摩尔线程(920009)股票行情
摩尔线程(920009)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 | 77.490 | 77.210 | -0.080 | -0.10% | 76.950 | 78.290 | 2750 | 2135.758 | 3.82% |
| 2026-02-05 | 79.600 | 77.290 | -2.200 | -2.77% | 77.220 | 79.800 | 4427 | 3454.547 | 6.15% |
| 2026-02-04 | 77.160 | 79.490 | 2.040 | 2.63% | 77.160 | 79.490 | 5485 | 4320.397 | 7.62% |
| 2026-02-03 | 77.200 | 77.450 | 0.620 | 0.81% | 76.500 | 77.800 | 3176 | 2448.169 | 4.41% |
| 2026-02-02 | 78.740 | 76.830 | -1.910 | -2.43% | 76.820 | 78.740 | 5151 | 3989.772 | 7.15% |
| 2026-01-30 | 79.140 | 78.740 | -0.160 | -0.20% | 78.600 | 79.660 | 4371 | 3447.111 | 6.07% |
| 2026-01-29 | 79.800 | 78.900 | -1.560 | -1.94% | 78.680 | 80.440 | 8949 | 7084.716 | 12.43% |
| 2026-01-28 | 80.020 | 80.460 | -2.200 | -2.66% | 79.330 | 81.680 | 10594 | 8526.874 | 14.71% |
| 2026-01-27 | 84.430 | 82.660 | -6.290 | -7.07% | 80.470 | 85.600 | 16908 | 13929.369 | 23.48% |
| 2026-01-26 | 80.630 | 88.950 | 8.770 | 10.94% | 80.510 | 92.870 | 26571 | 23081.121 | 36.90% |
| 2026-01-23 | 78.830 | 80.180 | 1.730 | 2.21% | 78.830 | 80.840 | 5671 | 4528.792 | 7.88% |
| 2026-01-22 | 79.100 | 78.450 | -0.510 | -0.65% | 77.690 | 79.100 | 4393 | 3433.046 | 6.10% |
| 2026-01-21 | 78.590 | 78.960 | -0.210 | -0.27% | 78.300 | 79.900 | 4081 | 3232.331 | 5.67% |
| 2026-01-20 | 80.480 | 79.170 | -1.580 | -1.96% | 78.910 | 80.950 | 4530 | 3617.818 | 6.29% |
| 2026-01-19 | 81.800 | 80.750 | -0.540 | -0.66% | 80.090 | 81.800 | 4398 | 3541.463 | 6.11% |
| 2026-01-16 | 81.880 | 81.290 | 0.010 | 0.01% | 81.120 | 82.660 | 4933 | 4029.352 | 6.85% |
| 2026-01-15 | 83.000 | 81.280 | -2.020 | -2.42% | 81.000 | 83.670 | 6523 | 5358.796 | 9.06% |
| 2026-01-14 | 82.500 | 83.300 | -1.400 | -1.65% | 82.500 | 86.800 | 14737 | 12451.869 | 20.47% |
| 2026-01-13 | 92.990 | 84.700 | -2.920 | -3.33% | 83.980 | 95.000 | 18468 | 16395.547 | 25.65% |
| 2026-01-12 | 83.200 | 87.620 | 7.840 | 9.83% | 83.200 | 92.660 | 23140 | 20338.482 | 32.14% |
| 2026-01-09 | 77.990 | 79.780 | 1.980 | 2.54% | 77.120 | 79.780 | 8065 | 6323.601 | 11.20% |
| 2026-01-08 | 78.000 | 77.800 | 0.000 | 0.00% | 77.520 | 78.480 | 3954 | 3081.196 | 5.49% |
| 2026-01-07 | 77.880 | 77.800 | 0.290 | 0.37% | 77.520 | 79.500 | 5831 | 4562.153 | 8.10% |
| 2026-01-06 | 77.880 | 77.510 | -0.470 | -0.60% | 76.590 | 78.020 | 5242 | 4046.772 | 7.28% |
| 2026-01-05 | 76.780 | 77.980 | 2.090 | 2.75% | 76.030 | 78.480 | 5749 | 4462.185 | 7.99% |
| 2025-12-31 | 76.750 | 75.890 | -0.620 | -0.81% | 75.830 | 76.750 | 2639 | 2007.026 | 3.67% |
| 2025-12-30 | 77.480 | 76.510 | -0.620 | -0.80% | 76.400 | 77.480 | 3189 | 2451.154 | 4.43% |
| 2025-12-29 | 78.000 | 77.130 | -0.620 | -0.80% | 76.800 | 78.000 | 4727 | 3647.935 | 6.56% |
| 2025-12-26 | 78.300 | 77.750 | -0.650 | -0.83% | 77.510 | 79.490 | 4866 | 3807.314 | 6.76% |
| 2025-12-25 | 78.650 | 78.400 | 0.300 | 0.38% | 77.410 | 78.870 | 3198 | 2503.928 | 4.44% |
| 2025-12-24 | 77.910 | 78.100 | 0.200 | 0.26% | 77.060 | 78.320 | 3300 | 2563.912 | 4.58% |
| 2025-12-23 | 79.500 | 77.900 | -1.500 | -1.89% | 77.890 | 79.500 | 6608 | 5181.977 | 9.18% |
| 2025-12-22 | 80.390 | 79.400 | -1.000 | -1.24% | 79.160 | 80.500 | 5835 | 4645.175 | 8.10% |
| 2025-12-19 | 80.000 | 80.400 | 0.550 | 0.69% | 79.500 | 80.860 | 4444 | 3562.936 | 6.17% |
| 2025-12-18 | 80.650 | 79.850 | -1.740 | -2.13% | 79.850 | 82.500 | 7980 | 6456.115 | 11.08% |
| 2025-12-17 | 80.480 | 81.590 | 1.070 | 1.33% | 80.010 | 84.570 | 10839 | 8947.622 | 15.05% |
| 2025-12-16 | 79.080 | 80.520 | 0.810 | 1.02% | 78.460 | 82.000 | 8599 | 6902.391 | 11.94% |
| 2025-12-15 | 79.000 | 79.710 | -0.140 | -0.18% | 78.930 | 80.380 | 4846 | 3852.599 | 6.73% |
| 2025-12-12 | 81.850 | 79.850 | -2.450 | -2.98% | 79.500 | 82.500 | 9963 | 8052.455 | 13.84% |
| 2025-12-11 | 79.600 | 82.300 | 2.690 | 3.38% | 78.380 | 85.500 | 13568 | 11115.518 | 18.85% |
| 2025-12-10 | 80.980 | 79.610 | -1.390 | -1.72% | 79.380 | 80.980 | 6355 | 5073.677 | 8.83% |
| 2025-12-09 | 80.020 | 81.000 | 0.520 | 0.65% | 80.020 | 82.600 | 6505 | 5290.545 | 9.03% |
| 2025-12-08 | 79.800 | 80.480 | 1.200 | 1.51% | 79.280 | 81.300 | 6075 | 4877.665 | 8.44% |
| 2025-12-05 | 78.580 | 79.280 | 0.340 | 0.43% | 78.000 | 79.460 | 5117 | 4024.158 | 7.11% |
| 2025-12-04 | 81.580 | 78.940 | -1.860 | -2.30% | 78.900 | 81.580 | 8093 | 6446.133 | 11.24% |
| 2025-12-03 | 82.780 | 80.800 | -1.670 | -2.02% | 80.200 | 83.890 | 7627 | 6263.853 | 10.59% |
| 2025-12-02 | 82.340 | 82.470 | -0.810 | -0.97% | 82.000 | 84.090 | 6433 | 5326.433 | 8.93% |
| 2025-12-01 | 82.000 | 83.280 | 1.530 | 1.87% | 81.780 | 83.500 | 7230 | 5994.648 | 10.04% |
| 2025-11-28 | 84.000 | 81.750 | -1.850 | -2.21% | 81.200 | 84.000 | 8253 | 6767.453 | 11.46% |
| 2025-11-27 | 84.500 | 83.600 | -0.850 | -1.01% | 82.900 | 85.430 | 10028 | 8413.737 | 13.93% |
| 2025-11-26 | 87.500 | 84.450 | -3.550 | -4.03% | 84.450 | 90.890 | 14986 | 13139.198 | 20.81% |
| 2025-11-25 | 86.810 | 88.000 | 0.740 | 0.85% | 85.260 | 91.650 | 14420 | 12673.304 | 20.03% |
| 2025-11-24 | 84.500 | 87.260 | 3.510 | 4.19% | 79.850 | 87.900 | 13123 | 11119.050 | 18.23% |
| 2025-11-21 | 83.020 | 83.750 | -0.210 | -0.25% | 83.000 | 86.120 | 10577 | 8915.479 | 14.69% |
| 2025-11-20 | 87.400 | 83.960 | -2.440 | -2.82% | 83.540 | 89.960 | 13544 | 11743.727 | 18.81% |
| 2025-11-19 | 88.000 | 86.400 | -2.600 | -2.92% | 84.840 | 89.870 | 14813 | 12850.666 | 20.57% |
| 2025-11-18 | 93.800 | 89.000 | -7.000 | -7.29% | 89.000 | 97.990 | 19351 | 17746.979 | 26.88% |
| 2025-11-17 | 91.460 | 96.000 | 1.210 | 1.28% | 88.620 | 99.700 | 27846 | 25940.371 | 38.68% |
| 2025-11-14 | 84.780 | 94.790 | 10.000 | 11.79% | 84.710 | 108.000 | 36469 | 34854.266 | 50.65% |
| 2025-11-13 | 85.000 | 84.790 | -0.660 | -0.77% | 82.670 | 88.760 | 19697 | 16708.236 | 27.36% |
| 2025-11-12 | 77.980 | 85.450 | 7.760 | 9.99% | 77.700 | 88.980 | 28770 | 23982.867 | 39.96% |
| 2025-11-11 | 81.190 | 77.690 | -4.010 | -4.91% | 77.500 | 81.330 | 16321 | 12844.211 | 22.67% |
| 2025-11-10 | 82.300 | 81.700 | 0.000 | 0.00% | 81.160 | 83.550 | 12167 | 10009.972 | 16.90% |
| 2025-11-07 | 81.580 | 81.700 | -1.800 | -2.16% | 80.880 | 82.940 | 15265 | 12457.876 | 21.20% |
| 2025-11-06 | 87.000 | 83.500 | -4.110 | -4.69% | 81.600 | 87.000 | 24874 | 20620.814 | 34.55% |
| 2025-11-05 | 82.000 | 87.610 | 2.610 | 3.07% | 81.880 | 94.500 | 32122 | 28543.197 | 44.61% |
| 2025-11-04 | 96.000 | 85.000 | -17.100 | -16.75% | 84.500 | 96.010 | 44105 | 39483.168 | 61.26% |
| 2025-11-03 | 93.700 | 102.100 | 85.000 | 497.08% | 92.500 | 111.700 | 67862 | 66504.273 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920009)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
