摩尔线程(920016)股票行情
摩尔线程(920016)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 | 20.330 | 20.890 | 0.390 | 1.90% | 20.330 | 21.250 | 14833 | 3106.585 | 4.40% |
| 2026-02-05 | 20.600 | 20.500 | -0.090 | -0.44% | 20.310 | 21.270 | 15786 | 3290.665 | 4.68% |
| 2026-02-04 | 20.940 | 20.590 | -0.210 | -1.01% | 20.420 | 20.940 | 7418 | 1531.474 | 2.20% |
| 2026-02-03 | 20.680 | 20.800 | 0.170 | 0.82% | 20.450 | 20.800 | 10866 | 2239.637 | 3.22% |
| 2026-02-02 | 21.000 | 20.630 | -0.490 | -2.32% | 20.460 | 21.110 | 11857 | 2457.665 | 3.51% |
| 2026-01-30 | 21.400 | 21.120 | -0.190 | -0.89% | 20.860 | 21.950 | 24172 | 5151.428 | 7.16% |
| 2026-01-29 | 20.990 | 21.310 | 0.430 | 2.06% | 20.560 | 21.370 | 20227 | 4245.866 | 6.00% |
| 2026-01-28 | 20.160 | 20.880 | 0.720 | 3.57% | 19.870 | 21.300 | 26222 | 5440.842 | 7.77% |
| 2026-01-27 | 20.220 | 20.160 | -0.200 | -0.98% | 20.030 | 20.320 | 5541 | 1117.522 | 1.64% |
| 2026-01-26 | 20.440 | 20.360 | -0.050 | -0.24% | 20.090 | 20.440 | 9357 | 1895.190 | 2.77% |
| 2026-01-23 | 20.430 | 20.410 | 0.080 | 0.39% | 20.290 | 20.500 | 9583 | 1952.654 | 2.84% |
| 2026-01-22 | 20.200 | 20.330 | 0.190 | 0.94% | 20.000 | 20.330 | 7891 | 1593.696 | 2.34% |
| 2026-01-21 | 20.230 | 20.140 | -0.010 | -0.05% | 19.990 | 20.300 | 5945 | 1195.766 | 1.76% |
| 2026-01-20 | 20.220 | 20.150 | 0.120 | 0.60% | 19.980 | 20.230 | 6938 | 1394.098 | 2.06% |
| 2026-01-19 | 20.110 | 20.030 | -0.100 | -0.50% | 19.880 | 20.290 | 5791 | 1160.961 | 1.72% |
| 2026-01-16 | 20.380 | 20.130 | -0.220 | -1.08% | 20.020 | 20.480 | 6758 | 1364.873 | 2.00% |
| 2026-01-15 | 20.230 | 20.350 | 0.120 | 0.59% | 20.100 | 20.740 | 11404 | 2334.011 | 3.38% |
| 2026-01-14 | 20.110 | 20.230 | -0.060 | -0.30% | 20.020 | 20.540 | 12040 | 2441.708 | 3.57% |
| 2026-01-13 | 20.320 | 20.290 | -0.020 | -0.10% | 20.130 | 20.740 | 14635 | 2990.645 | 4.34% |
| 2026-01-12 | 20.120 | 20.310 | 0.380 | 1.91% | 19.910 | 20.320 | 11692 | 2356.240 | 3.47% |
| 2026-01-09 | 19.950 | 19.930 | -0.080 | -0.40% | 19.830 | 20.250 | 9181 | 1836.909 | 2.72% |
| 2026-01-08 | 19.720 | 20.010 | 0.260 | 1.32% | 19.550 | 20.010 | 7463 | 1480.841 | 2.21% |
| 2026-01-07 | 19.840 | 19.750 | -0.110 | -0.55% | 19.730 | 20.090 | 6952 | 1383.598 | 2.06% |
| 2026-01-06 | 19.580 | 19.860 | 0.310 | 1.59% | 19.520 | 19.880 | 8966 | 1770.159 | 2.66% |
| 2026-01-05 | 19.330 | 19.550 | 0.210 | 1.09% | 19.280 | 19.570 | 6692 | 1304.422 | 1.98% |
| 2025-12-31 | 19.400 | 19.340 | -0.040 | -0.21% | 19.320 | 19.570 | 4072 | 790.943 | 1.21% |
| 2025-12-30 | 19.500 | 19.380 | 0.030 | 0.16% | 19.320 | 19.580 | 3800 | 738.773 | 1.13% |
| 2025-12-29 | 19.630 | 19.350 | -0.250 | -1.28% | 19.350 | 19.680 | 4377 | 850.461 | 1.30% |
| 2025-12-26 | 19.740 | 19.600 | -0.140 | -0.71% | 19.590 | 19.890 | 3577 | 704.464 | 1.06% |
| 2025-12-25 | 19.750 | 19.740 | -0.010 | -0.05% | 19.520 | 19.850 | 5239 | 1030.394 | 1.55% |
| 2025-12-24 | 19.740 | 19.750 | 0.010 | 0.05% | 19.600 | 19.840 | 6933 | 1364.708 | 2.05% |
| 2025-12-23 | 20.120 | 19.740 | -0.460 | -2.28% | 19.590 | 20.200 | 9303 | 1847.713 | 2.76% |
| 2025-12-22 | 20.230 | 20.200 | -0.070 | -0.35% | 20.120 | 20.470 | 4649 | 940.622 | 1.38% |
| 2025-12-19 | 20.070 | 20.270 | 0.180 | 0.90% | 19.970 | 20.390 | 8174 | 1655.767 | 2.42% |
| 2025-12-18 | 20.020 | 20.090 | -0.130 | -0.64% | 20.000 | 20.350 | 7864 | 1584.871 | 2.33% |
| 2025-12-17 | 20.300 | 20.220 | 0.000 | 0.00% | 19.810 | 20.430 | 11311 | 2285.091 | 3.35% |
| 2025-12-16 | 19.980 | 20.220 | 0.240 | 1.20% | 19.800 | 20.350 | 11927 | 2407.541 | 3.54% |
| 2025-12-15 | 20.060 | 19.980 | 0.070 | 0.35% | 19.900 | 20.250 | 8866 | 1781.820 | 2.63% |
| 2025-12-12 | 19.920 | 19.910 | 0.010 | 0.05% | 19.620 | 20.330 | 11322 | 2267.293 | 3.36% |
| 2025-12-11 | 19.560 | 19.900 | 0.400 | 2.05% | 19.420 | 20.280 | 14992 | 2989.476 | 4.44% |
| 2025-12-10 | 19.330 | 19.500 | 0.170 | 0.88% | 19.220 | 19.690 | 5226 | 1017.252 | 1.55% |
| 2025-12-09 | 19.920 | 19.330 | -0.610 | -3.06% | 19.330 | 20.200 | 11112 | 2176.625 | 3.29% |
| 2025-12-08 | 19.490 | 19.940 | 0.530 | 2.73% | 19.410 | 20.360 | 10957 | 2197.507 | 3.25% |
| 2025-12-05 | 19.180 | 19.410 | 0.300 | 1.57% | 19.030 | 19.590 | 4806 | 927.387 | 1.42% |
| 2025-12-04 | 19.780 | 19.110 | -0.530 | -2.70% | 19.110 | 19.780 | 4362 | 844.572 | 1.29% |
| 2025-12-03 | 19.940 | 19.640 | -0.240 | -1.21% | 19.560 | 19.940 | 3735 | 736.557 | 1.11% |
| 2025-12-02 | 20.350 | 19.880 | -0.350 | -1.73% | 19.740 | 20.350 | 6394 | 1275.455 | 1.90% |
| 2025-12-01 | 19.910 | 20.230 | 0.360 | 1.81% | 19.660 | 20.260 | 7864 | 1577.287 | 2.33% |
| 2025-11-28 | 19.960 | 19.870 | -0.030 | -0.15% | 19.590 | 19.960 | 2959 | 584.222 | 0.88% |
| 2025-11-27 | 19.990 | 19.900 | 0.010 | 0.05% | 19.500 | 19.990 | 2774 | 549.892 | 0.82% |
| 2025-11-26 | 20.090 | 19.890 | -0.250 | -1.24% | 19.640 | 20.230 | 4669 | 929.923 | 1.38% |
| 2025-11-25 | 19.900 | 20.140 | 0.210 | 1.05% | 19.800 | 20.330 | 4965 | 999.925 | 1.47% |
| 2025-11-24 | 20.000 | 19.930 | 0.140 | 0.71% | 19.590 | 20.080 | 4571 | 905.300 | 1.35% |
| 2025-11-21 | 20.540 | 19.790 | -0.780 | -3.79% | 19.680 | 20.630 | 8548 | 1717.319 | 2.53% |
| 2025-11-20 | 21.220 | 20.570 | -0.440 | -2.09% | 20.570 | 21.220 | 8545 | 1771.787 | 2.53% |
| 2025-11-19 | 21.450 | 21.010 | -0.490 | -2.28% | 20.780 | 21.800 | 15065 | 3217.587 | 4.47% |
| 2025-11-18 | 21.490 | 21.500 | 0.000 | 0.00% | 21.150 | 21.700 | 8226 | 1762.261 | 2.44% |
| 2025-11-17 | 21.940 | 21.500 | -0.450 | -2.05% | 21.430 | 22.010 | 7918 | 1709.318 | 2.35% |
| 2025-11-14 | 22.390 | 21.950 | -0.390 | -1.75% | 21.910 | 22.390 | 7368 | 1629.218 | 2.18% |
| 2025-11-13 | 22.440 | 22.340 | -0.060 | -0.27% | 22.230 | 22.680 | 9020 | 2023.346 | 2.67% |
| 2025-11-12 | 22.480 | 22.400 | -0.140 | -0.62% | 22.270 | 22.570 | 7507 | 1683.547 | 2.23% |
| 2025-11-11 | 22.290 | 22.540 | 0.240 | 1.08% | 22.090 | 22.660 | 11349 | 2537.446 | 3.36% |
| 2025-11-10 | 21.940 | 22.300 | 0.350 | 1.59% | 21.590 | 22.390 | 9708 | 2142.261 | 2.88% |
| 2025-11-07 | 21.880 | 21.950 | 0.040 | 0.18% | 21.880 | 22.250 | 6633 | 1464.047 | 1.97% |
| 2025-11-06 | 22.370 | 21.910 | -0.460 | -2.06% | 21.880 | 22.380 | 8998 | 1987.011 | 2.67% |
| 2025-11-05 | 22.150 | 22.370 | 0.010 | 0.04% | 21.970 | 22.440 | 11254 | 2502.131 | 3.34% |
| 2025-11-04 | 23.000 | 22.360 | -0.390 | -1.71% | 22.140 | 23.020 | 13272 | 2974.868 | 3.93% |
| 2025-11-03 | 22.550 | 22.750 | 0.450 | 2.02% | 22.430 | 23.300 | 23700 | 5415.791 | 7.02% |
| 2025-10-31 | 21.970 | 22.300 | 0.250 | 1.13% | 21.850 | 22.550 | 12559 | 2804.795 | 3.72% |
| 2025-10-30 | 22.850 | 22.050 | -0.490 | -2.17% | 21.980 | 22.900 | 15494 | 3488.008 | 4.59% |
| 2025-10-29 | 21.950 | 22.540 | 0.590 | 2.69% | 21.670 | 22.680 | 16476 | 3658.733 | 4.88% |
| 2025-10-28 | 21.880 | 21.950 | 0.070 | 0.32% | 21.750 | 22.170 | 7749 | 1703.443 | 2.30% |
| 2025-10-27 | 21.830 | 21.880 | 0.110 | 0.51% | 21.620 | 22.090 | 6911 | 1510.736 | 2.05% |
| 2025-10-24 | 21.960 | 21.770 | -0.190 | -0.87% | 21.650 | 22.250 | 9462 | 2080.451 | 2.80% |
| 2025-10-23 | 21.930 | 21.960 | 0.010 | 0.05% | 21.590 | 22.120 | 6987 | 1528.790 | 2.07% |
| 2025-10-22 | 21.880 | 21.950 | 0.100 | 0.46% | 21.630 | 22.180 | 9907 | 2173.344 | 2.94% |
| 2025-10-21 | 21.580 | 21.850 | 0.450 | 2.10% | 21.400 | 21.860 | 8672 | 1881.937 | 2.57% |
| 2025-10-20 | 21.520 | 21.400 | 0.090 | 0.42% | 21.110 | 21.730 | 4774 | 1019.761 | 1.42% |
| 2025-10-17 | 21.510 | 21.310 | -0.210 | -0.98% | 21.000 | 21.940 | 9771 | 2099.483 | 2.90% |
| 2025-10-16 | 22.090 | 21.520 | -0.580 | -2.62% | 21.430 | 22.270 | 9180 | 1995.090 | 2.72% |
深证大盘股票行情在线 K线走势图
摩尔线程(920016)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
