摩尔线程(900926)股票行情
摩尔线程(900926)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 | 1.059 | 1.064 | -0.009 | -0.84% | 1.056 | 1.078 | 9216 | 98.479 | 0.13% |
| 2026-02-05 | 1.077 | 1.073 | -0.005 | -0.46% | 1.054 | 1.077 | 11389 | 121.024 | 0.16% |
| 2026-02-04 | 1.080 | 1.078 | -0.008 | -0.74% | 1.063 | 1.086 | 12680 | 135.675 | 0.18% |
| 2026-02-03 | 1.058 | 1.086 | 0.036 | 3.43% | 1.054 | 1.086 | 16477 | 175.847 | 0.23% |
| 2026-02-02 | 1.070 | 1.050 | -0.024 | -2.23% | 1.047 | 1.086 | 29074 | 309.657 | 0.40% |
| 2026-01-30 | 1.110 | 1.074 | -0.044 | -3.94% | 1.074 | 1.110 | 39649 | 430.709 | 0.55% |
| 2026-01-29 | 1.121 | 1.118 | 0.000 | 0.00% | 1.110 | 1.143 | 23868 | 268.612 | 0.33% |
| 2026-01-28 | 1.110 | 1.118 | 0.006 | 0.54% | 1.110 | 1.134 | 21201 | 238.406 | 0.29% |
| 2026-01-27 | 1.144 | 1.112 | -0.032 | -2.80% | 1.110 | 1.159 | 35843 | 401.405 | 0.50% |
| 2026-01-26 | 1.165 | 1.144 | -0.018 | -1.55% | 1.136 | 1.170 | 20904 | 241.070 | 0.29% |
| 2026-01-23 | 1.150 | 1.162 | 0.015 | 1.31% | 1.150 | 1.166 | 15202 | 176.342 | 0.21% |
| 2026-01-22 | 1.165 | 1.147 | -0.015 | -1.29% | 1.140 | 1.168 | 23981 | 275.852 | 0.33% |
| 2026-01-21 | 1.147 | 1.162 | 0.012 | 1.04% | 1.138 | 1.169 | 25504 | 295.596 | 0.35% |
| 2026-01-20 | 1.150 | 1.150 | 0.007 | 0.61% | 1.140 | 1.152 | 21863 | 251.035 | 0.30% |
| 2026-01-19 | 1.135 | 1.143 | 0.008 | 0.70% | 1.126 | 1.148 | 22878 | 261.090 | 0.32% |
| 2026-01-16 | 1.135 | 1.135 | -0.005 | -0.44% | 1.105 | 1.144 | 32928 | 370.529 | 0.45% |
| 2026-01-15 | 1.122 | 1.140 | 0.009 | 0.80% | 1.112 | 1.147 | 38589 | 438.389 | 0.53% |
| 2026-01-14 | 1.122 | 1.131 | 0.033 | 3.01% | 1.122 | 1.159 | 68841 | 785.416 | 0.95% |
| 2026-01-13 | 1.130 | 1.098 | -0.030 | -2.66% | 1.096 | 1.135 | 39200 | 435.483 | 0.54% |
| 2026-01-12 | 1.096 | 1.128 | 0.040 | 3.68% | 1.088 | 1.132 | 68683 | 769.943 | 0.95% |
| 2026-01-09 | 1.087 | 1.088 | 0.005 | 0.46% | 1.071 | 1.100 | 39313 | 428.342 | 0.54% |
| 2026-01-08 | 1.027 | 1.083 | 0.070 | 6.91% | 1.027 | 1.089 | 75924 | 817.968 | 1.05% |
| 2026-01-07 | 1.035 | 1.013 | -0.022 | -2.13% | 1.004 | 1.035 | 24728 | 250.746 | 0.34% |
| 2026-01-06 | 1.041 | 1.035 | -0.005 | -0.48% | 1.024 | 1.051 | 21068 | 218.621 | 0.29% |
| 2026-01-05 | 1.026 | 1.040 | 0.018 | 1.76% | 1.025 | 1.045 | 16737 | 173.754 | 0.23% |
| 2025-12-31 | 1.003 | 1.022 | 0.019 | 1.89% | 1.003 | 1.024 | 10918 | 110.893 | 0.15% |
| 2025-12-30 | 1.001 | 1.003 | -0.001 | -0.10% | 0.999 | 1.009 | 9883 | 99.237 | 0.14% |
| 2025-12-29 | 1.023 | 1.004 | -0.017 | -1.67% | 1.001 | 1.028 | 13752 | 139.146 | 0.19% |
| 2025-12-26 | 0.995 | 1.021 | 0.026 | 2.61% | 0.990 | 1.035 | 31831 | 324.909 | 0.44% |
| 2025-12-25 | 0.960 | 0.995 | 0.035 | 3.65% | 0.960 | 0.996 | 20248 | 199.273 | 0.28% |
| 2025-12-24 | 0.950 | 0.960 | 0.008 | 0.84% | 0.950 | 0.965 | 6602 | 63.330 | 0.09% |
| 2025-12-23 | 0.961 | 0.952 | -0.008 | -0.83% | 0.946 | 0.961 | 9353 | 89.260 | 0.13% |
| 2025-12-22 | 0.943 | 0.960 | 0.021 | 2.24% | 0.935 | 0.960 | 19923 | 189.154 | 0.28% |
| 2025-12-19 | 0.940 | 0.939 | 0.003 | 0.32% | 0.934 | 0.956 | 24143 | 228.596 | 0.33% |
| 2025-12-18 | 0.947 | 0.936 | -0.011 | -1.16% | 0.932 | 0.947 | 10502 | 98.501 | 0.15% |
| 2025-12-17 | 0.931 | 0.947 | 0.013 | 1.39% | 0.930 | 0.947 | 8146 | 76.555 | 0.11% |
| 2025-12-16 | 0.931 | 0.934 | 0.001 | 0.11% | 0.927 | 0.937 | 10364 | 96.461 | 0.14% |
| 2025-12-15 | 0.934 | 0.933 | -0.005 | -0.53% | 0.931 | 0.947 | 11097 | 103.938 | 0.15% |
| 2025-12-12 | 0.941 | 0.938 | -0.002 | -0.21% | 0.933 | 0.944 | 8486 | 79.460 | 0.12% |
| 2025-12-11 | 0.957 | 0.940 | -0.011 | -1.16% | 0.940 | 0.961 | 8149 | 76.994 | 0.11% |
| 2025-12-10 | 0.949 | 0.951 | 0.003 | 0.32% | 0.941 | 0.959 | 9348 | 88.864 | 0.13% |
| 2025-12-09 | 0.975 | 0.948 | -0.025 | -2.57% | 0.943 | 0.979 | 14865 | 141.609 | 0.21% |
| 2025-12-08 | 0.969 | 0.973 | 0.004 | 0.41% | 0.969 | 0.985 | 9571 | 93.631 | 0.13% |
| 2025-12-05 | 0.970 | 0.969 | -0.006 | -0.62% | 0.966 | 0.976 | 5487 | 53.287 | 0.08% |
| 2025-12-04 | 0.942 | 0.975 | 0.025 | 2.63% | 0.942 | 0.978 | 13413 | 128.969 | 0.19% |
| 2025-12-03 | 0.969 | 0.950 | -0.019 | -1.96% | 0.947 | 0.969 | 11074 | 105.595 | 0.15% |
| 2025-12-02 | 0.990 | 0.969 | -0.017 | -1.72% | 0.952 | 0.990 | 12460 | 120.441 | 0.17% |
| 2025-12-01 | 0.990 | 0.986 | -0.005 | -0.50% | 0.980 | 0.993 | 6795 | 66.939 | 0.09% |
| 2025-11-28 | 0.951 | 0.991 | 0.040 | 4.21% | 0.945 | 0.992 | 22679 | 222.385 | 0.31% |
| 2025-11-27 | 0.974 | 0.951 | -0.026 | -2.66% | 0.937 | 0.976 | 35757 | 338.901 | 0.49% |
| 2025-11-26 | 1.007 | 0.977 | -0.028 | -2.79% | 0.973 | 1.009 | 23817 | 235.100 | 0.33% |
| 2025-11-25 | 1.011 | 1.005 | 0.005 | 0.50% | 0.992 | 1.011 | 11647 | 116.319 | 0.16% |
| 2025-11-24 | 1.000 | 1.000 | 0.002 | 0.20% | 0.995 | 1.012 | 16882 | 169.083 | 0.23% |
| 2025-11-21 | 1.010 | 0.998 | -0.018 | -1.77% | 0.995 | 1.016 | 36257 | 362.939 | 0.50% |
| 2025-11-20 | 1.040 | 1.016 | -0.023 | -2.21% | 1.015 | 1.045 | 22963 | 235.543 | 0.32% |
| 2025-11-19 | 1.069 | 1.039 | -0.030 | -2.81% | 1.030 | 1.075 | 29734 | 310.338 | 0.41% |
| 2025-11-18 | 1.052 | 1.069 | 0.013 | 1.23% | 1.052 | 1.077 | 18818 | 201.433 | 0.26% |
| 2025-11-17 | 1.047 | 1.056 | -0.006 | -0.56% | 1.047 | 1.066 | 6797 | 72.034 | 0.09% |
| 2025-11-14 | 1.050 | 1.062 | 0.007 | 0.66% | 1.046 | 1.069 | 10432 | 110.602 | 0.14% |
| 2025-11-13 | 1.045 | 1.055 | 0.007 | 0.67% | 1.041 | 1.055 | 7554 | 79.034 | 0.10% |
| 2025-11-12 | 1.050 | 1.048 | -0.005 | -0.47% | 1.042 | 1.052 | 9365 | 98.069 | 0.13% |
| 2025-11-11 | 1.053 | 1.053 | 0.000 | 0.00% | 1.045 | 1.060 | 11279 | 118.449 | 0.16% |
| 2025-11-10 | 1.048 | 1.053 | 0.004 | 0.38% | 1.046 | 1.060 | 8622 | 90.722 | 0.12% |
| 2025-11-07 | 1.083 | 1.049 | -0.034 | -3.14% | 1.049 | 1.089 | 25167 | 266.617 | 0.35% |
| 2025-11-06 | 1.073 | 1.083 | 0.015 | 1.40% | 1.061 | 1.093 | 22921 | 246.637 | 0.32% |
| 2025-11-05 | 1.118 | 1.068 | -0.053 | -4.73% | 1.067 | 1.122 | 48276 | 524.240 | 0.67% |
| 2025-11-04 | 1.130 | 1.121 | -0.006 | -0.53% | 1.118 | 1.130 | 10259 | 115.042 | 0.14% |
| 2025-11-03 | 1.124 | 1.127 | 0.005 | 0.45% | 1.121 | 1.130 | 8470 | 95.226 | 0.12% |
| 2025-10-31 | 1.124 | 1.122 | 0.000 | 0.00% | 1.114 | 1.130 | 12940 | 145.157 | 0.18% |
| 2025-10-30 | 1.136 | 1.122 | -0.011 | -0.97% | 1.121 | 1.139 | 16843 | 189.553 | 0.23% |
| 2025-10-29 | 1.141 | 1.133 | -0.006 | -0.53% | 1.125 | 1.141 | 11880 | 134.469 | 0.16% |
| 2025-10-28 | 1.146 | 1.139 | -0.018 | -1.56% | 1.131 | 1.153 | 20782 | 236.365 | 0.29% |
| 2025-10-27 | 1.166 | 1.157 | -0.003 | -0.26% | 1.131 | 1.175 | 29898 | 344.091 | 0.41% |
| 2025-10-24 | 1.150 | 1.160 | 0.010 | 0.87% | 1.143 | 1.170 | 9669 | 112.360 | 0.13% |
| 2025-10-23 | 1.127 | 1.150 | 0.020 | 1.77% | 1.119 | 1.150 | 15272 | 174.323 | 0.21% |
| 2025-10-22 | 1.136 | 1.130 | -0.006 | -0.53% | 1.124 | 1.136 | 10788 | 121.744 | 0.15% |
| 2025-10-21 | 1.129 | 1.136 | 0.003 | 0.26% | 1.128 | 1.144 | 10227 | 116.193 | 0.14% |
| 2025-10-20 | 1.157 | 1.133 | -0.017 | -1.48% | 1.118 | 1.166 | 27035 | 306.364 | 0.37% |
| 2025-10-17 | 1.180 | 1.150 | -0.035 | -2.95% | 1.150 | 1.188 | 26485 | 306.949 | 0.37% |
| 2025-10-16 | 1.199 | 1.185 | -0.010 | -0.84% | 1.178 | 1.199 | 12170 | 143.957 | 0.17% |
深证大盘股票行情在线 K线走势图
摩尔线程(900926)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
