摩尔线程(920879)股票行情
摩尔线程(920879)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 | 20.970 | 21.100 | -0.010 | -0.05% | 20.910 | 21.340 | 4692 | 992.526 | 0.35% |
| 2026-02-05 | 21.150 | 21.110 | -0.110 | -0.52% | 20.930 | 21.320 | 5301 | 1119.850 | 0.40% |
| 2026-02-04 | 21.580 | 21.220 | -0.140 | -0.66% | 21.060 | 21.660 | 7496 | 1599.109 | 0.56% |
| 2026-02-03 | 21.010 | 21.360 | 0.370 | 1.76% | 20.990 | 21.460 | 7517 | 1591.634 | 0.57% |
| 2026-02-02 | 21.580 | 20.990 | -0.510 | -2.37% | 20.880 | 21.580 | 10036 | 2133.711 | 0.75% |
| 2026-01-30 | 21.680 | 21.500 | 0.090 | 0.42% | 21.190 | 21.760 | 8240 | 1769.201 | 0.62% |
| 2026-01-29 | 21.810 | 21.410 | -0.590 | -2.68% | 21.360 | 21.950 | 10585 | 2284.282 | 0.80% |
| 2026-01-28 | 21.850 | 22.000 | 0.080 | 0.36% | 21.610 | 22.200 | 8758 | 1916.495 | 0.66% |
| 2026-01-27 | 22.160 | 21.920 | -0.200 | -0.90% | 21.450 | 22.160 | 11549 | 2509.162 | 0.87% |
| 2026-01-26 | 22.550 | 22.120 | -0.430 | -1.91% | 22.100 | 22.930 | 14729 | 3311.352 | 1.11% |
| 2026-01-23 | 22.440 | 22.550 | 0.210 | 0.94% | 22.320 | 22.740 | 11507 | 2598.905 | 0.87% |
| 2026-01-22 | 22.510 | 22.340 | -0.110 | -0.49% | 22.290 | 22.690 | 8894 | 1996.991 | 0.67% |
| 2026-01-21 | 22.560 | 22.450 | -0.120 | -0.53% | 22.220 | 22.580 | 6028 | 1352.899 | 0.45% |
| 2026-01-20 | 22.850 | 22.570 | -0.130 | -0.57% | 22.310 | 22.850 | 8494 | 1911.990 | 0.64% |
| 2026-01-19 | 23.270 | 22.700 | -0.510 | -2.20% | 22.610 | 23.300 | 17117 | 3917.080 | 1.29% |
| 2026-01-16 | 23.100 | 23.210 | 0.190 | 0.83% | 22.960 | 23.490 | 18391 | 4288.333 | 1.38% |
| 2026-01-15 | 22.970 | 23.020 | 0.070 | 0.31% | 22.860 | 23.480 | 11217 | 2590.192 | 0.84% |
| 2026-01-14 | 22.800 | 22.950 | 0.090 | 0.39% | 22.580 | 23.370 | 21874 | 5037.410 | 1.65% |
| 2026-01-13 | 23.840 | 22.860 | -0.670 | -2.85% | 22.810 | 23.870 | 23632 | 5514.711 | 1.78% |
| 2026-01-12 | 23.590 | 23.530 | 0.230 | 0.99% | 23.030 | 23.640 | 23654 | 5527.957 | 1.78% |
| 2026-01-09 | 23.000 | 23.300 | 0.420 | 1.84% | 22.730 | 23.660 | 24100 | 5599.356 | 1.81% |
| 2026-01-08 | 22.680 | 22.880 | 0.400 | 1.78% | 22.210 | 23.000 | 19323 | 4382.746 | 1.45% |
| 2026-01-07 | 22.130 | 22.480 | 0.310 | 1.40% | 22.000 | 22.880 | 19804 | 4456.339 | 1.49% |
| 2026-01-06 | 21.600 | 22.170 | 0.700 | 3.26% | 21.430 | 22.270 | 14840 | 3258.069 | 1.12% |
| 2026-01-05 | 21.390 | 21.470 | 0.070 | 0.33% | 21.110 | 21.480 | 10017 | 2137.041 | 0.75% |
| 2025-12-31 | 21.480 | 21.400 | -0.160 | -0.74% | 21.300 | 21.690 | 9018 | 1936.813 | 0.68% |
| 2025-12-30 | 21.030 | 21.560 | 0.560 | 2.67% | 20.910 | 22.350 | 18471 | 3997.312 | 1.39% |
| 2025-12-29 | 21.410 | 21.000 | -0.450 | -2.10% | 20.960 | 21.480 | 10913 | 2314.115 | 0.82% |
| 2025-12-26 | 21.760 | 21.450 | -0.310 | -1.42% | 21.390 | 21.830 | 8407 | 1810.214 | 0.63% |
| 2025-12-25 | 21.840 | 21.760 | 0.010 | 0.05% | 21.590 | 21.900 | 8609 | 1869.707 | 0.65% |
| 2025-12-24 | 22.180 | 21.750 | -0.240 | -1.09% | 21.250 | 22.180 | 9436 | 2052.469 | 0.71% |
| 2025-12-23 | 22.400 | 21.990 | -0.410 | -1.83% | 21.900 | 22.520 | 9154 | 2022.719 | 0.69% |
| 2025-12-22 | 22.270 | 22.400 | 0.180 | 0.81% | 22.140 | 22.500 | 8967 | 2007.239 | 0.67% |
| 2025-12-19 | 22.000 | 22.220 | 0.410 | 1.88% | 22.000 | 22.350 | 9276 | 2060.329 | 0.70% |
| 2025-12-18 | 22.110 | 21.810 | -0.290 | -1.31% | 21.810 | 22.250 | 8239 | 1812.852 | 0.62% |
| 2025-12-17 | 22.080 | 22.100 | 0.030 | 0.14% | 21.950 | 22.390 | 10818 | 2397.950 | 0.81% |
| 2025-12-16 | 21.930 | 22.070 | 0.120 | 0.55% | 21.660 | 22.390 | 12064 | 2669.287 | 0.91% |
| 2025-12-15 | 22.290 | 21.950 | -0.230 | -1.04% | 21.710 | 22.400 | 10762 | 2371.569 | 0.81% |
| 2025-12-12 | 21.590 | 22.180 | 0.380 | 1.74% | 21.410 | 22.460 | 21219 | 4697.738 | 1.60% |
| 2025-12-11 | 21.250 | 21.800 | 0.550 | 2.59% | 20.800 | 22.760 | 24729 | 5371.479 | 1.86% |
| 2025-12-10 | 21.200 | 21.250 | 0.150 | 0.71% | 20.920 | 21.280 | 6561 | 1383.527 | 0.49% |
| 2025-12-09 | 21.550 | 21.100 | -0.480 | -2.22% | 21.070 | 21.560 | 6320 | 1345.131 | 0.48% |
| 2025-12-08 | 21.340 | 21.580 | 0.430 | 2.03% | 21.330 | 21.980 | 12392 | 2689.727 | 0.93% |
| 2025-12-05 | 21.100 | 21.150 | 0.090 | 0.43% | 20.840 | 21.200 | 11564 | 2436.519 | 0.87% |
| 2025-12-04 | 21.710 | 21.060 | -0.650 | -2.99% | 21.060 | 21.930 | 11050 | 2366.707 | 0.83% |
| 2025-12-03 | 22.160 | 21.710 | -0.390 | -1.76% | 21.710 | 22.180 | 6387 | 1398.894 | 0.48% |
| 2025-12-02 | 22.290 | 22.100 | -0.080 | -0.36% | 22.030 | 22.350 | 5942 | 1318.845 | 0.45% |
| 2025-12-01 | 21.960 | 22.180 | 0.300 | 1.37% | 21.800 | 22.220 | 7309 | 1609.856 | 0.55% |
| 2025-11-28 | 22.140 | 21.880 | -0.250 | -1.13% | 21.700 | 22.170 | 8914 | 1957.910 | 0.67% |
| 2025-11-27 | 22.230 | 22.130 | -0.200 | -0.90% | 22.010 | 22.330 | 7031 | 1558.860 | 0.53% |
| 2025-11-26 | 22.210 | 22.330 | 0.190 | 0.86% | 22.080 | 22.440 | 11955 | 2661.749 | 0.90% |
| 2025-11-25 | 22.340 | 22.140 | -0.120 | -0.54% | 22.060 | 22.650 | 12658 | 2823.559 | 0.95% |
| 2025-11-24 | 22.180 | 22.260 | 0.060 | 0.27% | 22.000 | 22.620 | 11941 | 2668.025 | 0.90% |
| 2025-11-21 | 23.120 | 22.200 | -1.200 | -5.13% | 22.170 | 23.340 | 18994 | 4268.410 | 1.43% |
| 2025-11-20 | 23.610 | 23.400 | -0.190 | -0.81% | 23.360 | 23.940 | 7159 | 1690.889 | 0.54% |
| 2025-11-19 | 24.300 | 23.590 | -0.440 | -1.83% | 23.540 | 24.300 | 12579 | 2987.677 | 0.95% |
| 2025-11-18 | 23.960 | 24.030 | -0.040 | -0.17% | 23.930 | 24.320 | 10564 | 2539.984 | 0.79% |
| 2025-11-17 | 24.500 | 24.070 | -0.510 | -2.07% | 24.000 | 24.700 | 12820 | 3095.893 | 0.96% |
| 2025-11-14 | 24.370 | 24.580 | 0.160 | 0.66% | 24.370 | 24.840 | 17439 | 4288.750 | 1.31% |
| 2025-11-13 | 24.260 | 24.420 | 0.320 | 1.33% | 23.960 | 24.430 | 15092 | 3669.431 | 1.14% |
| 2025-11-12 | 24.300 | 24.100 | -0.240 | -0.99% | 23.940 | 24.400 | 10740 | 2590.022 | 0.81% |
| 2025-11-11 | 24.220 | 24.340 | 0.230 | 0.95% | 23.970 | 24.480 | 15299 | 3707.890 | 1.15% |
| 2025-11-10 | 24.120 | 24.110 | 0.090 | 0.37% | 23.910 | 24.490 | 11437 | 2759.310 | 0.86% |
| 2025-11-07 | 24.030 | 24.020 | 0.110 | 0.46% | 23.780 | 24.290 | 9490 | 2282.889 | 0.71% |
| 2025-11-06 | 24.100 | 23.910 | -0.130 | -0.54% | 23.770 | 24.190 | 10975 | 2625.928 | 0.83% |
| 2025-11-05 | 23.810 | 24.040 | -0.110 | -0.46% | 23.750 | 24.220 | 11964 | 2875.925 | 0.90% |
| 2025-11-04 | 24.620 | 24.150 | -0.430 | -1.75% | 24.000 | 24.630 | 17722 | 4275.083 | 1.33% |
| 2025-11-03 | 25.100 | 24.580 | -0.200 | -0.81% | 24.430 | 25.460 | 23379 | 5822.521 | 1.76% |
| 2025-10-31 | 24.700 | 24.780 | 0.230 | 0.94% | 24.350 | 25.180 | 20838 | 5174.595 | 1.57% |
| 2025-10-30 | 25.000 | 24.550 | -0.440 | -1.76% | 24.530 | 25.400 | 32859 | 8237.359 | 2.47% |
| 2025-10-29 | 24.200 | 24.990 | 0.970 | 4.04% | 23.700 | 25.110 | 34241 | 8350.188 | 2.54% |
| 2025-10-28 | 24.440 | 24.020 | -0.320 | -1.31% | 23.990 | 24.520 | 18543 | 4468.140 | 1.38% |
| 2025-10-27 | 24.350 | 24.340 | 0.120 | 0.50% | 24.090 | 24.590 | 20525 | 4984.878 | 1.52% |
| 2025-10-24 | 25.010 | 24.220 | -0.440 | -1.78% | 24.180 | 25.010 | 23643 | 5753.613 | 1.75% |
| 2025-10-23 | 25.020 | 24.660 | -0.680 | -2.68% | 24.260 | 25.030 | 36339 | 8913.242 | 2.69% |
| 2025-10-22 | 24.430 | 25.340 | 0.990 | 4.07% | 24.210 | 26.770 | 77238 | 19824.539 | 5.73% |
| 2025-10-21 | 23.410 | 24.350 | 1.340 | 5.82% | 23.260 | 24.480 | 33506 | 8107.959 | 2.48% |
| 2025-10-20 | 23.180 | 23.010 | 0.110 | 0.48% | 22.910 | 23.340 | 8635 | 1992.138 | 0.64% |
| 2025-10-17 | 23.700 | 22.900 | -0.630 | -2.68% | 22.800 | 23.700 | 17093 | 3961.313 | 1.27% |
| 2025-10-16 | 24.840 | 23.530 | -0.950 | -3.88% | 23.350 | 24.900 | 25196 | 6020.837 | 1.87% |
深证大盘股票行情在线 K线走势图
摩尔线程(920879)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
