摩尔线程(920876)股票行情
摩尔线程(920876)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 | 26.380 | 26.130 | -0.460 | -1.73% | 26.010 | 26.940 | 11966 | 3177.371 | 3.10% |
| 2026-02-05 | 27.540 | 26.590 | -0.670 | -2.46% | 26.510 | 27.620 | 11070 | 2981.618 | 2.87% |
| 2026-02-04 | 28.500 | 27.260 | -1.370 | -4.79% | 27.210 | 28.500 | 22213 | 6134.164 | 5.76% |
| 2026-02-03 | 28.950 | 28.630 | -0.250 | -0.87% | 28.050 | 29.280 | 23595 | 6763.621 | 6.12% |
| 2026-02-02 | 28.990 | 28.880 | 0.230 | 0.80% | 27.630 | 29.560 | 23833 | 6842.521 | 6.18% |
| 2026-01-30 | 27.800 | 28.650 | 0.560 | 1.99% | 27.520 | 29.400 | 24357 | 6998.828 | 6.32% |
| 2026-01-29 | 27.620 | 28.090 | 0.290 | 1.04% | 27.200 | 29.400 | 30342 | 8602.007 | 7.87% |
| 2026-01-28 | 29.160 | 27.800 | -0.500 | -1.77% | 27.680 | 30.500 | 40573 | 11701.776 | 10.52% |
| 2026-01-27 | 26.910 | 28.300 | 1.500 | 5.60% | 25.730 | 28.960 | 38224 | 10609.619 | 9.91% |
| 2026-01-26 | 27.420 | 26.800 | -0.620 | -2.26% | 26.400 | 27.490 | 11889 | 3201.383 | 3.08% |
| 2026-01-23 | 27.360 | 27.420 | 0.420 | 1.56% | 26.990 | 27.650 | 10391 | 2847.987 | 2.69% |
| 2026-01-22 | 26.770 | 27.000 | 0.330 | 1.24% | 26.430 | 27.050 | 7340 | 1969.322 | 1.90% |
| 2026-01-21 | 26.390 | 26.670 | 0.270 | 1.02% | 26.200 | 26.810 | 6616 | 1761.615 | 1.72% |
| 2026-01-20 | 27.100 | 26.400 | -0.350 | -1.31% | 26.160 | 27.100 | 8586 | 2271.505 | 2.23% |
| 2026-01-19 | 27.250 | 26.750 | -0.400 | -1.47% | 26.730 | 27.250 | 8449 | 2276.836 | 2.19% |
| 2026-01-16 | 28.170 | 27.150 | -0.730 | -2.62% | 27.030 | 28.170 | 11942 | 3275.321 | 3.10% |
| 2026-01-15 | 29.140 | 27.880 | -1.120 | -3.86% | 27.660 | 29.200 | 20431 | 5747.261 | 5.30% |
| 2026-01-14 | 28.190 | 29.000 | 1.180 | 4.24% | 27.840 | 29.810 | 35151 | 10211.325 | 9.11% |
| 2026-01-13 | 29.920 | 27.820 | -1.240 | -4.27% | 27.600 | 30.650 | 30726 | 8834.823 | 7.97% |
| 2026-01-12 | 27.490 | 29.060 | 1.990 | 7.35% | 27.080 | 29.280 | 36201 | 10351.396 | 9.39% |
| 2026-01-09 | 26.550 | 27.070 | 0.370 | 1.39% | 26.470 | 27.370 | 16293 | 4405.896 | 4.22% |
| 2026-01-08 | 25.890 | 26.700 | 0.750 | 2.89% | 25.750 | 26.990 | 15610 | 4144.850 | 4.05% |
| 2026-01-07 | 26.620 | 25.950 | -0.370 | -1.41% | 25.790 | 26.900 | 10083 | 2649.875 | 2.61% |
| 2026-01-06 | 25.770 | 26.320 | 0.570 | 2.21% | 25.640 | 26.390 | 10409 | 2718.047 | 2.70% |
| 2026-01-05 | 25.260 | 25.750 | 0.430 | 1.70% | 25.230 | 25.790 | 8394 | 2146.303 | 2.18% |
| 2025-12-31 | 25.390 | 25.320 | 0.010 | 0.04% | 25.310 | 25.930 | 8346 | 2140.559 | 2.16% |
| 2025-12-30 | 25.690 | 25.310 | -0.010 | -0.04% | 25.150 | 25.830 | 8188 | 2088.284 | 2.12% |
| 2025-12-29 | 26.390 | 25.320 | -0.300 | -1.17% | 25.230 | 26.670 | 10018 | 2574.667 | 2.60% |
| 2025-12-26 | 25.640 | 25.620 | -0.130 | -0.50% | 25.470 | 26.080 | 8070 | 2082.203 | 2.09% |
| 2025-12-25 | 25.510 | 25.750 | 0.250 | 0.98% | 25.210 | 26.240 | 9255 | 2391.358 | 2.40% |
| 2025-12-24 | 25.190 | 25.500 | 0.110 | 0.43% | 25.160 | 25.740 | 5256 | 1337.363 | 1.36% |
| 2025-12-23 | 26.510 | 25.390 | -0.890 | -3.39% | 25.150 | 26.510 | 10801 | 2769.810 | 2.80% |
| 2025-12-22 | 26.530 | 26.280 | -0.090 | -0.34% | 26.220 | 26.620 | 7886 | 2077.507 | 2.04% |
| 2025-12-19 | 26.280 | 26.370 | 0.330 | 1.27% | 26.000 | 26.740 | 9089 | 2402.621 | 2.36% |
| 2025-12-18 | 26.890 | 26.040 | -0.410 | -1.55% | 26.000 | 26.890 | 8277 | 2181.561 | 2.15% |
| 2025-12-17 | 26.180 | 26.450 | 0.140 | 0.53% | 25.600 | 27.180 | 13527 | 3552.944 | 3.51% |
| 2025-12-16 | 25.800 | 26.310 | 0.530 | 2.06% | 25.480 | 26.540 | 13628 | 3583.052 | 3.53% |
| 2025-12-15 | 26.130 | 25.780 | -0.080 | -0.31% | 25.220 | 26.240 | 7505 | 1934.316 | 1.95% |
| 2025-12-12 | 26.310 | 25.860 | -0.440 | -1.67% | 25.710 | 26.750 | 12733 | 3334.126 | 3.30% |
| 2025-12-11 | 24.910 | 26.300 | 1.470 | 5.92% | 24.550 | 26.850 | 21992 | 5702.617 | 5.70% |
| 2025-12-10 | 25.270 | 24.830 | -0.580 | -2.28% | 24.520 | 25.550 | 11512 | 2856.969 | 2.99% |
| 2025-12-09 | 26.490 | 25.410 | -0.840 | -3.20% | 25.310 | 26.500 | 7992 | 2054.566 | 2.07% |
| 2025-12-08 | 26.350 | 26.250 | -0.050 | -0.19% | 26.040 | 26.680 | 7660 | 2019.760 | 1.99% |
| 2025-12-05 | 25.710 | 26.300 | 0.670 | 2.61% | 25.200 | 26.590 | 12439 | 3232.252 | 3.23% |
| 2025-12-04 | 26.330 | 25.630 | -0.730 | -2.77% | 25.580 | 26.840 | 10260 | 2669.026 | 2.66% |
| 2025-12-03 | 27.300 | 26.360 | -1.070 | -3.90% | 26.310 | 27.590 | 12081 | 3229.468 | 3.13% |
| 2025-12-02 | 26.940 | 27.430 | 0.230 | 0.85% | 26.800 | 28.500 | 23232 | 6405.795 | 6.02% |
| 2025-12-01 | 25.730 | 27.200 | 1.510 | 5.88% | 25.660 | 28.300 | 24835 | 6726.693 | 6.44% |
| 2025-11-28 | 25.930 | 25.690 | -0.160 | -0.62% | 25.560 | 26.070 | 5969 | 1535.475 | 1.55% |
| 2025-11-27 | 26.070 | 25.850 | -0.470 | -1.79% | 25.850 | 26.470 | 6353 | 1660.588 | 1.65% |
| 2025-11-26 | 26.500 | 26.320 | -0.220 | -0.83% | 26.030 | 27.180 | 10338 | 2754.434 | 2.68% |
| 2025-11-25 | 26.200 | 26.540 | 0.420 | 1.61% | 26.200 | 26.830 | 7874 | 2091.478 | 2.04% |
| 2025-11-24 | 26.000 | 26.120 | 0.310 | 1.20% | 25.520 | 26.500 | 9594 | 2490.538 | 2.49% |
| 2025-11-21 | 27.000 | 25.810 | -1.590 | -5.80% | 25.650 | 27.470 | 13778 | 3624.402 | 3.57% |
| 2025-11-20 | 28.000 | 27.400 | -0.240 | -0.87% | 27.220 | 28.380 | 8945 | 2474.966 | 2.32% |
| 2025-11-19 | 29.000 | 27.640 | -1.170 | -4.06% | 27.450 | 29.000 | 11977 | 3342.202 | 3.11% |
| 2025-11-18 | 29.000 | 28.810 | -0.170 | -0.59% | 28.380 | 29.110 | 11350 | 3261.666 | 2.94% |
| 2025-11-17 | 28.700 | 28.980 | 0.100 | 0.35% | 28.660 | 29.390 | 8510 | 2470.289 | 2.21% |
| 2025-11-14 | 29.870 | 28.880 | -0.990 | -3.31% | 28.800 | 29.870 | 14471 | 4239.730 | 3.75% |
| 2025-11-13 | 29.610 | 29.870 | 0.860 | 2.96% | 29.470 | 30.490 | 22379 | 6696.333 | 5.80% |
| 2025-11-12 | 29.200 | 29.010 | -0.130 | -0.45% | 28.880 | 29.500 | 8435 | 2460.130 | 2.19% |
| 2025-11-11 | 29.100 | 29.140 | 0.090 | 0.31% | 28.910 | 29.750 | 10432 | 3066.517 | 2.71% |
| 2025-11-10 | 29.070 | 29.050 | 0.050 | 0.17% | 28.830 | 29.280 | 6358 | 1844.768 | 1.65% |
| 2025-11-07 | 29.170 | 29.000 | -0.270 | -0.92% | 28.850 | 29.540 | 8032 | 2338.217 | 2.08% |
| 2025-11-06 | 29.930 | 29.270 | -0.550 | -1.84% | 29.200 | 30.000 | 12381 | 3647.776 | 3.21% |
| 2025-11-05 | 29.450 | 29.820 | 0.130 | 0.44% | 29.270 | 30.170 | 10754 | 3210.179 | 2.79% |
| 2025-11-04 | 30.230 | 29.690 | -0.710 | -2.34% | 29.240 | 30.350 | 10989 | 3263.531 | 2.85% |
| 2025-11-03 | 31.050 | 30.400 | -0.330 | -1.07% | 30.070 | 31.330 | 13632 | 4173.250 | 3.53% |
| 2025-10-31 | 30.100 | 30.730 | 0.420 | 1.39% | 29.760 | 31.180 | 22592 | 6915.026 | 5.85% |
| 2025-10-30 | 30.640 | 30.310 | -0.550 | -1.78% | 30.210 | 31.500 | 26049 | 8040.810 | 6.74% |
| 2025-10-29 | 29.580 | 30.860 | 1.400 | 4.75% | 28.790 | 31.200 | 25584 | 7643.882 | 6.62% |
| 2025-10-28 | 29.350 | 29.460 | 0.020 | 0.07% | 29.180 | 29.830 | 13756 | 4062.457 | 3.56% |
| 2025-10-27 | 29.700 | 29.440 | -0.460 | -1.54% | 29.060 | 29.900 | 22229 | 6534.477 | 5.75% |
| 2025-10-24 | 29.000 | 29.900 | -1.260 | -4.04% | 29.000 | 30.770 | 40118 | 12005.439 | 10.38% |
| 2025-10-23 | 32.000 | 31.160 | 0.750 | 2.47% | 31.150 | 35.500 | 56242 | 18842.000 | 14.55% |
| 2025-10-22 | 30.000 | 30.410 | 0.410 | 1.37% | 29.770 | 30.970 | 15518 | 4722.742 | 4.02% |
| 2025-10-21 | 29.260 | 30.000 | 0.740 | 2.53% | 28.960 | 30.280 | 13400 | 3998.039 | 3.47% |
| 2025-10-20 | 28.620 | 29.260 | 0.690 | 2.42% | 28.620 | 29.760 | 11129 | 3249.213 | 2.88% |
| 2025-10-17 | 29.980 | 28.570 | -1.930 | -6.33% | 28.570 | 30.470 | 20212 | 5961.814 | 5.23% |
| 2025-10-16 | 29.030 | 30.500 | 1.470 | 5.06% | 28.850 | 30.910 | 23867 | 7157.842 | 6.18% |
深证大盘股票行情在线 K线走势图
摩尔线程(920876)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
