摩尔线程(920943)股票行情
摩尔线程(920943)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 | 25.000 | 25.020 | -0.060 | -0.24% | 24.830 | 25.410 | 8345 | 2100.838 | 1.61% |
| 2026-02-05 | 25.660 | 25.080 | -0.620 | -2.41% | 25.030 | 25.720 | 10258 | 2594.807 | 1.98% |
| 2026-02-04 | 25.850 | 25.700 | -0.310 | -1.19% | 25.540 | 26.200 | 12127 | 3133.600 | 2.34% |
| 2026-02-03 | 25.490 | 26.010 | 0.710 | 2.81% | 25.150 | 26.120 | 17306 | 4457.294 | 3.34% |
| 2026-02-02 | 26.100 | 25.300 | -0.790 | -3.03% | 25.270 | 26.360 | 17420 | 4468.496 | 3.36% |
| 2026-01-30 | 26.080 | 26.090 | 0.180 | 0.69% | 25.660 | 26.380 | 18782 | 4882.561 | 3.63% |
| 2026-01-29 | 26.530 | 25.910 | -0.750 | -2.81% | 25.780 | 26.680 | 27172 | 7110.126 | 5.24% |
| 2026-01-28 | 27.000 | 26.660 | -0.420 | -1.55% | 26.410 | 27.180 | 22769 | 6074.669 | 4.39% |
| 2026-01-27 | 27.120 | 27.080 | -0.320 | -1.17% | 26.550 | 27.580 | 35743 | 9653.870 | 6.90% |
| 2026-01-26 | 29.300 | 27.400 | -2.720 | -9.03% | 27.270 | 29.300 | 58384 | 16258.749 | 11.27% |
| 2026-01-23 | 28.190 | 30.120 | 1.620 | 5.68% | 27.500 | 30.820 | 98033 | 28954.846 | 18.92% |
| 2026-01-22 | 25.500 | 28.500 | 3.000 | 11.76% | 25.500 | 30.690 | 81403 | 23068.615 | 15.71% |
| 2026-01-21 | 25.590 | 25.500 | -0.180 | -0.70% | 25.430 | 25.840 | 11354 | 2911.465 | 2.19% |
| 2026-01-20 | 27.000 | 25.680 | -1.210 | -4.50% | 25.520 | 27.010 | 23170 | 6024.369 | 4.47% |
| 2026-01-19 | 26.900 | 26.890 | -0.240 | -0.88% | 26.500 | 27.340 | 18216 | 4899.282 | 3.52% |
| 2026-01-16 | 27.470 | 27.130 | -0.190 | -0.70% | 27.020 | 27.920 | 26482 | 7259.714 | 5.11% |
| 2026-01-15 | 27.850 | 27.320 | -0.930 | -3.29% | 27.100 | 28.400 | 31544 | 8692.080 | 6.09% |
| 2026-01-14 | 27.030 | 28.250 | 1.080 | 3.97% | 26.900 | 29.470 | 58051 | 16340.656 | 11.21% |
| 2026-01-13 | 29.000 | 27.170 | -2.400 | -8.12% | 27.030 | 29.020 | 58096 | 16239.776 | 11.21% |
| 2026-01-12 | 27.730 | 29.570 | 2.250 | 8.24% | 27.730 | 30.280 | 73126 | 21226.174 | 14.11% |
| 2026-01-09 | 28.000 | 27.320 | -0.200 | -0.73% | 26.990 | 29.490 | 61100 | 17172.883 | 11.79% |
| 2026-01-08 | 26.290 | 27.520 | 1.150 | 4.36% | 26.190 | 27.670 | 44962 | 12213.598 | 8.68% |
| 2026-01-07 | 26.800 | 26.370 | -0.900 | -3.30% | 26.260 | 26.950 | 29851 | 7925.057 | 5.76% |
| 2026-01-06 | 25.760 | 27.270 | 1.150 | 4.40% | 25.300 | 27.330 | 45352 | 11933.206 | 8.75% |
| 2026-01-05 | 26.770 | 26.120 | -0.330 | -1.25% | 26.030 | 26.770 | 25684 | 6744.121 | 4.96% |
| 2025-12-31 | 26.050 | 26.450 | 0.410 | 1.57% | 26.020 | 26.580 | 21666 | 5698.425 | 4.18% |
| 2025-12-30 | 27.430 | 26.040 | -1.440 | -5.24% | 26.020 | 27.430 | 38618 | 10173.273 | 7.45% |
| 2025-12-29 | 27.210 | 27.480 | -0.140 | -0.51% | 26.870 | 27.650 | 34760 | 9458.376 | 6.71% |
| 2025-12-26 | 28.410 | 27.620 | -1.040 | -3.63% | 27.010 | 29.080 | 62121 | 17245.965 | 11.99% |
| 2025-12-25 | 27.190 | 28.660 | 1.190 | 4.33% | 27.000 | 31.080 | 88754 | 25943.783 | 17.13% |
| 2025-12-24 | 25.370 | 27.470 | 1.870 | 7.30% | 25.180 | 27.470 | 56325 | 14914.914 | 10.87% |
| 2025-12-23 | 26.500 | 25.600 | -1.290 | -4.80% | 25.460 | 27.920 | 58830 | 15547.248 | 11.36% |
| 2025-12-22 | 27.550 | 26.890 | -0.730 | -2.64% | 26.630 | 28.500 | 69496 | 19068.418 | 13.41% |
| 2025-12-19 | 27.000 | 27.620 | 1.840 | 7.14% | 27.000 | 32.080 | 110594 | 32749.734 | 21.35% |
| 2025-12-18 | 24.710 | 25.780 | 0.860 | 3.45% | 24.450 | 26.490 | 40117 | 10263.236 | 7.74% |
| 2025-12-17 | 26.230 | 24.920 | -1.530 | -5.78% | 24.480 | 26.230 | 37402 | 9324.351 | 7.22% |
| 2025-12-16 | 26.880 | 26.450 | -1.040 | -3.78% | 25.700 | 27.160 | 40779 | 10755.742 | 7.87% |
| 2025-12-15 | 25.930 | 27.490 | 1.170 | 4.45% | 25.640 | 28.280 | 67327 | 18244.244 | 13.00% |
| 2025-12-12 | 25.130 | 26.320 | 0.740 | 2.89% | 24.920 | 27.570 | 71564 | 18800.635 | 13.81% |
| 2025-12-11 | 23.240 | 25.580 | 2.650 | 11.56% | 22.540 | 26.300 | 56281 | 14104.493 | 10.86% |
| 2025-12-10 | 23.300 | 22.930 | -0.350 | -1.50% | 22.900 | 23.870 | 12958 | 3016.968 | 2.50% |
| 2025-12-09 | 23.900 | 23.280 | -0.940 | -3.88% | 23.050 | 24.170 | 20863 | 4896.794 | 4.03% |
| 2025-12-08 | 24.990 | 24.220 | -0.230 | -0.94% | 24.100 | 25.380 | 27875 | 6924.975 | 5.38% |
| 2025-12-05 | 23.700 | 24.450 | 0.390 | 1.62% | 23.350 | 24.620 | 24048 | 5788.118 | 4.64% |
| 2025-12-04 | 23.690 | 24.060 | 0.370 | 1.56% | 23.030 | 24.980 | 23414 | 5631.360 | 4.52% |
| 2025-12-03 | 24.300 | 23.690 | -0.750 | -3.07% | 23.200 | 24.370 | 22823 | 5388.457 | 4.41% |
| 2025-12-02 | 23.500 | 24.440 | 0.330 | 1.37% | 23.400 | 25.490 | 35531 | 8662.843 | 6.86% |
| 2025-12-01 | 21.650 | 24.110 | 2.580 | 11.98% | 21.650 | 25.550 | 44090 | 10579.568 | 8.51% |
| 2025-11-28 | 21.310 | 21.530 | 0.130 | 0.61% | 21.100 | 21.610 | 5429 | 1157.649 | 1.05% |
| 2025-11-27 | 21.730 | 21.400 | -0.470 | -2.15% | 21.380 | 21.900 | 8467 | 1831.849 | 1.63% |
| 2025-11-26 | 22.980 | 21.870 | -0.760 | -3.36% | 21.800 | 22.980 | 9161 | 2038.715 | 1.77% |
| 2025-11-25 | 22.370 | 22.630 | 0.440 | 1.98% | 21.870 | 22.950 | 8616 | 1939.622 | 1.66% |
| 2025-11-24 | 21.790 | 22.190 | 0.420 | 1.93% | 21.600 | 22.290 | 6262 | 1384.353 | 1.21% |
| 2025-11-21 | 22.120 | 21.770 | -0.410 | -1.85% | 21.270 | 22.190 | 8170 | 1783.980 | 1.58% |
| 2025-11-20 | 22.580 | 22.180 | -0.450 | -1.99% | 22.100 | 22.860 | 5829 | 1302.446 | 1.13% |
| 2025-11-19 | 22.960 | 22.630 | -0.440 | -1.91% | 22.380 | 23.140 | 6217 | 1407.692 | 1.20% |
| 2025-11-18 | 23.560 | 23.070 | -0.600 | -2.53% | 22.970 | 23.640 | 8861 | 2050.989 | 1.71% |
| 2025-11-17 | 24.190 | 23.670 | -0.360 | -1.50% | 23.520 | 24.390 | 7251 | 1728.534 | 1.40% |
| 2025-11-14 | 23.990 | 24.030 | 0.010 | 0.04% | 23.910 | 24.550 | 8851 | 2146.343 | 1.71% |
| 2025-11-13 | 23.700 | 24.020 | 0.270 | 1.14% | 23.650 | 24.290 | 7137 | 1718.138 | 1.38% |
| 2025-11-12 | 24.100 | 23.750 | -0.470 | -1.94% | 23.500 | 24.220 | 8674 | 2072.614 | 1.67% |
| 2025-11-11 | 24.430 | 24.220 | -0.200 | -0.82% | 23.910 | 24.650 | 10218 | 2472.284 | 1.97% |
| 2025-11-10 | 24.580 | 24.420 | 0.360 | 1.50% | 24.300 | 24.930 | 13304 | 3275.635 | 2.57% |
| 2025-11-07 | 25.050 | 24.060 | -0.700 | -2.83% | 24.010 | 25.200 | 14814 | 3602.985 | 2.86% |
| 2025-11-06 | 24.650 | 24.760 | 0.390 | 1.60% | 24.200 | 24.930 | 11542 | 2844.947 | 2.23% |
| 2025-11-05 | 24.000 | 24.370 | 0.120 | 0.49% | 23.830 | 24.580 | 7126 | 1732.466 | 1.38% |
| 2025-11-04 | 24.970 | 24.250 | -0.840 | -3.35% | 24.030 | 25.000 | 9927 | 2416.989 | 1.92% |
| 2025-11-03 | 25.560 | 25.090 | -0.070 | -0.28% | 24.820 | 25.760 | 11131 | 2811.023 | 2.15% |
| 2025-10-31 | 24.820 | 25.160 | 0.000 | 0.00% | 24.700 | 25.760 | 14638 | 3707.263 | 2.83% |
| 2025-10-30 | 26.100 | 25.160 | -0.850 | -3.27% | 25.080 | 26.400 | 22976 | 5948.319 | 4.43% |
| 2025-10-29 | 24.820 | 26.010 | 0.850 | 3.38% | 24.010 | 26.080 | 30011 | 7470.970 | 5.79% |
| 2025-10-28 | 25.210 | 25.160 | -0.060 | -0.24% | 24.970 | 25.450 | 9107 | 2293.917 | 1.76% |
| 2025-10-27 | 25.340 | 25.220 | -0.210 | -0.83% | 24.850 | 25.670 | 13991 | 3514.861 | 2.70% |
| 2025-10-24 | 25.630 | 25.430 | 0.510 | 2.05% | 25.100 | 26.200 | 18636 | 4770.517 | 3.60% |
| 2025-10-23 | 25.800 | 24.920 | -1.140 | -4.37% | 24.570 | 25.800 | 18918 | 4702.901 | 3.65% |
| 2025-10-22 | 24.900 | 26.060 | 1.160 | 4.66% | 24.540 | 26.850 | 33519 | 8726.687 | 6.47% |
| 2025-10-21 | 23.790 | 24.900 | 1.250 | 5.29% | 23.510 | 24.900 | 16493 | 4037.476 | 3.18% |
| 2025-10-20 | 23.410 | 23.650 | 0.420 | 1.81% | 23.180 | 23.800 | 7128 | 1675.590 | 1.38% |
| 2025-10-17 | 24.240 | 23.230 | -1.010 | -4.17% | 23.220 | 24.300 | 8084 | 1914.438 | 1.56% |
| 2025-10-16 | 24.920 | 24.240 | -0.580 | -2.34% | 24.230 | 25.190 | 10066 | 2480.985 | 1.94% |
深证大盘股票行情在线 K线走势图
摩尔线程(920943)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
