摩尔线程(920895)股票行情
摩尔线程(920895)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 | 19.700 | 20.050 | 0.290 | 1.47% | 19.610 | 20.250 | 8126 | 1631.119 | 2.83% |
| 2026-02-05 | 19.900 | 19.760 | -0.410 | -2.03% | 19.760 | 20.140 | 9063 | 1805.306 | 3.15% |
| 2026-02-04 | 20.820 | 20.170 | -0.550 | -2.65% | 19.920 | 21.060 | 20933 | 4283.357 | 7.28% |
| 2026-02-03 | 20.780 | 20.720 | 0.040 | 0.19% | 20.560 | 21.250 | 15458 | 3210.415 | 5.38% |
| 2026-02-02 | 22.500 | 20.680 | -2.380 | -10.32% | 20.090 | 22.510 | 24966 | 5338.648 | 8.69% |
| 2026-01-30 | 23.260 | 23.060 | 0.280 | 1.23% | 22.300 | 24.560 | 39216 | 9227.903 | 13.65% |
| 2026-01-29 | 22.220 | 22.780 | 0.560 | 2.52% | 21.990 | 23.200 | 20841 | 4731.634 | 7.25% |
| 2026-01-28 | 21.650 | 22.220 | 0.570 | 2.63% | 21.550 | 22.960 | 19668 | 4407.023 | 6.84% |
| 2026-01-27 | 22.150 | 21.650 | -0.500 | -2.26% | 21.360 | 22.150 | 6809 | 1474.333 | 2.37% |
| 2026-01-26 | 22.090 | 22.150 | -0.040 | -0.18% | 21.810 | 22.500 | 7496 | 1653.473 | 2.61% |
| 2026-01-23 | 22.000 | 22.190 | 0.270 | 1.23% | 21.830 | 22.400 | 10184 | 2264.695 | 3.54% |
| 2026-01-22 | 21.600 | 21.920 | 0.390 | 1.81% | 21.530 | 22.150 | 13012 | 2836.528 | 4.53% |
| 2026-01-21 | 21.600 | 21.530 | -0.150 | -0.69% | 21.400 | 21.750 | 6000 | 1295.361 | 2.09% |
| 2026-01-20 | 21.760 | 21.680 | -0.070 | -0.32% | 21.450 | 21.910 | 5319 | 1151.151 | 1.85% |
| 2026-01-19 | 21.740 | 21.750 | 0.080 | 0.37% | 21.550 | 21.870 | 4421 | 960.730 | 1.54% |
| 2026-01-16 | 21.880 | 21.670 | -0.190 | -0.87% | 21.660 | 22.170 | 5312 | 1159.984 | 1.85% |
| 2026-01-15 | 22.380 | 21.860 | -0.650 | -2.89% | 21.700 | 22.530 | 10923 | 2414.308 | 3.80% |
| 2026-01-14 | 21.920 | 22.510 | 0.600 | 2.74% | 21.630 | 23.000 | 18546 | 4127.031 | 6.45% |
| 2026-01-13 | 22.180 | 21.910 | 0.010 | 0.05% | 21.900 | 22.850 | 14878 | 3327.507 | 5.18% |
| 2026-01-12 | 21.440 | 21.900 | 0.460 | 2.15% | 21.420 | 21.990 | 10238 | 2224.134 | 3.56% |
| 2026-01-09 | 21.590 | 21.440 | 0.090 | 0.42% | 21.210 | 21.750 | 7555 | 1623.926 | 2.63% |
| 2026-01-08 | 21.160 | 21.350 | 0.150 | 0.71% | 21.000 | 21.460 | 5604 | 1194.258 | 1.95% |
| 2026-01-07 | 21.590 | 21.200 | -0.070 | -0.33% | 21.030 | 21.590 | 7303 | 1552.143 | 2.54% |
| 2026-01-06 | 20.670 | 21.270 | 0.710 | 3.45% | 20.520 | 21.380 | 8883 | 1871.128 | 3.09% |
| 2026-01-05 | 20.950 | 20.560 | 0.100 | 0.49% | 20.310 | 20.950 | 5538 | 1140.995 | 1.93% |
| 2025-12-31 | 20.460 | 20.460 | -0.100 | -0.49% | 20.150 | 20.710 | 7665 | 1559.838 | 2.67% |
| 2025-12-30 | 20.760 | 20.560 | -0.140 | -0.68% | 20.260 | 21.990 | 14745 | 3089.430 | 5.13% |
| 2025-12-29 | 20.460 | 20.700 | -0.570 | -2.68% | 20.460 | 21.430 | 6064 | 1258.795 | 2.11% |
| 2025-12-26 | 21.270 | 21.270 | -0.130 | -0.61% | 21.120 | 21.650 | 5841 | 1245.055 | 2.03% |
| 2025-12-25 | 21.380 | 21.400 | 0.170 | 0.80% | 21.050 | 21.900 | 9666 | 2086.356 | 3.36% |
| 2025-12-24 | 20.990 | 21.230 | 0.240 | 1.14% | 20.710 | 21.980 | 10640 | 2281.948 | 3.70% |
| 2025-12-23 | 21.940 | 20.990 | -0.840 | -3.85% | 20.890 | 22.150 | 8193 | 1744.249 | 2.85% |
| 2025-12-22 | 22.000 | 21.830 | -0.080 | -0.37% | 21.530 | 22.060 | 8421 | 1838.531 | 2.93% |
| 2025-12-19 | 21.360 | 21.910 | 0.560 | 2.62% | 21.200 | 22.440 | 11551 | 2527.997 | 4.02% |
| 2025-12-18 | 21.350 | 21.350 | -0.130 | -0.61% | 21.110 | 21.480 | 5283 | 1126.700 | 1.84% |
| 2025-12-17 | 21.610 | 21.480 | 0.020 | 0.09% | 21.020 | 21.610 | 9160 | 1949.053 | 3.19% |
| 2025-12-16 | 21.080 | 21.460 | 0.410 | 1.95% | 20.980 | 21.700 | 9377 | 2012.850 | 3.26% |
| 2025-12-15 | 20.880 | 21.050 | -0.010 | -0.05% | 20.530 | 21.400 | 8111 | 1713.044 | 2.82% |
| 2025-12-12 | 20.680 | 21.060 | 0.150 | 0.72% | 20.460 | 21.930 | 14671 | 3139.448 | 5.11% |
| 2025-12-11 | 20.060 | 20.910 | 0.860 | 4.29% | 19.680 | 21.260 | 11538 | 2380.737 | 4.01% |
| 2025-12-10 | 20.180 | 20.050 | -0.150 | -0.74% | 19.670 | 20.340 | 5030 | 1003.370 | 1.75% |
| 2025-12-09 | 20.630 | 20.200 | -0.540 | -2.60% | 20.160 | 20.980 | 4516 | 920.632 | 1.57% |
| 2025-12-08 | 20.700 | 20.740 | 0.120 | 0.58% | 20.330 | 21.040 | 5157 | 1070.693 | 1.79% |
| 2025-12-05 | 20.350 | 20.620 | 0.520 | 2.59% | 19.950 | 20.760 | 7128 | 1457.176 | 2.48% |
| 2025-12-04 | 20.850 | 20.100 | -0.610 | -2.95% | 20.100 | 20.850 | 5181 | 1052.697 | 1.80% |
| 2025-12-03 | 21.270 | 20.710 | -0.570 | -2.68% | 20.620 | 21.440 | 4920 | 1028.328 | 1.71% |
| 2025-12-02 | 21.990 | 21.280 | -0.440 | -2.03% | 21.210 | 21.990 | 5685 | 1215.019 | 1.98% |
| 2025-12-01 | 21.400 | 21.720 | 0.460 | 2.16% | 21.110 | 21.750 | 6016 | 1295.829 | 2.09% |
| 2025-11-28 | 21.560 | 21.260 | -0.230 | -1.07% | 21.230 | 21.560 | 3678 | 784.881 | 1.28% |
| 2025-11-27 | 21.990 | 21.490 | -0.240 | -1.10% | 21.310 | 21.990 | 3457 | 747.789 | 1.20% |
| 2025-11-26 | 21.950 | 21.730 | -0.220 | -1.00% | 21.510 | 22.360 | 4404 | 958.301 | 1.53% |
| 2025-11-25 | 21.830 | 21.950 | 0.140 | 0.64% | 21.750 | 22.550 | 5851 | 1295.423 | 2.04% |
| 2025-11-24 | 21.830 | 21.810 | 0.290 | 1.35% | 21.200 | 21.990 | 9453 | 2043.639 | 3.29% |
| 2025-11-21 | 23.100 | 21.520 | -1.530 | -6.64% | 21.520 | 23.960 | 15267 | 3470.710 | 5.31% |
| 2025-11-20 | 23.200 | 23.050 | 0.060 | 0.26% | 22.770 | 23.450 | 4569 | 1054.949 | 1.59% |
| 2025-11-19 | 23.500 | 22.990 | -0.390 | -1.67% | 22.710 | 23.610 | 6326 | 1458.113 | 2.20% |
| 2025-11-18 | 23.840 | 23.380 | -0.460 | -1.93% | 23.280 | 24.250 | 6206 | 1455.098 | 2.16% |
| 2025-11-17 | 24.480 | 23.840 | -0.690 | -2.81% | 23.810 | 24.480 | 7273 | 1748.095 | 2.53% |
| 2025-11-14 | 24.600 | 24.530 | -0.300 | -1.21% | 24.440 | 25.300 | 6538 | 1615.801 | 2.27% |
| 2025-11-13 | 25.140 | 24.830 | -0.280 | -1.12% | 24.780 | 25.700 | 13050 | 3301.756 | 4.54% |
| 2025-11-12 | 24.700 | 25.110 | 0.470 | 1.91% | 24.300 | 25.340 | 10249 | 2567.723 | 3.57% |
| 2025-11-11 | 24.500 | 24.640 | 0.060 | 0.24% | 24.300 | 24.780 | 5887 | 1445.076 | 2.05% |
| 2025-11-10 | 24.290 | 24.580 | 0.530 | 2.20% | 23.910 | 24.870 | 8207 | 2011.145 | 2.86% |
| 2025-11-07 | 24.430 | 24.050 | -0.270 | -1.11% | 24.040 | 24.500 | 5387 | 1305.757 | 1.87% |
| 2025-11-06 | 24.980 | 24.320 | -0.580 | -2.33% | 24.250 | 25.090 | 7274 | 1783.693 | 2.53% |
| 2025-11-05 | 25.100 | 24.900 | 0.100 | 0.40% | 24.430 | 25.110 | 6586 | 1633.385 | 2.29% |
| 2025-11-04 | 25.130 | 24.800 | 0.000 | 0.00% | 24.500 | 25.130 | 5791 | 1430.825 | 2.02% |
| 2025-11-03 | 25.510 | 24.800 | -0.360 | -1.43% | 24.600 | 25.780 | 11200 | 2817.248 | 3.90% |
| 2025-10-31 | 24.710 | 25.160 | 0.450 | 1.82% | 24.210 | 25.580 | 13290 | 3352.826 | 4.62% |
| 2025-10-30 | 24.720 | 24.710 | -0.010 | -0.04% | 24.610 | 25.700 | 16480 | 4148.920 | 5.73% |
| 2025-10-29 | 23.640 | 24.720 | 1.180 | 5.01% | 22.900 | 24.780 | 15287 | 3653.811 | 5.32% |
| 2025-10-28 | 24.090 | 23.540 | -0.380 | -1.59% | 23.510 | 24.340 | 8256 | 1972.724 | 2.87% |
| 2025-10-27 | 23.970 | 23.920 | -0.330 | -1.36% | 23.700 | 24.370 | 10586 | 2536.583 | 3.68% |
| 2025-10-24 | 23.810 | 24.250 | 0.450 | 1.89% | 23.760 | 25.700 | 18236 | 4518.721 | 6.35% |
| 2025-10-23 | 24.700 | 23.800 | -0.400 | -1.65% | 23.600 | 24.700 | 6624 | 1581.628 | 2.31% |
| 2025-10-22 | 24.280 | 24.200 | 0.020 | 0.08% | 23.960 | 24.830 | 10495 | 2563.199 | 3.65% |
| 2025-10-21 | 23.230 | 24.180 | 0.880 | 3.78% | 23.000 | 24.290 | 11785 | 2814.131 | 4.10% |
| 2025-10-20 | 22.780 | 23.300 | 0.600 | 2.64% | 22.700 | 23.600 | 7819 | 1818.731 | 2.72% |
| 2025-10-17 | 23.460 | 22.700 | -0.620 | -2.66% | 22.610 | 23.580 | 4921 | 1135.469 | 1.71% |
| 2025-10-16 | 24.420 | 23.320 | -0.930 | -3.84% | 23.280 | 24.440 | 8346 | 1984.665 | 2.90% |
深证大盘股票行情在线 K线走势图
摩尔线程(920895)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
