摩尔线程(920019)股票行情
摩尔线程(920019)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 | 23.070 | 24.300 | 0.970 | 4.16% | 22.860 | 24.470 | 78165 | 18720.691 | 4.67% |
| 2026-02-05 | 23.000 | 23.330 | -0.340 | -1.44% | 22.800 | 23.750 | 65850 | 15297.602 | 3.93% |
| 2026-02-04 | 24.870 | 23.670 | -0.680 | -2.79% | 23.530 | 25.500 | 98772 | 24325.279 | 5.90% |
| 2026-02-03 | 23.700 | 24.350 | 1.150 | 4.96% | 22.480 | 24.810 | 110740 | 26018.857 | 6.61% |
| 2026-02-02 | 22.320 | 23.200 | -0.820 | -3.41% | 22.220 | 23.360 | 88986 | 20344.812 | 5.31% |
| 2026-01-30 | 26.000 | 24.020 | -4.050 | -14.43% | 24.010 | 26.000 | 163816 | 40645.371 | 9.78% |
| 2026-01-29 | 29.500 | 28.070 | 0.070 | 0.25% | 26.400 | 31.450 | 236288 | 68090.711 | 14.10% |
| 2026-01-28 | 24.310 | 28.000 | 3.710 | 15.27% | 24.310 | 30.000 | 226149 | 61758.398 | 13.50% |
| 2026-01-27 | 23.700 | 24.290 | -0.530 | -2.14% | 23.430 | 26.800 | 157706 | 39377.508 | 9.41% |
| 2026-01-26 | 21.790 | 24.820 | 3.370 | 15.71% | 21.780 | 26.860 | 210484 | 51658.453 | 12.56% |
| 2026-01-23 | 20.930 | 21.450 | 0.600 | 2.88% | 20.730 | 21.720 | 39605 | 8426.725 | 2.36% |
| 2026-01-22 | 21.040 | 20.850 | -0.200 | -0.95% | 20.730 | 21.040 | 25026 | 5220.927 | 1.49% |
| 2026-01-21 | 20.730 | 21.050 | 0.320 | 1.54% | 20.630 | 21.220 | 28003 | 5889.413 | 1.67% |
| 2026-01-20 | 21.160 | 20.730 | -0.260 | -1.24% | 20.610 | 21.160 | 27822 | 5796.015 | 1.66% |
| 2026-01-19 | 21.100 | 20.990 | -0.300 | -1.41% | 20.610 | 21.200 | 33869 | 7074.875 | 2.02% |
| 2026-01-16 | 21.550 | 21.290 | -0.490 | -2.25% | 21.230 | 22.480 | 54901 | 11976.812 | 3.28% |
| 2026-01-15 | 21.110 | 21.780 | 0.450 | 2.11% | 21.030 | 22.170 | 58762 | 12782.029 | 3.51% |
| 2026-01-14 | 21.300 | 21.330 | -0.170 | -0.79% | 20.900 | 21.850 | 53555 | 11474.432 | 3.20% |
| 2026-01-13 | 21.140 | 21.500 | 0.440 | 2.09% | 20.750 | 21.970 | 65675 | 14148.334 | 3.92% |
| 2026-01-12 | 20.660 | 21.060 | 0.310 | 1.49% | 20.400 | 21.190 | 50706 | 10529.060 | 3.03% |
| 2026-01-09 | 20.600 | 20.750 | 0.050 | 0.24% | 20.560 | 21.000 | 25820 | 5372.688 | 1.54% |
| 2026-01-08 | 20.550 | 20.700 | 0.060 | 0.29% | 20.510 | 20.790 | 22120 | 4569.769 | 1.32% |
| 2026-01-07 | 21.160 | 20.640 | -0.480 | -2.27% | 20.610 | 21.160 | 29905 | 6243.792 | 1.79% |
| 2026-01-06 | 21.200 | 21.120 | 0.030 | 0.14% | 20.860 | 21.370 | 40119 | 8471.839 | 2.39% |
| 2026-01-05 | 21.140 | 21.090 | 0.130 | 0.62% | 20.710 | 21.150 | 35571 | 7447.917 | 2.12% |
| 2025-12-31 | 20.250 | 20.960 | 0.820 | 4.07% | 20.150 | 21.750 | 59753 | 12665.498 | 3.57% |
| 2025-12-30 | 20.060 | 20.140 | -0.440 | -2.14% | 20.010 | 20.510 | 30467 | 6157.960 | 1.82% |
| 2025-12-29 | 21.300 | 20.580 | -0.200 | -0.96% | 20.500 | 21.640 | 47064 | 9906.705 | 2.81% |
| 2025-12-26 | 20.070 | 20.780 | 0.710 | 3.54% | 20.040 | 21.300 | 58899 | 12204.923 | 3.52% |
| 2025-12-25 | 19.820 | 20.070 | 0.250 | 1.26% | 19.600 | 20.330 | 28183 | 5635.851 | 1.68% |
| 2025-12-24 | 19.650 | 19.820 | 0.190 | 0.97% | 19.550 | 19.820 | 17660 | 3480.008 | 1.05% |
| 2025-12-23 | 19.980 | 19.630 | -0.250 | -1.26% | 19.580 | 20.100 | 18683 | 3694.862 | 1.12% |
| 2025-12-22 | 19.740 | 19.880 | 0.150 | 0.76% | 19.660 | 19.950 | 15070 | 2990.658 | 0.90% |
| 2025-12-19 | 19.600 | 19.730 | 0.130 | 0.66% | 19.470 | 19.820 | 14928 | 2939.183 | 0.89% |
| 2025-12-18 | 19.610 | 19.600 | -0.160 | -0.81% | 19.510 | 19.850 | 16588 | 3261.000 | 0.99% |
| 2025-12-17 | 19.540 | 19.760 | 0.280 | 1.44% | 19.330 | 19.840 | 17719 | 3476.423 | 1.06% |
| 2025-12-16 | 19.460 | 19.480 | 0.120 | 0.62% | 19.330 | 19.700 | 17166 | 3341.351 | 1.02% |
| 2025-12-15 | 19.750 | 19.360 | -0.340 | -1.73% | 19.310 | 19.750 | 15090 | 2933.415 | 0.90% |
| 2025-12-12 | 19.910 | 19.700 | -0.050 | -0.25% | 19.500 | 20.040 | 23174 | 4584.425 | 1.38% |
| 2025-12-11 | 19.220 | 19.750 | 0.550 | 2.86% | 19.100 | 20.120 | 32452 | 6396.821 | 1.94% |
| 2025-12-10 | 19.360 | 19.200 | -0.280 | -1.44% | 19.120 | 19.580 | 15506 | 2979.920 | 0.93% |
| 2025-12-09 | 20.070 | 19.480 | -0.700 | -3.47% | 19.440 | 20.200 | 25475 | 5012.342 | 1.52% |
| 2025-12-08 | 19.860 | 20.180 | 0.320 | 1.61% | 19.710 | 20.220 | 20189 | 4060.305 | 1.21% |
| 2025-12-05 | 19.680 | 19.860 | 0.260 | 1.33% | 19.460 | 20.200 | 21740 | 4323.824 | 1.30% |
| 2025-12-04 | 19.670 | 19.600 | 0.180 | 0.93% | 19.560 | 20.180 | 22536 | 4472.233 | 1.35% |
| 2025-12-03 | 19.810 | 19.420 | -0.290 | -1.47% | 19.400 | 19.870 | 11498 | 2248.072 | 0.69% |
| 2025-12-02 | 19.890 | 19.710 | -0.310 | -1.55% | 19.640 | 20.070 | 15941 | 3160.564 | 0.95% |
| 2025-12-01 | 19.830 | 20.020 | 0.550 | 2.82% | 19.770 | 20.300 | 24852 | 4981.885 | 1.48% |
| 2025-11-28 | 19.400 | 19.470 | 0.100 | 0.52% | 19.300 | 19.540 | 6023 | 1169.236 | 0.36% |
| 2025-11-27 | 19.710 | 19.370 | -0.430 | -2.17% | 19.350 | 19.800 | 17615 | 3438.995 | 1.05% |
| 2025-11-26 | 19.560 | 19.800 | 0.240 | 1.23% | 19.560 | 20.120 | 18497 | 3663.002 | 1.10% |
| 2025-11-25 | 19.460 | 19.560 | 0.300 | 1.56% | 19.350 | 19.680 | 13757 | 2688.964 | 0.82% |
| 2025-11-24 | 19.400 | 19.260 | 0.060 | 0.31% | 19.210 | 19.580 | 11735 | 2273.185 | 0.70% |
| 2025-11-21 | 19.920 | 19.200 | -0.790 | -3.95% | 19.100 | 20.030 | 18258 | 3553.263 | 1.09% |
| 2025-11-20 | 20.600 | 19.990 | -0.410 | -2.01% | 19.960 | 20.700 | 13947 | 2821.700 | 0.83% |
| 2025-11-19 | 20.540 | 20.400 | -0.130 | -0.63% | 20.210 | 20.800 | 12225 | 2497.058 | 0.73% |
| 2025-11-18 | 21.180 | 20.530 | -0.630 | -2.98% | 20.490 | 21.180 | 19992 | 4144.567 | 1.19% |
| 2025-11-17 | 21.310 | 21.160 | -0.120 | -0.56% | 20.920 | 21.320 | 19185 | 4049.006 | 1.15% |
| 2025-11-14 | 21.720 | 21.280 | -0.600 | -2.74% | 21.280 | 21.860 | 22538 | 4867.218 | 1.35% |
| 2025-11-13 | 21.910 | 21.880 | 0.170 | 0.78% | 21.520 | 22.040 | 29273 | 6400.587 | 1.75% |
| 2025-11-12 | 21.320 | 21.710 | 0.400 | 1.88% | 21.180 | 21.850 | 30449 | 6573.069 | 1.82% |
| 2025-11-11 | 21.070 | 21.310 | 0.330 | 1.57% | 20.900 | 21.320 | 18705 | 3954.184 | 1.12% |
| 2025-11-10 | 21.130 | 20.980 | -0.020 | -0.10% | 20.730 | 21.130 | 16022 | 3344.999 | 0.96% |
| 2025-11-07 | 21.230 | 21.000 | -0.260 | -1.22% | 20.850 | 21.420 | 17186 | 3628.387 | 1.03% |
| 2025-11-06 | 21.180 | 21.260 | 0.070 | 0.33% | 21.020 | 21.330 | 16282 | 3453.621 | 0.97% |
| 2025-11-05 | 21.090 | 21.190 | 0.040 | 0.19% | 20.950 | 21.420 | 16581 | 3518.447 | 0.99% |
| 2025-11-04 | 21.730 | 21.150 | -0.500 | -2.31% | 20.910 | 21.840 | 22131 | 4696.411 | 1.32% |
| 2025-11-03 | 21.890 | 21.650 | -0.190 | -0.87% | 21.600 | 22.130 | 21641 | 4724.492 | 1.29% |
| 2025-10-31 | 21.800 | 21.840 | 0.080 | 0.37% | 21.530 | 22.330 | 28437 | 6246.941 | 1.70% |
| 2025-10-30 | 22.030 | 21.760 | -0.300 | -1.36% | 21.760 | 22.760 | 57156 | 12751.375 | 3.41% |
| 2025-10-29 | 20.840 | 22.060 | 1.020 | 4.85% | 20.610 | 22.260 | 47392 | 10196.046 | 2.83% |
| 2025-10-28 | 21.550 | 21.040 | -0.690 | -3.18% | 21.000 | 21.770 | 27315 | 5797.017 | 4.89% |
| 2025-10-27 | 22.000 | 21.730 | -0.440 | -1.98% | 21.700 | 22.030 | 28180 | 6140.229 | 5.04% |
| 2025-10-24 | 22.110 | 22.170 | 0.070 | 0.32% | 21.610 | 22.510 | 41825 | 9211.065 | 7.49% |
| 2025-10-23 | 22.600 | 22.100 | -0.550 | -2.43% | 21.690 | 22.600 | 43281 | 9544.266 | 7.75% |
| 2025-10-22 | 22.000 | 22.650 | 0.470 | 2.12% | 21.700 | 23.160 | 71115 | 16043.105 | 12.73% |
| 2025-10-21 | 21.620 | 22.180 | 0.980 | 4.62% | 21.600 | 22.380 | 71067 | 15674.101 | 12.72% |
| 2025-10-20 | 20.840 | 21.200 | 0.530 | 2.56% | 20.390 | 21.200 | 14148 | 2948.332 | 2.53% |
| 2025-10-17 | 21.240 | 20.670 | -0.440 | -2.08% | 20.580 | 21.280 | 17539 | 3676.454 | 3.14% |
| 2025-10-16 | 21.760 | 21.110 | -0.550 | -2.54% | 21.020 | 21.850 | 21238 | 4535.472 | 3.80% |
深证大盘股票行情在线 K线走势图
摩尔线程(920019)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
