摩尔线程(920001)股票行情
摩尔线程(920001)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 | 17.960 | 18.120 | 0.160 | 0.89% | 17.790 | 18.390 | 13638 | 2477.546 | 1.54% |
| 2026-02-05 | 18.070 | 17.960 | -0.110 | -0.61% | 17.910 | 18.180 | 9174 | 1653.462 | 1.03% |
| 2026-02-04 | 18.240 | 18.070 | -0.170 | -0.93% | 17.950 | 18.250 | 11782 | 2131.039 | 1.33% |
| 2026-02-03 | 18.360 | 18.240 | 0.030 | 0.16% | 18.120 | 18.490 | 14053 | 2563.398 | 1.58% |
| 2026-02-02 | 18.750 | 18.210 | -0.530 | -2.83% | 18.180 | 18.930 | 12493 | 2295.252 | 1.41% |
| 2026-01-30 | 19.160 | 18.740 | -0.660 | -3.40% | 18.730 | 19.160 | 15875 | 3004.047 | 1.79% |
| 2026-01-29 | 19.350 | 19.400 | -0.140 | -0.72% | 19.190 | 19.650 | 10177 | 1978.118 | 1.15% |
| 2026-01-28 | 19.680 | 19.540 | -0.230 | -1.16% | 19.480 | 19.970 | 9857 | 1933.400 | 1.11% |
| 2026-01-27 | 19.960 | 19.770 | -0.120 | -0.60% | 19.380 | 19.990 | 11749 | 2305.892 | 1.32% |
| 2026-01-26 | 20.550 | 19.890 | -0.770 | -3.73% | 19.790 | 20.700 | 19128 | 3842.436 | 2.16% |
| 2026-01-23 | 20.680 | 20.660 | 0.120 | 0.58% | 20.470 | 20.840 | 16765 | 3461.251 | 1.89% |
| 2026-01-22 | 20.800 | 20.540 | -0.260 | -1.25% | 20.310 | 20.840 | 14600 | 3001.170 | 1.65% |
| 2026-01-21 | 20.100 | 20.800 | 0.500 | 2.46% | 20.010 | 20.990 | 23375 | 4830.512 | 2.64% |
| 2026-01-20 | 20.300 | 20.300 | -0.140 | -0.68% | 19.980 | 20.760 | 15656 | 3176.446 | 1.77% |
| 2026-01-19 | 20.460 | 20.440 | -0.020 | -0.10% | 20.250 | 20.580 | 10849 | 2210.996 | 1.22% |
| 2026-01-16 | 20.760 | 20.460 | -0.330 | -1.59% | 20.400 | 20.880 | 16843 | 3463.444 | 1.90% |
| 2026-01-15 | 21.150 | 20.790 | -0.800 | -3.71% | 20.570 | 21.780 | 34652 | 7284.283 | 3.91% |
| 2026-01-14 | 20.770 | 21.590 | 1.060 | 5.16% | 20.560 | 22.490 | 68408 | 14825.354 | 7.71% |
| 2026-01-13 | 21.140 | 20.530 | -0.620 | -2.93% | 20.420 | 21.350 | 24526 | 5093.357 | 2.77% |
| 2026-01-12 | 20.430 | 21.150 | 0.830 | 4.08% | 20.080 | 21.260 | 35987 | 7487.750 | 4.06% |
| 2026-01-09 | 20.000 | 20.320 | 0.190 | 0.94% | 19.910 | 20.580 | 19523 | 3959.534 | 2.20% |
| 2026-01-08 | 20.250 | 20.130 | -0.140 | -0.69% | 19.900 | 20.380 | 19253 | 3871.326 | 2.17% |
| 2026-01-07 | 20.630 | 20.270 | -0.640 | -3.06% | 20.120 | 20.910 | 26935 | 5496.049 | 3.04% |
| 2026-01-06 | 19.990 | 20.910 | 1.200 | 6.09% | 19.810 | 21.230 | 48514 | 10060.694 | 5.47% |
| 2026-01-05 | 19.230 | 19.710 | 0.230 | 1.18% | 19.230 | 19.820 | 17323 | 3372.418 | 1.95% |
| 2025-12-31 | 19.800 | 19.480 | 0.230 | 1.19% | 19.300 | 20.060 | 20841 | 4096.138 | 2.35% |
| 2025-12-30 | 19.010 | 19.250 | 0.240 | 1.26% | 18.880 | 19.680 | 17165 | 3308.896 | 1.94% |
| 2025-12-29 | 19.050 | 19.010 | -0.200 | -1.04% | 19.010 | 19.210 | 8413 | 1604.227 | 0.95% |
| 2025-12-26 | 19.270 | 19.210 | -0.130 | -0.67% | 19.110 | 19.440 | 11147 | 2146.729 | 1.26% |
| 2025-12-25 | 19.450 | 19.340 | 0.000 | 0.00% | 19.210 | 19.550 | 9197 | 1778.377 | 1.04% |
| 2025-12-24 | 19.510 | 19.340 | -0.170 | -0.87% | 19.200 | 19.550 | 10508 | 2030.996 | 1.18% |
| 2025-12-23 | 19.800 | 19.510 | -0.150 | -0.76% | 19.410 | 19.950 | 10950 | 2156.616 | 1.23% |
| 2025-12-22 | 19.900 | 19.660 | 0.010 | 0.05% | 19.530 | 19.900 | 8104 | 1593.302 | 0.91% |
| 2025-12-19 | 19.690 | 19.650 | -0.040 | -0.20% | 19.580 | 19.960 | 10836 | 2143.678 | 1.22% |
| 2025-12-18 | 19.560 | 19.690 | -0.160 | -0.81% | 19.510 | 19.950 | 6243 | 1234.911 | 0.70% |
| 2025-12-17 | 19.820 | 19.850 | 0.030 | 0.15% | 19.510 | 20.160 | 9280 | 1839.414 | 1.05% |
| 2025-12-16 | 19.480 | 19.820 | 0.260 | 1.33% | 19.340 | 20.060 | 12909 | 2552.937 | 1.46% |
| 2025-12-15 | 19.840 | 19.560 | -0.440 | -2.20% | 19.510 | 20.000 | 11955 | 2355.148 | 1.35% |
| 2025-12-12 | 19.940 | 20.000 | -0.130 | -0.65% | 19.500 | 20.610 | 22384 | 4501.034 | 2.52% |
| 2025-12-11 | 19.450 | 20.130 | 0.820 | 4.25% | 19.120 | 20.660 | 28146 | 5658.651 | 3.17% |
| 2025-12-10 | 19.890 | 19.310 | -0.450 | -2.28% | 19.230 | 19.890 | 12181 | 2360.255 | 1.37% |
| 2025-12-09 | 20.190 | 19.760 | -0.420 | -2.08% | 19.500 | 20.300 | 15314 | 3027.050 | 1.73% |
| 2025-12-08 | 19.900 | 20.180 | 0.110 | 0.55% | 19.690 | 20.300 | 16328 | 3283.720 | 1.84% |
| 2025-12-05 | 20.130 | 20.170 | 0.170 | 0.85% | 19.370 | 20.780 | 20249 | 4047.464 | 2.28% |
| 2025-12-04 | 20.780 | 20.000 | -0.870 | -4.17% | 19.850 | 20.850 | 22494 | 4535.348 | 2.54% |
| 2025-12-03 | 20.550 | 20.870 | 0.150 | 0.72% | 20.460 | 21.200 | 22715 | 4732.560 | 2.56% |
| 2025-12-02 | 21.100 | 20.720 | -0.590 | -2.77% | 20.590 | 21.180 | 25317 | 5268.598 | 2.85% |
| 2025-12-01 | 20.000 | 21.310 | 1.200 | 5.97% | 19.950 | 21.850 | 46460 | 9750.523 | 5.24% |
| 2025-11-28 | 20.500 | 20.110 | 0.350 | 1.77% | 20.100 | 20.980 | 31257 | 6438.521 | 3.52% |
| 2025-11-27 | 19.610 | 19.760 | 0.020 | 0.10% | 19.550 | 20.450 | 18202 | 3637.601 | 2.05% |
| 2025-11-26 | 19.420 | 19.740 | 0.230 | 1.18% | 19.360 | 20.610 | 18924 | 3774.483 | 2.13% |
| 2025-11-25 | 19.090 | 19.510 | 0.520 | 2.74% | 19.090 | 19.730 | 14870 | 2890.000 | 1.68% |
| 2025-11-24 | 19.030 | 18.990 | 0.000 | 0.00% | 18.700 | 19.240 | 10116 | 1918.565 | 1.14% |
| 2025-11-21 | 19.700 | 18.990 | -0.920 | -4.62% | 18.820 | 19.860 | 16477 | 3158.728 | 1.86% |
| 2025-11-20 | 20.240 | 19.910 | -0.200 | -0.99% | 19.860 | 20.390 | 9950 | 1994.507 | 1.12% |
| 2025-11-19 | 20.600 | 20.110 | -0.500 | -2.43% | 20.070 | 20.750 | 11172 | 2262.924 | 1.26% |
| 2025-11-18 | 20.590 | 20.610 | -0.080 | -0.39% | 20.180 | 21.300 | 19466 | 4010.057 | 2.19% |
| 2025-11-17 | 20.850 | 20.690 | -0.630 | -2.95% | 20.570 | 21.000 | 24478 | 5061.831 | 2.76% |
| 2025-11-14 | 21.530 | 21.320 | 0.320 | 1.52% | 21.220 | 22.680 | 42844 | 9410.684 | 4.83% |
| 2025-11-13 | 21.000 | 21.000 | 0.210 | 1.01% | 20.660 | 21.330 | 11527 | 2429.630 | 1.30% |
| 2025-11-12 | 20.710 | 20.790 | 0.080 | 0.39% | 20.550 | 20.980 | 8658 | 1799.965 | 0.98% |
| 2025-11-11 | 21.190 | 20.710 | -0.220 | -1.05% | 20.550 | 21.200 | 8741 | 1816.184 | 0.99% |
| 2025-11-10 | 21.050 | 20.930 | 0.030 | 0.14% | 20.600 | 21.080 | 11203 | 2331.810 | 1.26% |
| 2025-11-07 | 21.220 | 20.900 | -0.320 | -1.51% | 20.900 | 21.390 | 9799 | 2067.048 | 1.10% |
| 2025-11-06 | 21.500 | 21.220 | -0.290 | -1.35% | 21.170 | 21.590 | 12237 | 2610.610 | 1.38% |
| 2025-11-05 | 21.190 | 21.510 | 0.110 | 0.51% | 21.190 | 21.740 | 10472 | 2251.539 | 1.18% |
| 2025-11-04 | 22.150 | 21.400 | -0.930 | -4.16% | 21.280 | 22.250 | 16770 | 3628.392 | 1.89% |
| 2025-11-03 | 22.340 | 22.330 | 0.200 | 0.90% | 21.760 | 22.640 | 22896 | 5066.358 | 2.58% |
| 2025-10-31 | 22.310 | 22.130 | 0.120 | 0.55% | 21.570 | 22.490 | 23651 | 5233.784 | 2.67% |
| 2025-10-30 | 22.330 | 22.010 | -0.240 | -1.08% | 21.760 | 22.730 | 31954 | 7133.570 | 3.60% |
| 2025-10-29 | 21.060 | 22.250 | 1.220 | 5.80% | 20.580 | 22.350 | 26213 | 5664.830 | 2.96% |
| 2025-10-28 | 21.460 | 21.030 | -0.330 | -1.54% | 21.000 | 21.500 | 9578 | 2030.338 | 1.08% |
| 2025-10-27 | 21.770 | 21.360 | -0.200 | -0.93% | 21.220 | 21.770 | 11169 | 2391.468 | 1.26% |
| 2025-10-24 | 21.420 | 21.560 | 0.100 | 0.47% | 21.410 | 21.860 | 12543 | 2698.395 | 1.41% |
| 2025-10-23 | 21.730 | 21.460 | -0.280 | -1.29% | 21.320 | 22.120 | 14197 | 3067.058 | 1.60% |
| 2025-10-22 | 21.310 | 21.740 | 0.150 | 0.69% | 21.310 | 22.350 | 27686 | 6059.327 | 3.12% |
| 2025-10-21 | 20.430 | 21.590 | 1.260 | 6.20% | 20.330 | 21.770 | 29944 | 6367.398 | 3.38% |
| 2025-10-20 | 20.770 | 20.330 | 0.070 | 0.35% | 20.120 | 20.780 | 7980 | 1624.988 | 0.90% |
| 2025-10-17 | 20.990 | 20.260 | -0.550 | -2.64% | 20.260 | 21.100 | 15065 | 3126.640 | 1.70% |
| 2025-10-16 | 20.910 | 20.810 | -0.200 | -0.95% | 20.650 | 21.330 | 9601 | 2011.548 | 1.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(920001)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
