摩尔线程(920961)股票行情
摩尔线程(920961)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 | 26.070 | 26.200 | 0.070 | 0.27% | 26.070 | 26.700 | 19383 | 5110.546 | 1.91% |
| 2026-02-05 | 26.500 | 26.130 | -0.720 | -2.68% | 26.080 | 26.850 | 28082 | 7411.584 | 2.76% |
| 2026-02-04 | 27.300 | 26.850 | -0.390 | -1.43% | 26.580 | 27.590 | 34952 | 9438.390 | 3.44% |
| 2026-02-03 | 26.870 | 27.240 | 0.580 | 2.18% | 26.620 | 27.440 | 35309 | 9556.665 | 3.47% |
| 2026-02-02 | 27.000 | 26.660 | -0.940 | -3.41% | 26.550 | 27.550 | 36516 | 9810.345 | 3.59% |
| 2026-01-30 | 27.250 | 27.600 | 0.100 | 0.36% | 26.730 | 27.650 | 44814 | 12173.976 | 4.41% |
| 2026-01-29 | 28.490 | 27.500 | -1.480 | -5.11% | 27.370 | 28.530 | 82615 | 23036.822 | 8.13% |
| 2026-01-28 | 30.480 | 28.980 | -1.160 | -3.85% | 28.880 | 30.570 | 50161 | 14760.669 | 4.93% |
| 2026-01-27 | 29.030 | 30.140 | 0.570 | 1.93% | 28.730 | 30.230 | 61162 | 18017.488 | 6.02% |
| 2026-01-26 | 30.960 | 29.570 | -1.390 | -4.49% | 29.410 | 30.960 | 71451 | 21474.094 | 7.03% |
| 2026-01-23 | 29.930 | 30.960 | 1.180 | 3.96% | 29.680 | 31.600 | 98100 | 30284.887 | 9.65% |
| 2026-01-22 | 29.420 | 29.780 | 0.640 | 2.20% | 29.250 | 30.290 | 59950 | 17905.443 | 5.90% |
| 2026-01-21 | 28.580 | 29.140 | 0.280 | 0.97% | 28.570 | 29.800 | 48575 | 14209.697 | 4.78% |
| 2026-01-20 | 30.500 | 28.860 | -1.570 | -5.16% | 28.500 | 30.740 | 76360 | 22353.844 | 7.51% |
| 2026-01-19 | 30.080 | 30.430 | -0.100 | -0.33% | 29.940 | 30.760 | 46708 | 14200.085 | 4.60% |
| 2026-01-16 | 31.310 | 30.530 | -0.600 | -1.93% | 30.500 | 31.800 | 78583 | 24361.871 | 7.73% |
| 2026-01-15 | 31.150 | 31.130 | -0.870 | -2.72% | 30.410 | 31.720 | 88176 | 27240.045 | 8.68% |
| 2026-01-14 | 32.800 | 32.000 | -0.490 | -1.51% | 31.600 | 34.400 | 162452 | 53167.797 | 15.99% |
| 2026-01-13 | 34.900 | 32.490 | -3.420 | -9.52% | 31.980 | 34.980 | 171784 | 56649.363 | 16.90% |
| 2026-01-12 | 31.790 | 35.910 | 5.780 | 19.18% | 31.280 | 38.000 | 232797 | 79198.602 | 22.91% |
| 2026-01-09 | 30.300 | 30.130 | 0.380 | 1.28% | 30.000 | 32.960 | 154951 | 47947.727 | 15.25% |
| 2026-01-08 | 29.100 | 29.750 | 0.830 | 2.87% | 28.820 | 30.160 | 97853 | 28949.027 | 9.63% |
| 2026-01-07 | 29.580 | 28.920 | -1.070 | -3.57% | 28.920 | 29.960 | 95213 | 27890.943 | 9.37% |
| 2026-01-06 | 27.510 | 29.990 | 2.160 | 7.76% | 27.510 | 30.000 | 132962 | 38461.902 | 13.08% |
| 2026-01-05 | 28.760 | 27.830 | -0.530 | -1.87% | 27.800 | 29.280 | 89885 | 25495.340 | 8.85% |
| 2025-12-31 | 27.670 | 28.360 | 0.760 | 2.75% | 27.600 | 28.660 | 69943 | 19659.389 | 6.88% |
| 2025-12-30 | 28.420 | 27.600 | -1.030 | -3.60% | 27.570 | 29.320 | 93640 | 26505.021 | 9.21% |
| 2025-12-29 | 28.970 | 28.630 | -0.920 | -3.11% | 28.500 | 29.780 | 76285 | 22096.814 | 7.51% |
| 2025-12-26 | 29.500 | 29.550 | -0.060 | -0.20% | 29.100 | 31.000 | 119090 | 35721.504 | 11.72% |
| 2025-12-25 | 28.280 | 29.610 | 1.160 | 4.08% | 28.210 | 30.550 | 121352 | 35570.828 | 11.94% |
| 2025-12-24 | 27.300 | 28.450 | 0.730 | 2.63% | 27.260 | 28.630 | 66264 | 18695.279 | 6.52% |
| 2025-12-23 | 29.190 | 27.720 | -1.410 | -4.84% | 27.440 | 29.300 | 92956 | 26210.254 | 9.15% |
| 2025-12-22 | 29.300 | 29.130 | 0.370 | 1.29% | 28.910 | 29.930 | 82125 | 24102.988 | 8.08% |
| 2025-12-19 | 29.200 | 28.760 | -0.740 | -2.51% | 28.550 | 30.660 | 117057 | 34365.812 | 11.52% |
| 2025-12-18 | 27.980 | 29.500 | 1.290 | 4.57% | 27.860 | 30.460 | 139886 | 41130.355 | 13.77% |
| 2025-12-17 | 29.140 | 28.210 | -1.590 | -5.34% | 27.680 | 29.550 | 123558 | 34996.500 | 12.16% |
| 2025-12-16 | 30.800 | 29.800 | -0.800 | -2.61% | 29.590 | 32.400 | 145125 | 44951.586 | 14.28% |
| 2025-12-15 | 30.850 | 30.600 | -1.200 | -3.77% | 30.600 | 32.900 | 162365 | 51324.574 | 15.98% |
| 2025-12-12 | 30.000 | 31.800 | 4.100 | 14.80% | 29.550 | 33.800 | 244168 | 77923.383 | 24.03% |
| 2025-12-11 | 25.910 | 27.700 | 1.960 | 7.61% | 25.680 | 29.400 | 149481 | 41130.398 | 14.71% |
| 2025-12-10 | 26.150 | 25.740 | -0.340 | -1.30% | 25.400 | 26.400 | 50987 | 13187.450 | 5.02% |
| 2025-12-09 | 26.040 | 26.080 | -0.830 | -3.08% | 26.040 | 26.800 | 81574 | 21476.121 | 8.03% |
| 2025-12-08 | 29.000 | 26.910 | -0.520 | -1.90% | 26.780 | 29.890 | 145821 | 41175.938 | 14.35% |
| 2025-12-05 | 26.220 | 27.430 | 0.250 | 0.92% | 26.220 | 27.900 | 120864 | 32554.346 | 11.89% |
| 2025-12-04 | 24.890 | 27.180 | 1.740 | 6.84% | 24.880 | 27.800 | 146421 | 38954.809 | 14.41% |
| 2025-12-03 | 25.110 | 25.440 | 0.130 | 0.51% | 24.420 | 26.420 | 80984 | 20529.807 | 7.97% |
| 2025-12-02 | 24.980 | 25.310 | -0.110 | -0.43% | 24.710 | 25.910 | 61908 | 15671.290 | 6.09% |
| 2025-12-01 | 25.200 | 25.420 | 0.760 | 3.08% | 24.960 | 26.390 | 79701 | 20429.646 | 7.84% |
| 2025-11-28 | 24.310 | 24.660 | 0.520 | 2.15% | 24.000 | 24.690 | 43654 | 10657.613 | 4.30% |
| 2025-11-27 | 23.990 | 24.140 | -0.080 | -0.33% | 23.730 | 24.500 | 41279 | 9953.790 | 4.06% |
| 2025-11-26 | 25.330 | 24.220 | -0.180 | -0.74% | 24.030 | 25.780 | 50028 | 12385.332 | 4.92% |
| 2025-11-25 | 24.030 | 24.400 | 0.270 | 1.12% | 23.800 | 25.230 | 55948 | 13735.747 | 5.51% |
| 2025-11-24 | 23.500 | 24.130 | 1.080 | 4.69% | 23.460 | 24.520 | 57481 | 13813.827 | 5.66% |
| 2025-11-21 | 24.510 | 23.050 | -1.950 | -7.80% | 23.050 | 24.840 | 64730 | 15350.015 | 6.37% |
| 2025-11-20 | 25.180 | 25.000 | -0.110 | -0.44% | 25.000 | 25.500 | 28302 | 7120.971 | 2.79% |
| 2025-11-19 | 25.620 | 25.110 | -0.470 | -1.84% | 24.870 | 25.900 | 39701 | 10029.991 | 3.91% |
| 2025-11-18 | 27.350 | 25.580 | -1.880 | -6.85% | 25.560 | 27.370 | 77811 | 20388.279 | 7.66% |
| 2025-11-17 | 27.300 | 27.460 | -0.160 | -0.58% | 27.100 | 27.880 | 49155 | 13499.308 | 4.84% |
| 2025-11-14 | 28.800 | 27.620 | -0.770 | -2.71% | 27.510 | 28.880 | 65661 | 18455.023 | 6.46% |
| 2025-11-13 | 28.780 | 28.390 | -0.770 | -2.64% | 28.300 | 29.980 | 99717 | 28973.865 | 9.81% |
| 2025-11-12 | 27.730 | 29.160 | 1.410 | 5.08% | 27.230 | 29.160 | 82085 | 23223.654 | 8.08% |
| 2025-11-11 | 28.460 | 27.750 | -0.850 | -2.97% | 27.540 | 28.850 | 65919 | 18477.752 | 6.49% |
| 2025-11-10 | 29.380 | 28.600 | 0.120 | 0.42% | 28.210 | 29.500 | 88939 | 25590.852 | 8.75% |
| 2025-11-07 | 26.850 | 28.480 | 1.580 | 5.87% | 26.700 | 29.030 | 110284 | 30798.311 | 10.85% |
| 2025-11-06 | 27.090 | 26.900 | -0.190 | -0.70% | 26.570 | 27.490 | 47796 | 12898.341 | 4.70% |
| 2025-11-05 | 26.360 | 27.090 | 0.470 | 1.77% | 26.340 | 27.450 | 53654 | 14491.161 | 5.28% |
| 2025-11-04 | 27.700 | 26.620 | -1.380 | -4.93% | 26.410 | 27.720 | 75022 | 20166.682 | 7.38% |
| 2025-11-03 | 27.790 | 28.000 | -0.160 | -0.57% | 27.340 | 28.750 | 74383 | 20872.996 | 7.32% |
| 2025-10-31 | 28.900 | 28.160 | -0.310 | -1.09% | 27.900 | 28.950 | 91720 | 25990.914 | 9.03% |
| 2025-10-30 | 28.000 | 28.470 | 0.440 | 1.57% | 27.540 | 29.540 | 156562 | 44945.488 | 15.41% |
| 2025-10-29 | 26.500 | 28.030 | 1.510 | 5.69% | 26.210 | 28.080 | 114104 | 31165.404 | 11.23% |
| 2025-10-28 | 26.830 | 26.520 | -0.310 | -1.16% | 26.480 | 27.110 | 54418 | 14557.476 | 5.24% |
| 2025-10-27 | 26.510 | 26.830 | 0.040 | 0.15% | 26.260 | 27.350 | 66760 | 17866.102 | 6.43% |
| 2025-10-24 | 27.000 | 26.790 | 0.730 | 2.80% | 26.780 | 28.380 | 98688 | 27146.256 | 9.50% |
| 2025-10-23 | 26.600 | 26.060 | -0.860 | -3.19% | 25.890 | 26.600 | 45712 | 11942.683 | 4.40% |
| 2025-10-22 | 26.150 | 26.920 | 0.450 | 1.70% | 25.730 | 27.690 | 74066 | 19797.395 | 7.13% |
| 2025-10-21 | 25.620 | 26.470 | 0.750 | 2.92% | 25.510 | 26.500 | 59720 | 15612.644 | 5.75% |
| 2025-10-20 | 25.700 | 25.720 | 0.480 | 1.90% | 25.330 | 26.230 | 47511 | 12284.957 | 4.57% |
| 2025-10-17 | 25.680 | 25.240 | -0.410 | -1.60% | 25.180 | 26.300 | 46294 | 11914.541 | 4.46% |
| 2025-10-16 | 26.750 | 25.650 | -1.310 | -4.86% | 25.580 | 26.860 | 60797 | 15872.719 | 5.85% |
深证大盘股票行情在线 K线走势图
摩尔线程(920961)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
