摩尔线程(920906)股票行情
摩尔线程(920906)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 | 26.960 | 27.050 | -0.100 | -0.37% | 26.900 | 27.680 | 8263 | 2256.094 | 2.48% |
| 2026-02-05 | 27.670 | 27.150 | -0.500 | -1.81% | 27.080 | 27.670 | 6145 | 1680.755 | 1.84% |
| 2026-02-04 | 27.650 | 27.650 | -0.010 | -0.04% | 27.520 | 27.950 | 6026 | 1672.566 | 1.81% |
| 2026-02-03 | 27.360 | 27.660 | 0.370 | 1.36% | 27.210 | 27.820 | 7051 | 1944.614 | 2.11% |
| 2026-02-02 | 28.060 | 27.290 | -0.770 | -2.74% | 26.820 | 28.160 | 9978 | 2740.275 | 2.99% |
| 2026-01-30 | 27.800 | 28.060 | 0.050 | 0.18% | 27.360 | 28.380 | 8862 | 2483.660 | 2.66% |
| 2026-01-29 | 28.390 | 28.010 | -0.390 | -1.37% | 27.890 | 28.670 | 12502 | 3528.961 | 3.75% |
| 2026-01-28 | 28.600 | 28.400 | -0.260 | -0.91% | 28.200 | 28.780 | 8526 | 2428.661 | 2.56% |
| 2026-01-27 | 28.400 | 28.660 | 0.160 | 0.56% | 27.650 | 28.780 | 12241 | 3455.070 | 3.69% |
| 2026-01-26 | 29.810 | 28.500 | -1.450 | -4.84% | 28.290 | 29.900 | 19368 | 5612.617 | 5.84% |
| 2026-01-23 | 29.230 | 29.950 | 0.780 | 2.67% | 29.220 | 30.200 | 19091 | 5678.932 | 5.75% |
| 2026-01-22 | 29.040 | 29.170 | 0.020 | 0.07% | 29.010 | 29.280 | 10463 | 3049.890 | 3.15% |
| 2026-01-21 | 28.980 | 29.150 | 0.150 | 0.52% | 28.860 | 29.260 | 9755 | 2838.153 | 2.94% |
| 2026-01-20 | 29.680 | 29.000 | -0.460 | -1.56% | 28.930 | 29.740 | 14822 | 4327.104 | 4.47% |
| 2026-01-19 | 29.600 | 29.460 | -0.140 | -0.47% | 29.000 | 29.850 | 14259 | 4197.039 | 4.30% |
| 2026-01-16 | 30.180 | 29.600 | -0.330 | -1.10% | 29.440 | 30.240 | 21982 | 6576.145 | 6.62% |
| 2026-01-15 | 30.400 | 29.930 | -0.660 | -2.16% | 29.710 | 30.840 | 24723 | 7451.195 | 7.45% |
| 2026-01-14 | 30.000 | 30.590 | 0.570 | 1.90% | 29.650 | 30.810 | 31341 | 9470.076 | 9.44% |
| 2026-01-13 | 31.600 | 30.020 | -1.300 | -4.15% | 29.780 | 31.950 | 35278 | 10734.082 | 10.63% |
| 2026-01-12 | 29.450 | 31.320 | 1.750 | 5.92% | 29.310 | 31.320 | 40527 | 12340.782 | 12.21% |
| 2026-01-09 | 29.800 | 29.570 | -0.230 | -0.77% | 29.520 | 30.630 | 26316 | 7883.879 | 7.93% |
| 2026-01-08 | 29.200 | 29.800 | 0.400 | 1.36% | 29.000 | 29.940 | 23173 | 6884.501 | 6.98% |
| 2026-01-07 | 30.770 | 29.400 | -0.870 | -2.87% | 29.190 | 30.770 | 28347 | 8399.502 | 8.54% |
| 2026-01-06 | 28.950 | 30.270 | 1.360 | 4.70% | 28.800 | 30.300 | 36125 | 10715.224 | 10.89% |
| 2026-01-05 | 28.960 | 28.910 | -0.290 | -0.99% | 28.510 | 28.960 | 18564 | 5332.331 | 5.59% |
| 2025-12-31 | 29.810 | 29.200 | -0.610 | -2.05% | 28.730 | 29.980 | 25010 | 7289.366 | 7.54% |
| 2025-12-30 | 28.560 | 29.810 | 1.140 | 3.98% | 27.910 | 29.950 | 40333 | 11756.624 | 12.15% |
| 2025-12-29 | 28.530 | 28.670 | -0.020 | -0.07% | 28.050 | 29.180 | 16995 | 4862.801 | 5.12% |
| 2025-12-26 | 29.410 | 28.690 | -0.900 | -3.04% | 28.400 | 29.440 | 26225 | 7579.107 | 7.90% |
| 2025-12-25 | 28.770 | 29.590 | 0.620 | 2.14% | 28.660 | 30.330 | 31744 | 9365.183 | 9.57% |
| 2025-12-24 | 29.180 | 28.970 | -0.090 | -0.31% | 28.400 | 29.270 | 22180 | 6411.113 | 6.68% |
| 2025-12-23 | 29.610 | 29.060 | -1.380 | -4.53% | 28.730 | 30.270 | 43250 | 12674.492 | 13.03% |
| 2025-12-22 | 30.470 | 30.440 | 0.660 | 2.22% | 30.040 | 32.660 | 50856 | 15802.736 | 15.33% |
| 2025-12-19 | 29.270 | 29.780 | 0.460 | 1.57% | 29.000 | 31.590 | 54051 | 16392.838 | 16.29% |
| 2025-12-18 | 28.910 | 29.320 | -0.040 | -0.14% | 28.570 | 30.000 | 36716 | 10745.146 | 11.06% |
| 2025-12-17 | 30.090 | 29.360 | -2.520 | -7.90% | 28.900 | 31.480 | 66516 | 19854.631 | 20.05% |
| 2025-12-16 | 27.440 | 31.880 | 5.300 | 19.94% | 27.400 | 32.980 | 98419 | 29979.129 | 29.66% |
| 2025-12-15 | 27.180 | 26.580 | -0.790 | -2.89% | 26.480 | 27.460 | 15072 | 4040.562 | 4.54% |
| 2025-12-12 | 27.010 | 27.370 | 0.070 | 0.26% | 26.530 | 27.810 | 25282 | 6887.867 | 7.62% |
| 2025-12-11 | 25.650 | 27.300 | 1.800 | 7.06% | 25.230 | 28.300 | 37649 | 10214.405 | 11.35% |
| 2025-12-10 | 25.840 | 25.500 | -0.460 | -1.77% | 25.170 | 26.290 | 12269 | 3134.507 | 3.70% |
| 2025-12-09 | 26.700 | 25.960 | -0.660 | -2.48% | 25.910 | 26.780 | 11126 | 2919.760 | 3.35% |
| 2025-12-08 | 26.620 | 26.620 | 0.040 | 0.15% | 26.450 | 27.190 | 11089 | 2977.562 | 3.34% |
| 2025-12-05 | 26.130 | 26.580 | 0.460 | 1.76% | 25.870 | 26.680 | 10553 | 2769.843 | 3.18% |
| 2025-12-04 | 26.350 | 26.120 | -0.090 | -0.34% | 26.100 | 27.260 | 18013 | 4819.368 | 5.43% |
| 2025-12-03 | 26.430 | 26.210 | -0.370 | -1.39% | 26.120 | 26.660 | 7201 | 1898.657 | 2.17% |
| 2025-12-02 | 27.600 | 26.580 | -0.830 | -3.03% | 26.470 | 27.600 | 11471 | 3082.171 | 3.46% |
| 2025-12-01 | 26.490 | 27.410 | 1.080 | 4.10% | 26.240 | 27.570 | 15671 | 4242.667 | 4.72% |
| 2025-11-28 | 26.500 | 26.330 | 0.000 | 0.00% | 26.050 | 26.630 | 7296 | 1913.331 | 2.20% |
| 2025-11-27 | 26.510 | 26.330 | -0.300 | -1.13% | 26.230 | 26.800 | 7168 | 1900.621 | 2.16% |
| 2025-11-26 | 26.750 | 26.630 | -0.040 | -0.15% | 26.450 | 26.950 | 8956 | 2394.218 | 2.70% |
| 2025-11-25 | 26.430 | 26.670 | 0.260 | 0.98% | 26.430 | 27.370 | 8665 | 2327.037 | 2.61% |
| 2025-11-24 | 25.760 | 26.410 | 0.660 | 2.56% | 25.760 | 26.460 | 7912 | 2071.496 | 2.38% |
| 2025-11-21 | 27.330 | 25.750 | -1.930 | -6.97% | 25.740 | 27.430 | 14941 | 3941.009 | 4.50% |
| 2025-11-20 | 27.950 | 27.680 | 0.010 | 0.04% | 27.420 | 27.950 | 5934 | 1642.377 | 1.79% |
| 2025-11-19 | 28.000 | 27.670 | -0.410 | -1.46% | 27.410 | 28.490 | 8540 | 2373.972 | 2.57% |
| 2025-11-18 | 28.460 | 28.080 | -0.600 | -2.09% | 28.060 | 28.710 | 10277 | 2902.960 | 3.10% |
| 2025-11-17 | 29.180 | 28.680 | -0.430 | -1.48% | 28.370 | 29.280 | 12454 | 3575.808 | 3.75% |
| 2025-11-14 | 29.500 | 29.110 | -0.590 | -1.99% | 29.050 | 29.980 | 13895 | 4079.715 | 4.19% |
| 2025-11-13 | 29.450 | 29.700 | 0.330 | 1.12% | 29.200 | 30.100 | 16293 | 4850.077 | 4.91% |
| 2025-11-12 | 30.050 | 29.370 | -0.440 | -1.48% | 29.220 | 30.220 | 13502 | 4002.256 | 4.07% |
| 2025-11-11 | 30.300 | 29.810 | -0.190 | -0.63% | 29.340 | 30.650 | 19374 | 5792.860 | 5.84% |
| 2025-11-10 | 30.390 | 30.000 | -0.180 | -0.60% | 29.720 | 30.460 | 15245 | 4574.800 | 4.59% |
| 2025-11-07 | 30.300 | 30.180 | -0.120 | -0.40% | 30.100 | 30.650 | 14372 | 4359.311 | 4.33% |
| 2025-11-06 | 31.450 | 30.300 | -0.710 | -2.29% | 30.190 | 31.460 | 21033 | 6433.271 | 6.34% |
| 2025-11-05 | 30.780 | 31.010 | -0.180 | -0.58% | 30.210 | 31.380 | 18470 | 5696.495 | 5.57% |
| 2025-11-04 | 32.200 | 31.190 | -1.310 | -4.03% | 30.830 | 32.330 | 28132 | 8789.817 | 8.48% |
| 2025-11-03 | 32.770 | 32.500 | -0.270 | -0.82% | 31.800 | 33.500 | 31407 | 10225.537 | 9.46% |
| 2025-10-31 | 31.480 | 32.770 | 1.220 | 3.87% | 31.300 | 33.500 | 43655 | 14218.170 | 13.16% |
| 2025-10-30 | 32.500 | 31.550 | -1.230 | -3.75% | 31.380 | 35.970 | 65069 | 21842.492 | 19.61% |
| 2025-10-29 | 29.850 | 32.780 | 2.940 | 9.85% | 29.000 | 32.990 | 55655 | 17473.570 | 16.77% |
| 2025-10-28 | 29.060 | 29.840 | 1.070 | 3.72% | 28.570 | 29.920 | 24176 | 7113.558 | 7.29% |
| 2025-10-27 | 29.450 | 28.770 | -0.360 | -1.24% | 28.600 | 29.500 | 15566 | 4488.083 | 4.69% |
| 2025-10-24 | 28.830 | 29.130 | 0.640 | 2.25% | 28.560 | 29.380 | 13985 | 4060.938 | 4.21% |
| 2025-10-23 | 29.450 | 28.490 | -0.710 | -2.43% | 28.290 | 29.450 | 11820 | 3377.173 | 3.56% |
| 2025-10-22 | 28.950 | 29.200 | 0.190 | 0.65% | 28.620 | 29.890 | 21020 | 6144.428 | 6.33% |
| 2025-10-21 | 28.660 | 29.010 | 0.470 | 1.65% | 28.130 | 29.280 | 15019 | 4339.408 | 4.53% |
| 2025-10-20 | 28.010 | 28.540 | 1.060 | 3.86% | 27.550 | 28.690 | 16359 | 4626.659 | 4.93% |
| 2025-10-17 | 28.700 | 27.480 | -1.080 | -3.78% | 27.440 | 28.720 | 15749 | 4415.308 | 4.75% |
| 2025-10-16 | 29.900 | 28.560 | -1.320 | -4.42% | 28.520 | 30.180 | 17834 | 5191.094 | 5.37% |
深证大盘股票行情在线 K线走势图
摩尔线程(920906)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
