摩尔线程(920020)股票行情
摩尔线程(920020)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 | 17.250 | 17.300 | -0.040 | -0.23% | 17.210 | 17.450 | 8576 | 1487.351 | 1.56% |
| 2026-02-05 | 17.690 | 17.340 | -0.310 | -1.76% | 17.340 | 17.690 | 10416 | 1820.156 | 1.89% |
| 2026-02-04 | 17.450 | 17.650 | 0.210 | 1.20% | 17.310 | 17.960 | 23612 | 4174.622 | 4.29% |
| 2026-02-03 | 17.260 | 17.440 | 0.220 | 1.28% | 17.140 | 17.460 | 14605 | 2523.077 | 2.65% |
| 2026-02-02 | 17.610 | 17.220 | -0.580 | -3.26% | 17.130 | 17.700 | 18540 | 3227.465 | 3.36% |
| 2026-01-30 | 18.140 | 17.800 | -0.330 | -1.82% | 17.780 | 18.530 | 23320 | 4213.304 | 4.23% |
| 2026-01-29 | 18.400 | 18.130 | -0.360 | -1.95% | 18.030 | 18.610 | 47714 | 8747.513 | 8.66% |
| 2026-01-28 | 17.630 | 18.490 | 0.840 | 4.76% | 17.560 | 18.870 | 86188 | 15819.856 | 15.64% |
| 2026-01-27 | 17.600 | 17.650 | 0.300 | 1.73% | 17.480 | 17.950 | 39902 | 7073.930 | 7.24% |
| 2026-01-26 | 17.560 | 17.350 | -0.200 | -1.14% | 17.260 | 17.650 | 19637 | 3423.499 | 3.56% |
| 2026-01-23 | 17.380 | 17.550 | 0.260 | 1.50% | 17.300 | 17.650 | 25123 | 4410.222 | 4.56% |
| 2026-01-22 | 17.100 | 17.290 | 0.200 | 1.17% | 17.040 | 17.350 | 16747 | 2886.099 | 3.04% |
| 2026-01-21 | 17.180 | 17.090 | -0.110 | -0.64% | 17.040 | 17.240 | 17503 | 2998.068 | 4.40% |
| 2026-01-20 | 17.500 | 17.200 | -0.320 | -1.83% | 17.120 | 17.550 | 29583 | 5114.710 | 7.43% |
| 2026-01-19 | 17.600 | 17.520 | -0.080 | -0.45% | 17.420 | 17.640 | 14195 | 2490.352 | 3.56% |
| 2026-01-16 | 17.790 | 17.600 | -0.200 | -1.12% | 17.550 | 17.880 | 19244 | 3399.321 | 4.83% |
| 2026-01-15 | 17.680 | 17.800 | 0.160 | 0.91% | 17.590 | 17.970 | 18886 | 3355.194 | 4.74% |
| 2026-01-14 | 17.720 | 17.640 | -0.060 | -0.34% | 17.510 | 17.940 | 29080 | 5149.428 | 7.30% |
| 2026-01-13 | 17.800 | 17.700 | -0.070 | -0.39% | 17.610 | 18.220 | 35648 | 6388.512 | 8.95% |
| 2026-01-12 | 17.590 | 17.770 | 0.240 | 1.37% | 17.350 | 17.780 | 30351 | 5334.463 | 7.62% |
| 2026-01-09 | 17.660 | 17.530 | -0.040 | -0.23% | 17.460 | 17.690 | 16744 | 2938.599 | 4.20% |
| 2026-01-08 | 17.450 | 17.570 | 0.090 | 0.51% | 17.370 | 17.660 | 17712 | 3106.816 | 4.45% |
| 2026-01-07 | 17.530 | 17.480 | -0.160 | -0.91% | 17.430 | 17.750 | 20041 | 3520.049 | 5.03% |
| 2026-01-06 | 17.300 | 17.640 | 0.310 | 1.79% | 17.240 | 17.650 | 30716 | 5361.011 | 7.71% |
| 2026-01-05 | 17.190 | 17.330 | 0.150 | 0.87% | 17.160 | 17.340 | 13810 | 2384.066 | 3.47% |
| 2025-12-31 | 17.200 | 17.180 | 0.010 | 0.06% | 17.100 | 17.310 | 11210 | 1925.949 | 2.81% |
| 2025-12-30 | 17.250 | 17.170 | -0.180 | -1.04% | 17.140 | 17.410 | 11879 | 2050.694 | 2.98% |
| 2025-12-29 | 17.350 | 17.350 | 0.000 | 0.00% | 17.190 | 17.460 | 14368 | 2486.240 | 3.61% |
| 2025-12-26 | 17.290 | 17.350 | 0.010 | 0.06% | 17.180 | 17.650 | 24508 | 4259.221 | 6.15% |
| 2025-12-25 | 17.300 | 17.340 | 0.070 | 0.41% | 17.170 | 17.440 | 16167 | 2798.644 | 4.06% |
| 2025-12-24 | 17.230 | 17.270 | 0.030 | 0.17% | 17.130 | 17.340 | 17148 | 2957.436 | 4.31% |
| 2025-12-23 | 17.820 | 17.240 | -0.600 | -3.36% | 17.230 | 17.860 | 30439 | 5322.268 | 7.64% |
| 2025-12-22 | 17.800 | 17.840 | 0.000 | 0.00% | 17.660 | 17.950 | 28137 | 5012.673 | 7.07% |
| 2025-12-19 | 17.890 | 17.840 | -0.100 | -0.56% | 17.610 | 18.170 | 37554 | 6728.767 | 9.43% |
| 2025-12-18 | 18.100 | 17.940 | -0.560 | -3.03% | 17.800 | 18.240 | 44940 | 8091.930 | 11.28% |
| 2025-12-17 | 17.860 | 18.500 | 0.480 | 2.66% | 17.730 | 18.960 | 89671 | 16567.658 | 22.52% |
| 2025-12-16 | 17.540 | 18.020 | 0.730 | 4.22% | 17.540 | 18.420 | 65686 | 11820.165 | 16.49% |
| 2025-12-15 | 17.340 | 17.290 | -0.120 | -0.69% | 17.200 | 17.440 | 15239 | 2635.112 | 3.83% |
| 2025-12-12 | 17.530 | 17.410 | -0.110 | -0.63% | 17.210 | 17.830 | 31006 | 5429.025 | 7.79% |
| 2025-12-11 | 17.130 | 17.520 | 0.430 | 2.52% | 17.000 | 18.030 | 51089 | 8986.391 | 12.83% |
| 2025-12-10 | 17.030 | 17.090 | -0.010 | -0.06% | 16.870 | 17.270 | 13576 | 2315.735 | 3.41% |
| 2025-12-09 | 17.140 | 17.100 | -0.040 | -0.23% | 17.020 | 17.330 | 14641 | 2510.411 | 3.68% |
| 2025-12-08 | 17.030 | 17.140 | 0.080 | 0.47% | 17.000 | 17.400 | 19233 | 3313.440 | 4.83% |
| 2025-12-05 | 17.180 | 17.060 | -0.060 | -0.35% | 16.750 | 17.180 | 19818 | 3350.135 | 4.98% |
| 2025-12-04 | 17.130 | 17.120 | -0.010 | -0.06% | 17.110 | 17.350 | 10878 | 1869.405 | 2.73% |
| 2025-12-03 | 17.630 | 17.130 | -0.410 | -2.34% | 17.080 | 17.630 | 16011 | 2768.600 | 4.02% |
| 2025-12-02 | 17.430 | 17.540 | 0.070 | 0.40% | 17.260 | 17.820 | 24837 | 4366.778 | 6.24% |
| 2025-12-01 | 17.220 | 17.470 | 0.330 | 1.93% | 17.100 | 17.500 | 19189 | 3332.862 | 4.82% |
| 2025-11-28 | 17.280 | 17.140 | -0.190 | -1.10% | 17.060 | 17.320 | 17005 | 2916.226 | 4.27% |
| 2025-11-27 | 17.230 | 17.330 | 0.080 | 0.46% | 17.050 | 17.480 | 19324 | 3343.618 | 4.85% |
| 2025-11-26 | 17.340 | 17.250 | -0.040 | -0.23% | 17.220 | 17.640 | 20049 | 3490.172 | 5.03% |
| 2025-11-25 | 17.400 | 17.290 | -0.110 | -0.63% | 17.250 | 17.590 | 19812 | 3454.547 | 4.97% |
| 2025-11-24 | 17.400 | 17.400 | -0.080 | -0.46% | 17.070 | 17.500 | 17380 | 2996.363 | 4.36% |
| 2025-11-21 | 17.200 | 17.480 | 0.170 | 0.98% | 17.050 | 17.580 | 31940 | 5535.612 | 8.02% |
| 2025-11-20 | 17.670 | 17.310 | -0.380 | -2.15% | 17.310 | 17.850 | 21189 | 3717.797 | 5.32% |
| 2025-11-19 | 18.300 | 17.690 | -0.610 | -3.33% | 17.510 | 18.300 | 36620 | 6540.479 | 9.20% |
| 2025-11-18 | 18.250 | 18.300 | 0.010 | 0.05% | 18.200 | 18.480 | 22368 | 4105.847 | 5.62% |
| 2025-11-17 | 18.460 | 18.290 | -0.230 | -1.24% | 18.180 | 18.460 | 26471 | 4830.047 | 6.65% |
| 2025-11-14 | 18.630 | 18.520 | -0.180 | -0.96% | 18.510 | 18.890 | 26601 | 4966.398 | 6.68% |
| 2025-11-13 | 18.650 | 18.700 | 0.000 | 0.00% | 18.640 | 18.870 | 33318 | 6246.177 | 8.37% |
| 2025-11-12 | 18.590 | 18.700 | 0.080 | 0.43% | 18.450 | 18.830 | 28630 | 5344.971 | 7.19% |
| 2025-11-11 | 18.540 | 18.620 | 0.080 | 0.43% | 18.390 | 18.740 | 31881 | 5914.600 | 8.01% |
| 2025-11-10 | 18.980 | 18.540 | -0.540 | -2.83% | 18.340 | 19.070 | 55155 | 10263.437 | 13.85% |
| 2025-11-07 | 19.550 | 19.080 | -0.640 | -3.25% | 19.070 | 19.600 | 62279 | 11990.591 | 15.64% |
| 2025-11-06 | 19.300 | 19.720 | 0.340 | 1.75% | 19.120 | 19.800 | 69517 | 13555.627 | 17.46% |
| 2025-11-05 | 19.200 | 19.380 | -0.010 | -0.05% | 19.110 | 19.650 | 50721 | 9845.843 | 12.74% |
| 2025-11-04 | 19.610 | 19.390 | -0.260 | -1.32% | 19.180 | 19.650 | 63626 | 12307.979 | 15.98% |
| 2025-11-03 | 19.800 | 19.650 | -0.170 | -0.86% | 19.380 | 20.150 | 82215 | 16247.897 | 20.64% |
| 2025-10-31 | 19.980 | 19.820 | -0.300 | -1.49% | 19.600 | 20.620 | 110927 | 22327.002 | 27.85% |
| 2025-10-30 | 21.100 | 20.120 | -2.170 | -9.74% | 20.060 | 21.850 | 200943 | 42195.316 | 50.46% |
| 2025-10-29 | 19.550 | 22.290 | 0.650 | 3.00% | 19.000 | 22.860 | 278066 | 55783.227 | 69.82% |
| 2025-10-28 | 19.050 | 21.640 | 14.140 | 188.53% | 19.000 | 23.880 | 368789 | 77516.609 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920020)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
