摩尔线程(920000)股票行情
摩尔线程(920000)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 | 18.590 | 18.690 | 0.020 | 0.11% | 18.510 | 18.830 | 4898 | 917.149 | 0.85% |
| 2026-02-05 | 18.750 | 18.670 | -0.190 | -1.01% | 18.580 | 19.040 | 6213 | 1167.597 | 1.08% |
| 2026-02-04 | 18.940 | 18.860 | -0.020 | -0.11% | 18.660 | 19.040 | 6426 | 1211.324 | 1.12% |
| 2026-02-03 | 18.970 | 18.880 | 0.180 | 0.96% | 18.650 | 18.980 | 7537 | 1418.188 | 1.31% |
| 2026-02-02 | 19.110 | 18.700 | -0.410 | -2.15% | 18.590 | 19.170 | 7713 | 1456.129 | 1.34% |
| 2026-01-30 | 19.200 | 19.110 | -0.010 | -0.05% | 18.900 | 19.400 | 8101 | 1549.004 | 1.41% |
| 2026-01-29 | 19.270 | 19.120 | -0.150 | -0.78% | 19.010 | 19.350 | 7012 | 1343.024 | 1.45% |
| 2026-01-28 | 20.000 | 19.270 | -0.500 | -2.53% | 19.250 | 20.000 | 10026 | 1955.140 | 2.08% |
| 2026-01-27 | 19.890 | 19.770 | -0.160 | -0.80% | 19.200 | 19.930 | 9582 | 1869.403 | 1.98% |
| 2026-01-26 | 20.150 | 19.930 | -0.160 | -0.80% | 19.890 | 20.220 | 11970 | 2389.369 | 2.48% |
| 2026-01-23 | 20.100 | 20.090 | -0.010 | -0.05% | 20.050 | 20.350 | 14546 | 2944.234 | 3.01% |
| 2026-01-22 | 19.980 | 20.100 | 0.120 | 0.60% | 19.850 | 20.200 | 9138 | 1833.948 | 1.89% |
| 2026-01-21 | 20.020 | 19.980 | 0.100 | 0.50% | 19.800 | 20.190 | 9672 | 1934.794 | 2.00% |
| 2026-01-20 | 20.320 | 19.880 | -0.370 | -1.83% | 19.840 | 20.450 | 13116 | 2630.868 | 2.72% |
| 2026-01-19 | 20.140 | 20.250 | -0.100 | -0.49% | 19.950 | 20.520 | 10375 | 2104.877 | 2.15% |
| 2026-01-16 | 20.800 | 20.350 | -0.540 | -2.58% | 20.350 | 20.900 | 16275 | 3349.603 | 3.37% |
| 2026-01-15 | 20.780 | 20.890 | 0.290 | 1.41% | 20.500 | 21.630 | 25652 | 5401.076 | 5.31% |
| 2026-01-14 | 20.320 | 20.600 | 0.090 | 0.44% | 20.320 | 20.950 | 28291 | 5816.668 | 5.86% |
| 2026-01-13 | 20.260 | 20.510 | 0.250 | 1.23% | 20.260 | 21.430 | 32649 | 6776.836 | 6.76% |
| 2026-01-12 | 19.880 | 20.260 | 0.540 | 2.74% | 19.670 | 20.380 | 22239 | 4451.265 | 4.60% |
| 2026-01-09 | 19.690 | 19.720 | 0.120 | 0.61% | 19.510 | 19.880 | 12457 | 2455.406 | 2.58% |
| 2026-01-08 | 19.790 | 19.600 | 0.040 | 0.20% | 19.430 | 19.790 | 10115 | 1976.373 | 2.09% |
| 2026-01-07 | 19.810 | 19.560 | -0.200 | -1.01% | 19.420 | 19.950 | 10182 | 1999.418 | 2.11% |
| 2026-01-06 | 19.640 | 19.760 | 0.360 | 1.86% | 19.410 | 19.790 | 11876 | 2331.398 | 2.46% |
| 2026-01-05 | 19.310 | 19.400 | 0.070 | 0.36% | 19.200 | 19.590 | 8470 | 1641.330 | 1.75% |
| 2025-12-31 | 19.990 | 19.330 | -0.030 | -0.15% | 19.250 | 19.990 | 10446 | 2038.865 | 2.16% |
| 2025-12-30 | 19.440 | 19.360 | -0.070 | -0.36% | 19.200 | 19.580 | 9349 | 1815.421 | 1.94% |
| 2025-12-29 | 19.630 | 19.430 | 0.010 | 0.05% | 19.210 | 19.630 | 10182 | 1971.615 | 2.11% |
| 2025-12-26 | 19.500 | 19.420 | -0.110 | -0.56% | 19.300 | 19.710 | 9944 | 1935.828 | 2.06% |
| 2025-12-25 | 19.890 | 19.530 | 0.030 | 0.15% | 19.300 | 19.940 | 11971 | 2361.241 | 2.48% |
| 2025-12-24 | 19.610 | 19.500 | 0.010 | 0.05% | 19.280 | 19.620 | 10177 | 1975.117 | 2.11% |
| 2025-12-23 | 19.710 | 19.490 | -0.320 | -1.62% | 19.410 | 20.090 | 22629 | 4491.688 | 4.68% |
| 2025-12-22 | 19.740 | 19.810 | 0.270 | 1.38% | 19.730 | 20.200 | 17085 | 3396.316 | 3.54% |
| 2025-12-19 | 19.300 | 19.540 | 0.340 | 1.77% | 19.130 | 19.980 | 17630 | 3462.872 | 3.65% |
| 2025-12-18 | 19.810 | 19.200 | -0.580 | -2.93% | 19.090 | 19.950 | 21670 | 4227.631 | 4.49% |
| 2025-12-17 | 19.590 | 19.780 | 0.190 | 0.97% | 19.410 | 19.880 | 19227 | 3791.719 | 3.98% |
| 2025-12-16 | 19.210 | 19.590 | 0.490 | 2.57% | 19.210 | 19.670 | 24006 | 4673.666 | 4.97% |
| 2025-12-15 | 19.330 | 19.100 | -0.150 | -0.78% | 18.880 | 19.390 | 10045 | 1918.001 | 2.08% |
| 2025-12-12 | 19.090 | 19.250 | 0.060 | 0.31% | 18.720 | 19.700 | 21668 | 4197.830 | 4.49% |
| 2025-12-11 | 18.680 | 19.190 | 0.510 | 2.73% | 18.350 | 19.680 | 25596 | 4898.534 | 5.30% |
| 2025-12-10 | 18.390 | 18.680 | 0.240 | 1.30% | 18.290 | 18.680 | 8780 | 1618.032 | 1.82% |
| 2025-12-09 | 19.180 | 18.440 | -0.510 | -2.69% | 18.410 | 19.180 | 13758 | 2565.696 | 2.85% |
| 2025-12-08 | 18.850 | 18.950 | 0.090 | 0.48% | 18.800 | 19.350 | 15239 | 2917.018 | 3.15% |
| 2025-12-05 | 18.550 | 18.860 | 0.420 | 2.28% | 18.200 | 19.020 | 10053 | 1874.029 | 2.08% |
| 2025-12-04 | 18.630 | 18.440 | -0.230 | -1.23% | 18.420 | 18.830 | 6456 | 1200.371 | 1.34% |
| 2025-12-03 | 19.060 | 18.670 | -0.360 | -1.89% | 18.630 | 19.100 | 8298 | 1557.635 | 1.72% |
| 2025-12-02 | 19.060 | 19.030 | 0.010 | 0.05% | 18.930 | 19.290 | 10588 | 2019.860 | 2.19% |
| 2025-12-01 | 18.800 | 19.020 | 0.400 | 2.15% | 18.610 | 19.150 | 11249 | 2129.773 | 2.33% |
| 2025-11-28 | 18.710 | 18.620 | -0.120 | -0.64% | 18.380 | 18.750 | 11472 | 2127.701 | 2.37% |
| 2025-11-27 | 19.370 | 18.740 | -0.610 | -3.15% | 18.680 | 19.460 | 21070 | 3993.379 | 4.36% |
| 2025-11-26 | 19.520 | 19.350 | -0.170 | -0.87% | 19.250 | 19.750 | 8114 | 1582.780 | 1.68% |
| 2025-11-25 | 19.570 | 19.520 | 0.130 | 0.67% | 19.390 | 19.850 | 7691 | 1507.755 | 1.59% |
| 2025-11-24 | 19.350 | 19.390 | 0.040 | 0.21% | 19.050 | 19.580 | 10840 | 2092.855 | 2.24% |
| 2025-11-21 | 20.000 | 19.350 | -0.940 | -4.63% | 19.330 | 20.310 | 14072 | 2761.729 | 2.91% |
| 2025-11-20 | 20.700 | 20.290 | -0.010 | -0.05% | 19.900 | 20.700 | 15758 | 3192.558 | 3.26% |
| 2025-11-19 | 20.400 | 20.300 | -0.230 | -1.12% | 19.990 | 20.880 | 17016 | 3484.281 | 3.52% |
| 2025-11-18 | 21.700 | 20.530 | -0.620 | -2.93% | 20.400 | 21.770 | 20989 | 4411.581 | 4.34% |
| 2025-11-17 | 21.660 | 21.150 | -0.620 | -2.85% | 21.050 | 22.190 | 21095 | 4500.043 | 4.37% |
| 2025-11-14 | 22.180 | 21.770 | -0.420 | -1.89% | 21.700 | 22.300 | 24543 | 5382.614 | 5.08% |
| 2025-11-13 | 21.710 | 22.190 | 0.270 | 1.23% | 21.710 | 22.400 | 33197 | 7364.236 | 6.87% |
| 2025-11-12 | 21.300 | 21.920 | 0.410 | 1.91% | 21.270 | 22.970 | 51968 | 11553.479 | 10.76% |
| 2025-11-11 | 21.060 | 21.510 | 0.450 | 2.14% | 20.780 | 21.580 | 27512 | 5822.338 | 5.70% |
| 2025-11-10 | 20.730 | 21.060 | 0.260 | 1.25% | 20.570 | 21.130 | 23112 | 4822.955 | 4.78% |
| 2025-11-07 | 21.050 | 20.800 | -0.330 | -1.56% | 20.780 | 21.220 | 21855 | 4572.650 | 4.52% |
| 2025-11-06 | 21.060 | 21.130 | -0.410 | -1.90% | 21.060 | 21.540 | 26094 | 5529.349 | 5.40% |
| 2025-11-05 | 21.900 | 21.540 | -0.460 | -2.09% | 21.110 | 21.900 | 36688 | 7886.332 | 7.59% |
| 2025-11-04 | 21.250 | 22.000 | 0.750 | 3.53% | 20.770 | 22.480 | 57165 | 12417.724 | 11.83% |
| 2025-11-03 | 21.260 | 21.250 | -0.240 | -1.12% | 21.100 | 21.730 | 24929 | 5324.540 | 5.16% |
| 2025-10-31 | 21.030 | 21.490 | 0.260 | 1.22% | 21.020 | 22.250 | 38720 | 8402.436 | 8.02% |
| 2025-10-30 | 22.210 | 21.230 | -1.290 | -5.73% | 21.230 | 22.590 | 60572 | 13247.277 | 12.54% |
| 2025-10-29 | 21.270 | 22.520 | 1.930 | 9.37% | 20.610 | 22.760 | 81399 | 17791.545 | 16.85% |
| 2025-10-28 | 20.040 | 20.590 | 0.470 | 2.34% | 19.980 | 21.030 | 31031 | 6386.785 | 6.42% |
| 2025-10-27 | 20.230 | 20.120 | -0.170 | -0.84% | 19.960 | 20.320 | 15525 | 3123.846 | 3.21% |
| 2025-10-24 | 20.120 | 20.290 | 0.280 | 1.40% | 19.910 | 21.010 | 27599 | 5627.103 | 5.71% |
| 2025-10-23 | 20.410 | 20.010 | -0.460 | -2.25% | 19.810 | 20.410 | 13161 | 2632.724 | 2.72% |
| 2025-10-22 | 20.260 | 20.470 | 0.410 | 2.04% | 19.910 | 20.680 | 21027 | 4285.392 | 4.35% |
| 2025-10-21 | 19.460 | 20.060 | 0.720 | 3.72% | 19.350 | 20.390 | 20891 | 4154.453 | 4.32% |
| 2025-10-20 | 19.780 | 19.340 | -0.160 | -0.82% | 19.230 | 19.830 | 13407 | 2613.392 | 2.78% |
| 2025-10-17 | 20.280 | 19.500 | -0.780 | -3.85% | 19.420 | 20.280 | 22860 | 4538.298 | 4.73% |
| 2025-10-16 | 20.780 | 20.280 | -0.500 | -2.41% | 20.140 | 20.990 | 16615 | 3408.236 | 3.44% |
深证大盘股票行情在线 K线走势图
摩尔线程(920000)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
