27.210 | 28.100 | 15111 | 4162.898 | 2.07% |
| 2025-10-27 | 28.800 | 27.730 | -1.290 | -4.45% | 27.650 | 29.330 | 33980 | 9563.947 | 4.66% |
| 2025-10-24 | 28.400 | 29.020 | 0.620 | 2.18% | 28.300 | 29.480 | 22564 | 6551.376 | 3.10% |
| 2025-10-23 | 29.200 | 28.400 | -0.330 | -1.15% | 28.350 | 29.990 | 22915 | 6648.972 | 3.15% |
| 2025-10-22 | 27.390 | 28.730 | 1.180 | 4.28% | 27.210 | 29.660 | 30172 | 8658.101 | 4.14% |
| 2025-10-21 | 26.900 | 27.550 | 0.770 | 2.88% | 26.780 | 27.600 | 14589 | 3985.650 | 2.00% |
| 2025-10-20 | 26.990 | 26.780 | 0.070 | 0.26% | 26.640 | 27.390 | 11698 | 3158.383 | 1.61% |
| 2025-10-17 | 27.900 | 26.710 | -1.110 | -3.99% | 26.660 | 28.100 | 13771 | 3766.554 | 1.89% |
| 2025-10-16 | 28.900 | 27.820 | -1.000 | -3.47% | 27.620 | 29.090 | 14696 | 4155.450 | 2.02% |
深证大盘股票行情在线 K线走势图
摩尔线程(920821)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
