摩尔线程(920010)股票行情
摩尔线程(920010)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 | 10.800 | 11.000 | 0.070 | 0.64% | 10.710 | 11.220 | 45075 | 4958.786 | 2.60% |
| 2026-02-05 | 11.200 | 10.930 | -0.500 | -4.37% | 10.870 | 11.220 | 76595 | 8458.091 | 4.41% |
| 2026-02-04 | 11.370 | 11.430 | 0.110 | 0.97% | 11.330 | 11.860 | 68959 | 7989.680 | 3.97% |
| 2026-02-03 | 11.220 | 11.320 | 0.100 | 0.89% | 11.130 | 11.390 | 49978 | 5639.912 | 2.88% |
| 2026-02-02 | 11.750 | 11.220 | -0.950 | -7.81% | 11.220 | 11.860 | 87723 | 10046.249 | 5.05% |
| 2026-01-30 | 12.840 | 12.170 | -0.780 | -6.02% | 12.120 | 13.160 | 118923 | 14815.642 | 6.85% |
| 2026-01-29 | 12.370 | 12.950 | 0.460 | 3.68% | 12.200 | 13.250 | 155502 | 19738.969 | 8.96% |
| 2026-01-28 | 12.290 | 12.490 | 0.150 | 1.22% | 12.220 | 12.850 | 119990 | 15102.995 | 6.91% |
| 2026-01-27 | 13.000 | 12.340 | -0.730 | -5.59% | 12.180 | 13.000 | 112391 | 13983.493 | 6.47% |
| 2026-01-26 | 12.990 | 13.070 | 0.220 | 1.71% | 12.770 | 13.230 | 132093 | 17160.084 | 7.61% |
| 2026-01-23 | 13.200 | 12.850 | -0.670 | -4.96% | 12.660 | 13.260 | 180202 | 23141.619 | 10.38% |
| 2026-01-22 | 13.380 | 13.520 | 0.600 | 4.64% | 12.980 | 14.300 | 222471 | 30488.521 | 12.81% |
| 2026-01-21 | 12.730 | 12.920 | 0.500 | 4.03% | 12.540 | 12.980 | 119767 | 15312.945 | 6.90% |
| 2026-01-20 | 12.830 | 12.420 | 0.060 | 0.49% | 12.380 | 13.080 | 94849 | 12036.681 | 5.46% |
| 2026-01-19 | 12.500 | 12.360 | 0.190 | 1.56% | 12.210 | 12.680 | 73178 | 9086.427 | 4.21% |
| 2026-01-16 | 12.100 | 12.170 | 0.000 | 0.00% | 11.860 | 12.210 | 57194 | 6861.196 | 3.29% |
| 2026-01-15 | 12.490 | 12.170 | -0.480 | -3.79% | 12.120 | 12.780 | 92149 | 11450.051 | 5.31% |
| 2026-01-14 | 12.360 | 12.650 | 0.590 | 4.89% | 12.010 | 12.940 | 139135 | 17394.227 | 8.01% |
| 2026-01-13 | 12.030 | 12.060 | 0.100 | 0.84% | 11.880 | 12.570 | 102246 | 12528.374 | 5.89% |
| 2026-01-12 | 11.520 | 11.960 | 0.390 | 3.37% | 11.470 | 12.080 | 80186 | 9509.839 | 4.62% |
| 2026-01-09 | 11.510 | 11.570 | 0.060 | 0.52% | 11.450 | 11.690 | 44551 | 5157.251 | 2.57% |
| 2026-01-08 | 11.530 | 11.510 | -0.020 | -0.17% | 11.420 | 11.630 | 37550 | 4321.678 | 2.16% |
| 2026-01-07 | 11.370 | 11.530 | 0.190 | 1.68% | 11.270 | 11.560 | 48729 | 5567.508 | 2.81% |
| 2026-01-06 | 11.160 | 11.340 | 0.190 | 1.70% | 11.120 | 11.400 | 43557 | 4920.023 | 2.51% |
| 2026-01-05 | 11.130 | 11.150 | 0.170 | 1.55% | 11.070 | 11.240 | 32845 | 3669.105 | 1.89% |
| 2025-12-31 | 11.200 | 10.980 | -0.220 | -1.96% | 10.980 | 11.230 | 30001 | 3329.122 | 1.73% |
| 2025-12-30 | 11.300 | 11.200 | -0.110 | -0.97% | 11.190 | 11.300 | 40659 | 4564.153 | 2.34% |
| 2025-12-29 | 11.400 | 11.310 | -0.100 | -0.88% | 11.300 | 11.500 | 26024 | 2961.090 | 1.50% |
| 2025-12-26 | 11.570 | 11.410 | -0.150 | -1.30% | 11.410 | 11.610 | 31183 | 3585.212 | 1.80% |
| 2025-12-25 | 11.600 | 11.560 | -0.030 | -0.26% | 11.530 | 11.690 | 22013 | 2552.973 | 1.27% |
| 2025-12-24 | 11.550 | 11.590 | 0.000 | 0.00% | 11.530 | 11.680 | 20005 | 2319.255 | 1.15% |
| 2025-12-23 | 11.800 | 11.590 | -0.230 | -1.95% | 11.550 | 11.810 | 30388 | 3541.102 | 1.75% |
| 2025-12-22 | 11.760 | 11.820 | 0.070 | 0.60% | 11.660 | 11.820 | 31137 | 3656.642 | 1.79% |
| 2025-12-19 | 11.760 | 11.750 | 0.040 | 0.34% | 11.630 | 11.820 | 26409 | 3104.323 | 1.52% |
| 2025-12-18 | 11.780 | 11.710 | -0.060 | -0.51% | 11.690 | 11.870 | 30780 | 3622.333 | 1.77% |
| 2025-12-17 | 11.940 | 11.770 | -0.050 | -0.42% | 11.640 | 11.940 | 32947 | 3879.688 | 1.90% |
| 2025-12-16 | 11.720 | 11.820 | 0.020 | 0.17% | 11.710 | 12.040 | 36916 | 4376.749 | 2.13% |
| 2025-12-15 | 11.860 | 11.800 | -0.130 | -1.09% | 11.730 | 12.050 | 43546 | 5174.822 | 2.51% |
| 2025-12-12 | 12.010 | 11.930 | 0.030 | 0.25% | 11.870 | 12.280 | 61445 | 7424.340 | 3.54% |
| 2025-12-11 | 11.580 | 11.900 | 0.330 | 2.85% | 11.400 | 12.140 | 73100 | 8643.876 | 4.21% |
| 2025-12-10 | 11.590 | 11.570 | -0.050 | -0.43% | 11.400 | 11.620 | 27251 | 3130.208 | 1.57% |
| 2025-12-09 | 11.820 | 11.620 | -0.150 | -1.27% | 11.540 | 11.860 | 32270 | 3755.999 | 1.86% |
| 2025-12-08 | 11.860 | 11.770 | -0.010 | -0.08% | 11.740 | 11.950 | 36928 | 4368.267 | 2.13% |
| 2025-12-05 | 11.910 | 11.780 | -0.120 | -1.01% | 11.440 | 11.970 | 61891 | 7207.720 | 3.56% |
| 2025-12-04 | 12.640 | 11.900 | -0.830 | -6.52% | 11.900 | 12.720 | 73436 | 9000.068 | 4.23% |
| 2025-12-03 | 12.770 | 12.730 | 0.050 | 0.39% | 12.600 | 12.950 | 43051 | 5503.375 | 2.48% |
| 2025-12-02 | 12.860 | 12.680 | -0.140 | -1.09% | 12.650 | 12.880 | 23074 | 2933.122 | 1.33% |
| 2025-12-01 | 12.680 | 12.820 | 0.210 | 1.67% | 12.600 | 12.880 | 33644 | 4290.818 | 1.94% |
| 2025-11-28 | 12.560 | 12.610 | 0.060 | 0.48% | 12.380 | 12.670 | 31039 | 3886.862 | 1.79% |
| 2025-11-27 | 12.550 | 12.550 | -0.080 | -0.63% | 12.520 | 12.730 | 29964 | 3775.478 | 1.73% |
| 2025-11-26 | 12.870 | 12.630 | -0.200 | -1.56% | 12.510 | 12.920 | 46905 | 5968.405 | 2.70% |
| 2025-11-25 | 12.780 | 12.830 | 0.100 | 0.79% | 12.700 | 12.970 | 44864 | 5769.456 | 2.58% |
| 2025-11-24 | 12.990 | 12.730 | -0.070 | -0.55% | 12.580 | 12.990 | 40675 | 5173.293 | 2.34% |
| 2025-11-21 | 12.980 | 12.800 | -0.280 | -2.14% | 12.690 | 13.140 | 59012 | 7584.904 | 3.40% |
| 2025-11-20 | 13.340 | 13.080 | -0.180 | -1.36% | 13.080 | 13.480 | 50691 | 6727.158 | 2.92% |
| 2025-11-19 | 13.770 | 13.260 | -0.420 | -3.07% | 13.110 | 13.790 | 76871 | 10265.104 | 4.43% |
| 2025-11-18 | 14.250 | 13.680 | -0.670 | -4.67% | 13.620 | 14.360 | 107509 | 14955.930 | 6.19% |
| 2025-11-17 | 14.930 | 14.350 | -1.030 | -6.70% | 14.200 | 14.930 | 169624 | 24615.721 | 9.77% |
| 2025-11-14 | 14.800 | 15.380 | 0.930 | 6.44% | 14.800 | 15.980 | 257353 | 39430.918 | 14.82% |
| 2025-11-13 | 14.120 | 14.450 | 0.340 | 2.41% | 13.820 | 14.530 | 113740 | 16239.720 | 6.55% |
| 2025-11-12 | 14.010 | 14.110 | 0.190 | 1.36% | 14.010 | 14.480 | 99029 | 14114.729 | 5.70% |
| 2025-11-11 | 13.700 | 13.920 | 0.290 | 2.13% | 13.540 | 14.050 | 68338 | 9500.063 | 3.94% |
| 2025-11-10 | 13.800 | 13.630 | -0.320 | -2.29% | 13.530 | 13.900 | 59188 | 8087.446 | 3.41% |
| 2025-11-07 | 14.120 | 13.950 | -0.160 | -1.13% | 13.860 | 14.380 | 63796 | 8970.662 | 3.67% |
| 2025-11-06 | 14.000 | 14.110 | -0.020 | -0.14% | 13.860 | 14.310 | 77412 | 10939.526 | 4.46% |
| 2025-11-05 | 13.660 | 14.130 | 0.310 | 2.24% | 13.530 | 14.310 | 85158 | 11949.452 | 4.90% |
| 2025-11-04 | 14.050 | 13.820 | -0.230 | -1.64% | 13.700 | 14.130 | 62989 | 8775.839 | 3.63% |
| 2025-11-03 | 13.850 | 14.050 | 0.250 | 1.81% | 13.800 | 14.240 | 78453 | 11029.236 | 4.52% |
| 2025-10-31 | 13.610 | 13.800 | 0.180 | 1.32% | 13.450 | 13.950 | 61384 | 8456.104 | 3.54% |
| 2025-10-30 | 13.850 | 13.620 | -0.350 | -2.51% | 13.580 | 14.320 | 89750 | 12546.436 | 5.17% |
| 2025-10-29 | 13.530 | 13.970 | 0.530 | 3.94% | 13.300 | 14.040 | 82242 | 11264.096 | 4.74% |
| 2025-10-28 | 13.930 | 13.440 | -0.430 | -3.10% | 13.370 | 13.930 | 85757 | 11687.546 | 4.94% |
| 2025-10-27 | 13.800 | 13.870 | -0.010 | -0.07% | 13.610 | 14.090 | 80712 | 11161.499 | 4.65% |
| 2025-10-24 | 14.000 | 13.880 | -0.440 | -3.07% | 13.840 | 14.160 | 96844 | 13488.383 | 5.58% |
| 2025-10-23 | 14.500 | 14.320 | -0.150 | -1.04% | 14.250 | 14.980 | 114626 | 16747.912 | 6.60% |
| 2025-10-22 | 14.850 | 14.470 | -0.630 | -4.17% | 14.450 | 15.250 | 141355 | 20821.641 | 8.14% |
| 2025-10-21 | 15.500 | 15.100 | -0.670 | -4.25% | 14.920 | 15.590 | 180570 | 27376.137 | 10.40% |
| 2025-10-20 | 14.280 | 15.770 | 1.490 | 10.43% | 14.110 | 15.770 | 250239 | 37534.352 | 14.41% |
| 2025-10-17 | 13.980 | 14.280 | 0.090 | 0.63% | 13.860 | 15.480 | 180490 | 26432.713 | 10.39% |
| 2025-10-16 | 14.230 | 14.190 | -0.150 | -1.05% | 13.800 | 14.380 | 93962 | 13252.573 | 5.41% |
深证大盘股票行情在线 K线走势图
摩尔线程(920010)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
