摩尔线程(920885)股票行情
摩尔线程(920885)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 | 23.400 | 23.460 | -0.320 | -1.35% | 23.280 | 24.200 | 35864 | 8515.794 | 4.05% |
| 2026-02-05 | 24.250 | 23.780 | -0.720 | -2.94% | 23.730 | 24.420 | 43404 | 10392.021 | 4.90% |
| 2026-02-04 | 25.370 | 24.500 | -1.000 | -3.92% | 24.130 | 25.420 | 69342 | 17144.039 | 7.83% |
| 2026-02-03 | 24.660 | 25.500 | 1.170 | 4.81% | 24.000 | 25.510 | 90627 | 22638.691 | 10.24% |
| 2026-02-02 | 24.400 | 24.330 | -0.250 | -1.02% | 24.200 | 25.430 | 61782 | 15301.369 | 6.98% |
| 2026-01-30 | 24.040 | 24.580 | 0.980 | 4.15% | 23.710 | 25.560 | 92285 | 22692.801 | 10.43% |
| 2026-01-29 | 23.570 | 23.600 | 0.050 | 0.21% | 23.010 | 23.990 | 46247 | 10924.638 | 5.23% |
| 2026-01-28 | 24.370 | 23.550 | -0.820 | -3.36% | 23.520 | 24.480 | 52655 | 12512.562 | 5.95% |
| 2026-01-27 | 24.280 | 24.370 | 0.080 | 0.33% | 23.660 | 24.550 | 53428 | 12890.243 | 6.04% |
| 2026-01-26 | 25.750 | 24.290 | -1.430 | -5.56% | 24.000 | 25.750 | 89123 | 21971.287 | 10.22% |
| 2026-01-23 | 24.710 | 25.720 | 1.210 | 4.94% | 24.380 | 26.440 | 121783 | 31092.592 | 13.97% |
| 2026-01-22 | 23.770 | 24.510 | 0.930 | 3.94% | 23.650 | 24.790 | 72754 | 17721.119 | 8.34% |
| 2026-01-21 | 23.400 | 23.580 | -0.110 | -0.46% | 23.250 | 23.840 | 43275 | 10197.428 | 4.96% |
| 2026-01-20 | 24.860 | 23.690 | -1.130 | -4.55% | 23.420 | 25.100 | 76770 | 18424.930 | 8.80% |
| 2026-01-19 | 24.560 | 24.820 | 0.120 | 0.49% | 24.210 | 25.280 | 55570 | 13808.011 | 6.37% |
| 2026-01-16 | 24.900 | 24.700 | 0.020 | 0.08% | 24.620 | 25.550 | 71224 | 17865.641 | 8.17% |
| 2026-01-15 | 25.800 | 24.680 | -1.960 | -7.36% | 24.680 | 26.200 | 108033 | 27181.875 | 12.39% |
| 2026-01-14 | 25.580 | 26.640 | 0.610 | 2.34% | 25.580 | 28.270 | 156902 | 42094.020 | 17.99% |
| 2026-01-13 | 29.890 | 26.030 | -3.850 | -12.88% | 26.010 | 29.910 | 189318 | 51465.664 | 21.71% |
| 2026-01-12 | 27.700 | 29.880 | 3.420 | 12.93% | 26.710 | 31.230 | 234972 | 67799.844 | 26.95% |
| 2026-01-09 | 26.100 | 26.460 | 1.060 | 4.17% | 26.100 | 30.280 | 211786 | 58108.559 | 24.29% |
| 2026-01-08 | 24.450 | 25.400 | 0.700 | 2.83% | 24.400 | 26.000 | 151657 | 38610.504 | 17.39% |
| 2026-01-07 | 25.000 | 24.700 | -1.120 | -4.34% | 24.500 | 25.480 | 136854 | 33988.281 | 15.69% |
| 2026-01-06 | 23.090 | 25.820 | 2.740 | 11.87% | 22.710 | 26.580 | 209588 | 51104.117 | 24.04% |
| 2026-01-05 | 24.240 | 23.080 | -0.380 | -1.62% | 22.920 | 24.390 | 113339 | 26446.350 | 13.00% |
| 2025-12-31 | 22.350 | 23.460 | 1.270 | 5.72% | 22.350 | 23.750 | 124919 | 29079.629 | 14.33% |
| 2025-12-30 | 23.250 | 22.190 | -1.210 | -5.17% | 22.190 | 23.390 | 118412 | 26854.215 | 13.58% |
| 2025-12-29 | 24.140 | 23.400 | -1.230 | -4.99% | 23.330 | 24.480 | 126477 | 30105.312 | 14.50% |
| 2025-12-26 | 25.020 | 24.630 | -0.640 | -2.53% | 24.560 | 26.420 | 152637 | 38587.605 | 17.50% |
| 2025-12-25 | 24.550 | 25.270 | 0.090 | 0.36% | 24.290 | 26.480 | 183769 | 46513.234 | 21.08% |
| 2025-12-24 | 23.500 | 25.180 | 0.300 | 1.21% | 23.500 | 26.500 | 185217 | 46917.562 | 21.24% |
| 2025-12-23 | 27.550 | 24.880 | -3.820 | -13.31% | 24.830 | 28.400 | 232065 | 61502.695 | 26.61% |
| 2025-12-22 | 26.820 | 28.700 | 2.150 | 8.10% | 25.200 | 29.080 | 249841 | 69247.148 | 28.65% |
| 2025-12-19 | 26.620 | 26.550 | 0.070 | 0.26% | 26.030 | 31.770 | 355613 | 101138.555 | 40.78% |
| 2025-12-18 | 20.690 | 26.480 | 6.110 | 30.00% | 20.570 | 26.480 | 337838 | 84011.758 | 38.74% |
| 2025-12-17 | 22.440 | 20.370 | -1.880 | -8.45% | 20.320 | 22.480 | 102088 | 21393.947 | 11.71% |
| 2025-12-16 | 21.460 | 22.250 | 1.020 | 4.80% | 20.710 | 22.450 | 120192 | 26196.123 | 13.78% |
| 2025-12-15 | 21.120 | 21.230 | 0.050 | 0.24% | 20.610 | 22.000 | 83246 | 17754.857 | 9.55% |
| 2025-12-12 | 19.990 | 21.180 | 1.170 | 5.85% | 19.810 | 21.850 | 116770 | 24632.828 | 13.39% |
| 2025-12-11 | 19.100 | 20.010 | 1.060 | 5.59% | 18.820 | 21.000 | 74881 | 14989.731 | 8.59% |
| 2025-12-10 | 19.250 | 18.950 | -0.210 | -1.10% | 18.810 | 19.250 | 16535 | 3130.638 | 1.90% |
| 2025-12-09 | 19.580 | 19.160 | -0.590 | -2.99% | 19.060 | 19.800 | 26953 | 5211.776 | 3.09% |
| 2025-12-08 | 19.590 | 19.750 | 0.340 | 1.75% | 19.590 | 20.200 | 44526 | 8871.725 | 5.11% |
| 2025-12-05 | 19.200 | 19.410 | 0.370 | 1.94% | 18.710 | 19.470 | 24185 | 4653.191 | 2.77% |
| 2025-12-04 | 19.200 | 19.040 | -0.030 | -0.16% | 18.700 | 19.350 | 23698 | 4518.315 | 2.72% |
| 2025-12-03 | 19.490 | 19.070 | -0.340 | -1.75% | 19.000 | 19.600 | 21741 | 4174.185 | 2.49% |
| 2025-12-02 | 19.380 | 19.410 | -0.080 | -0.41% | 19.100 | 19.790 | 30354 | 5906.884 | 3.48% |
| 2025-12-01 | 18.970 | 19.490 | 0.700 | 3.73% | 18.880 | 19.800 | 38426 | 7455.654 | 4.41% |
| 2025-11-28 | 18.730 | 18.790 | 0.290 | 1.57% | 18.540 | 18.980 | 18756 | 3521.120 | 2.15% |
| 2025-11-27 | 18.540 | 18.500 | -0.200 | -1.07% | 18.470 | 18.790 | 15842 | 2948.061 | 1.82% |
| 2025-11-26 | 19.310 | 18.700 | -0.540 | -2.81% | 18.580 | 19.470 | 28893 | 5491.331 | 3.31% |
| 2025-11-25 | 19.340 | 19.240 | -0.160 | -0.82% | 19.020 | 19.490 | 28682 | 5534.329 | 3.29% |
| 2025-11-24 | 18.750 | 19.400 | 0.720 | 3.85% | 18.750 | 19.400 | 31810 | 6086.245 | 3.65% |
| 2025-11-21 | 19.040 | 18.680 | -0.430 | -2.25% | 18.320 | 19.480 | 32170 | 6054.166 | 3.69% |
| 2025-11-20 | 19.630 | 19.110 | -0.820 | -4.11% | 19.100 | 19.920 | 27954 | 5432.808 | 3.21% |
| 2025-11-19 | 19.670 | 19.930 | 0.250 | 1.27% | 19.310 | 20.040 | 33636 | 6658.519 | 3.86% |
| 2025-11-18 | 20.120 | 19.680 | -0.690 | -3.39% | 19.600 | 20.120 | 35708 | 7059.327 | 4.10% |
| 2025-11-17 | 21.000 | 20.370 | 0.550 | 2.77% | 20.130 | 21.000 | 55307 | 11435.228 | 6.34% |
| 2025-11-14 | 20.000 | 19.820 | -0.020 | -0.10% | 19.710 | 20.330 | 24308 | 4856.095 | 2.79% |
| 2025-11-13 | 19.700 | 19.840 | 0.140 | 0.71% | 19.650 | 20.120 | 21836 | 4353.293 | 2.50% |
| 2025-11-12 | 20.010 | 19.700 | -0.310 | -1.55% | 19.610 | 20.150 | 19948 | 3949.490 | 2.29% |
| 2025-11-11 | 20.300 | 20.010 | -0.260 | -1.28% | 20.000 | 20.420 | 16583 | 3341.268 | 1.90% |
| 2025-11-10 | 20.280 | 20.270 | -0.160 | -0.78% | 20.170 | 20.430 | 18681 | 3781.036 | 2.14% |
| 2025-11-07 | 20.660 | 20.430 | -0.240 | -1.16% | 20.250 | 20.970 | 25161 | 5155.036 | 2.89% |
| 2025-11-06 | 21.000 | 20.670 | -0.440 | -2.08% | 20.610 | 21.170 | 25427 | 5279.758 | 2.92% |
| 2025-11-05 | 20.290 | 21.110 | 0.630 | 3.08% | 20.270 | 21.360 | 43329 | 9020.313 | 4.97% |
| 2025-11-04 | 20.850 | 20.480 | -0.480 | -2.29% | 20.250 | 20.940 | 25093 | 5142.601 | 2.88% |
| 2025-11-03 | 21.290 | 20.960 | -0.240 | -1.13% | 20.900 | 21.420 | 28328 | 5977.670 | 3.25% |
| 2025-10-31 | 21.390 | 21.200 | -0.400 | -1.85% | 21.200 | 22.050 | 44267 | 9547.204 | 5.08% |
| 2025-10-30 | 22.430 | 21.600 | -0.410 | -1.86% | 21.600 | 22.430 | 72136 | 15902.195 | 8.27% |
| 2025-10-29 | 21.340 | 22.010 | 0.740 | 3.48% | 20.700 | 22.090 | 60534 | 12911.964 | 6.94% |
| 2025-10-28 | 21.000 | 21.270 | 0.300 | 1.43% | 20.820 | 21.470 | 49165 | 10431.101 | 5.64% |
| 2025-10-27 | 20.450 | 20.970 | 0.370 | 1.80% | 20.050 | 21.230 | 51932 | 10728.648 | 5.96% |
| 2025-10-24 | 20.450 | 20.600 | 0.650 | 3.26% | 20.280 | 21.560 | 62268 | 13063.573 | 7.14% |
| 2025-10-23 | 20.380 | 19.950 | -0.490 | -2.40% | 19.600 | 20.380 | 31709 | 6319.948 | 3.64% |
| 2025-10-22 | 20.060 | 20.440 | 0.810 | 4.13% | 19.940 | 20.980 | 65837 | 13556.421 | 7.55% |
| 2025-10-21 | 19.300 | 19.630 | 0.310 | 1.60% | 19.130 | 19.750 | 20475 | 4003.615 | 2.35% |
| 2025-10-20 | 19.710 | 19.320 | 0.310 | 1.63% | 19.010 | 19.720 | 20556 | 3958.771 | 2.36% |
| 2025-10-17 | 19.840 | 19.010 | -0.980 | -4.90% | 18.940 | 20.060 | 29653 | 5763.838 | 3.40% |
| 2025-10-16 | 19.980 | 19.990 | 0.050 | 0.25% | 19.840 | 20.380 | 26136 | 5262.910 | 3.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(920885)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
