摩尔线程(920976)股票行情
摩尔线程(920976)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 | 28.110 | 27.730 | -0.230 | -0.82% | 27.730 | 28.550 | 8601 | 2415.623 | 1.95% |
| 2026-02-05 | 30.000 | 27.960 | -1.710 | -5.76% | 27.960 | 30.000 | 12121 | 3491.433 | 2.75% |
| 2026-02-04 | 29.850 | 29.670 | -0.160 | -0.54% | 29.440 | 30.000 | 7638 | 2263.625 | 1.73% |
| 2026-02-03 | 29.780 | 29.830 | 0.080 | 0.27% | 29.390 | 30.200 | 10464 | 3116.434 | 2.37% |
| 2026-02-02 | 30.020 | 29.750 | -0.510 | -1.69% | 29.500 | 30.950 | 14349 | 4341.128 | 3.25% |
| 2026-01-30 | 29.920 | 30.260 | 0.540 | 1.82% | 29.680 | 31.000 | 18262 | 5561.510 | 4.14% |
| 2026-01-29 | 29.680 | 29.720 | 0.110 | 0.37% | 28.820 | 30.250 | 12214 | 3623.976 | 2.77% |
| 2026-01-28 | 29.740 | 29.610 | -0.050 | -0.17% | 29.380 | 30.280 | 7373 | 2192.500 | 1.67% |
| 2026-01-27 | 29.300 | 29.660 | -0.020 | -0.07% | 28.820 | 29.680 | 10315 | 3010.882 | 2.34% |
| 2026-01-26 | 30.100 | 29.680 | -0.290 | -0.97% | 29.000 | 30.150 | 11095 | 3291.877 | 2.51% |
| 2026-01-23 | 29.500 | 29.970 | 0.580 | 1.97% | 29.200 | 30.090 | 9357 | 2788.319 | 2.12% |
| 2026-01-22 | 28.950 | 29.390 | 0.670 | 2.33% | 28.950 | 29.400 | 9663 | 2825.383 | 2.19% |
| 2026-01-21 | 29.450 | 28.720 | -0.840 | -2.84% | 28.700 | 29.650 | 13702 | 3993.917 | 3.11% |
| 2026-01-20 | 29.940 | 29.560 | -0.270 | -0.91% | 29.100 | 30.370 | 11382 | 3351.866 | 2.58% |
| 2026-01-19 | 30.570 | 29.830 | -0.420 | -1.39% | 29.300 | 30.860 | 17913 | 5337.573 | 4.06% |
| 2026-01-16 | 31.000 | 30.550 | 0.020 | 0.07% | 30.300 | 31.270 | 15228 | 4651.070 | 3.45% |
| 2026-01-15 | 30.010 | 30.530 | -0.010 | -0.03% | 29.540 | 30.880 | 19530 | 5892.028 | 4.43% |
| 2026-01-14 | 29.100 | 30.540 | 0.740 | 2.48% | 29.100 | 31.650 | 33597 | 10298.494 | 7.61% |
| 2026-01-13 | 32.400 | 29.800 | -0.270 | -0.90% | 29.770 | 32.470 | 39532 | 12221.480 | 8.96% |
| 2026-01-12 | 28.770 | 30.070 | 1.470 | 5.14% | 28.320 | 30.400 | 34653 | 10261.300 | 7.85% |
| 2026-01-09 | 27.990 | 28.600 | 0.500 | 1.78% | 27.800 | 29.200 | 18164 | 5181.810 | 4.12% |
| 2026-01-08 | 27.800 | 28.100 | 0.550 | 2.00% | 27.800 | 29.470 | 16930 | 4827.180 | 3.84% |
| 2026-01-07 | 27.480 | 27.550 | 0.030 | 0.11% | 27.270 | 27.710 | 12103 | 3326.265 | 2.74% |
| 2026-01-06 | 28.050 | 27.520 | -0.580 | -2.06% | 27.330 | 28.050 | 21766 | 5999.693 | 4.93% |
| 2026-01-05 | 26.730 | 28.100 | 1.140 | 4.23% | 26.400 | 28.890 | 40532 | 11285.619 | 9.19% |
| 2025-12-31 | 26.700 | 26.960 | 0.840 | 3.22% | 26.360 | 27.470 | 21083 | 5685.688 | 4.78% |
| 2025-12-30 | 25.800 | 26.120 | 0.010 | 0.04% | 25.800 | 26.360 | 5800 | 1512.952 | 1.31% |
| 2025-12-29 | 26.300 | 26.110 | -0.030 | -0.11% | 25.730 | 26.380 | 5622 | 1454.068 | 1.27% |
| 2025-12-26 | 26.100 | 26.140 | 0.030 | 0.11% | 25.690 | 26.150 | 5202 | 1351.212 | 1.18% |
| 2025-12-25 | 26.120 | 26.110 | 0.010 | 0.04% | 25.910 | 26.340 | 5941 | 1550.720 | 1.35% |
| 2025-12-24 | 26.080 | 26.100 | 0.010 | 0.04% | 25.710 | 26.210 | 4982 | 1299.230 | 1.13% |
| 2025-12-23 | 26.620 | 26.090 | -0.330 | -1.25% | 25.670 | 26.620 | 8550 | 2224.285 | 1.94% |
| 2025-12-22 | 26.440 | 26.420 | 0.140 | 0.53% | 26.180 | 26.620 | 10210 | 2690.170 | 2.31% |
| 2025-12-19 | 25.700 | 26.280 | 0.440 | 1.70% | 25.700 | 26.420 | 9370 | 2455.219 | 2.12% |
| 2025-12-18 | 25.880 | 25.840 | 0.040 | 0.16% | 25.600 | 25.980 | 5364 | 1386.389 | 1.22% |
| 2025-12-17 | 25.780 | 25.800 | -0.240 | -0.92% | 25.550 | 26.380 | 8717 | 2256.145 | 1.98% |
| 2025-12-16 | 25.800 | 26.040 | 0.520 | 2.04% | 25.610 | 26.520 | 15543 | 4052.289 | 3.52% |
| 2025-12-15 | 25.320 | 25.520 | 0.200 | 0.79% | 25.010 | 26.010 | 12194 | 3112.237 | 2.76% |
| 2025-12-12 | 24.880 | 25.320 | 0.290 | 1.16% | 24.760 | 25.640 | 11724 | 2967.476 | 2.66% |
| 2025-12-11 | 24.400 | 25.030 | 0.650 | 2.67% | 24.060 | 25.600 | 13735 | 3404.914 | 3.11% |
| 2025-12-10 | 24.650 | 24.380 | -0.230 | -0.93% | 24.140 | 24.760 | 5653 | 1375.494 | 1.28% |
| 2025-12-09 | 25.090 | 24.610 | -0.440 | -1.76% | 24.460 | 25.160 | 6682 | 1658.335 | 1.51% |
| 2025-12-08 | 25.120 | 25.050 | 0.050 | 0.20% | 24.770 | 25.200 | 7770 | 1942.346 | 1.76% |
| 2025-12-05 | 24.300 | 25.000 | 0.740 | 3.05% | 24.070 | 25.000 | 10839 | 2657.720 | 2.46% |
| 2025-12-04 | 25.150 | 24.260 | -1.050 | -4.15% | 24.250 | 25.480 | 16547 | 4076.025 | 3.75% |
| 2025-12-03 | 26.290 | 25.310 | -0.960 | -3.65% | 25.060 | 26.290 | 20438 | 5210.565 | 4.63% |
| 2025-12-02 | 26.000 | 26.270 | 1.060 | 4.20% | 25.540 | 27.330 | 33313 | 8857.715 | 7.55% |
| 2025-12-01 | 24.110 | 25.210 | 1.010 | 4.17% | 24.000 | 25.480 | 13093 | 3225.097 | 2.97% |
| 2025-11-28 | 24.490 | 24.200 | 0.010 | 0.04% | 23.720 | 24.490 | 10883 | 2602.579 | 2.47% |
| 2025-11-27 | 24.430 | 24.190 | -0.260 | -1.06% | 24.100 | 24.670 | 6728 | 1643.093 | 1.52% |
| 2025-11-26 | 24.770 | 24.450 | -0.150 | -0.61% | 24.110 | 24.850 | 5245 | 1284.644 | 1.19% |
| 2025-11-25 | 24.490 | 24.600 | 0.110 | 0.45% | 24.490 | 24.950 | 8461 | 2092.273 | 1.92% |
| 2025-11-24 | 24.870 | 24.490 | 0.000 | 0.00% | 24.150 | 24.870 | 7858 | 1918.784 | 1.78% |
| 2025-11-21 | 25.190 | 24.490 | -0.580 | -2.31% | 23.830 | 25.380 | 8225 | 2006.072 | 1.86% |
| 2025-11-20 | 25.700 | 25.070 | -0.350 | -1.38% | 24.850 | 25.700 | 8339 | 2094.158 | 1.89% |
| 2025-11-19 | 26.150 | 25.420 | -0.700 | -2.68% | 25.200 | 26.240 | 6766 | 1732.084 | 1.53% |
| 2025-11-18 | 26.350 | 26.120 | 0.070 | 0.27% | 25.880 | 26.350 | 4638 | 1209.645 | 1.05% |
| 2025-11-17 | 26.100 | 26.050 | -0.100 | -0.38% | 25.830 | 26.560 | 6131 | 1607.135 | 1.39% |
| 2025-11-14 | 26.490 | 26.150 | -0.570 | -2.13% | 26.150 | 26.780 | 5723 | 1515.559 | 1.30% |
| 2025-11-13 | 26.850 | 26.720 | 0.130 | 0.49% | 26.420 | 26.950 | 6463 | 1727.094 | 1.46% |
| 2025-11-12 | 26.500 | 26.590 | 0.190 | 0.72% | 26.300 | 26.800 | 6096 | 1618.424 | 1.38% |
| 2025-11-11 | 26.890 | 26.400 | -0.300 | -1.12% | 26.260 | 26.950 | 6015 | 1598.975 | 1.36% |
| 2025-11-10 | 26.920 | 26.700 | -0.020 | -0.07% | 26.450 | 26.920 | 8142 | 2172.440 | 1.85% |
| 2025-11-07 | 27.030 | 26.720 | -0.360 | -1.33% | 26.500 | 27.080 | 11976 | 3193.489 | 2.71% |
| 2025-11-06 | 27.680 | 27.080 | -0.550 | -1.99% | 27.000 | 27.680 | 6474 | 1763.410 | 1.47% |
| 2025-11-05 | 26.850 | 27.630 | 0.680 | 2.52% | 26.610 | 27.790 | 13170 | 3591.740 | 2.99% |
| 2025-11-04 | 27.330 | 26.950 | -0.550 | -2.00% | 26.630 | 27.490 | 9536 | 2568.988 | 2.16% |
| 2025-11-03 | 27.600 | 27.500 | -0.200 | -0.72% | 27.200 | 27.940 | 13185 | 3631.031 | 2.99% |
| 2025-10-31 | 27.000 | 27.700 | 0.640 | 2.37% | 26.700 | 28.050 | 19917 | 5499.385 | 4.51% |
| 2025-10-30 | 27.580 | 27.060 | -0.800 | -2.87% | 27.050 | 28.350 | 22705 | 6297.729 | 5.15% |
| 2025-10-29 | 26.190 | 27.860 | 1.290 | 4.86% | 26.050 | 27.880 | 29757 | 8001.778 | 6.74% |
| 2025-10-28 | 26.400 | 26.570 | 1.190 | 4.69% | 26.150 | 27.650 | 31345 | 8412.222 | 7.10% |
| 2025-10-27 | 25.970 | 25.380 | -0.370 | -1.44% | 25.370 | 25.970 | 7802 | 1997.848 | 1.77% |
| 2025-10-24 | 25.530 | 25.750 | 0.150 | 0.59% | 25.460 | 25.930 | 5978 | 1534.523 | 1.35% |
| 2025-10-23 | 25.500 | 25.600 | -0.250 | -0.97% | 25.010 | 25.710 | 5983 | 1513.544 | 1.36% |
| 2025-10-22 | 25.790 | 25.850 | 0.150 | 0.58% | 25.510 | 26.360 | 9400 | 2445.931 | 2.13% |
| 2025-10-21 | 25.330 | 25.700 | 0.320 | 1.26% | 25.210 | 25.840 | 9798 | 2515.684 | 2.22% |
| 2025-10-20 | 25.220 | 25.380 | 0.030 | 0.12% | 24.700 | 25.580 | 8862 | 2230.032 | 2.01% |
| 2025-10-17 | 25.790 | 25.350 | -0.420 | -1.63% | 24.780 | 25.810 | 6397 | 1611.851 | 1.45% |
| 2025-10-16 | 25.800 | 25.770 | -0.150 | -0.58% | 25.650 | 26.190 | 5605 | 1448.540 | 1.27% |
深证大盘股票行情在线 K线走势图
摩尔线程(920976)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
