摩尔线程(920021)股票行情
摩尔线程(920021)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 |
|---|
| 2026-02-04 | 13.150 | 13.060 | -0.800 | -5.77% | 12.400 | 13.690 | 607383 | 78482.484 | 26.09% |
| 2026-02-03 | 14.120 | 13.860 | 0.440 | 3.28% | 13.480 | 14.990 | 685082 | 96371.781 | 29.42% |
| 2026-02-02 | 13.600 | 13.420 | 0.320 | 2.44% | 12.550 | 14.560 | 714321 | 98309.383 | 30.68% |
| 2026-01-30 | 12.150 | 13.100 | 0.100 | 0.77% | 12.140 | 13.900 | 751574 | 97226.391 | 32.28% |
| 2026-01-29 | 10.390 | 13.000 | 2.150 | 19.82% | 10.310 | 14.050 | 1006540 | 127874.203 | 43.23% |
| 2026-01-28 | 12.000 | 10.850 | -1.370 | -11.21% | 10.600 | 12.010 | 572703 | 64633.176 | 24.60% |
| 2026-01-27 | 12.100 | 12.220 | 0.370 | 3.12% | 11.690 | 12.890 | 616024 | 75827.734 | 26.46% |
| 2026-01-26 | 12.310 | 11.850 | -0.630 | -5.05% | 11.480 | 12.900 | 595933 | 71140.391 | 25.59% |
| 2026-01-23 | 12.020 | 12.480 | 0.980 | 8.52% | 11.730 | 13.500 | 784599 | 98337.398 | 33.70% |
| 2026-01-22 | 10.660 | 11.500 | 0.650 | 5.99% | 10.380 | 12.480 | 691874 | 81017.125 | 29.71% |
| 2026-01-21 | 10.940 | 10.850 | -0.540 | -4.74% | 10.300 | 11.370 | 598753 | 64515.602 | 25.71% |
| 2026-01-20 | 10.380 | 11.390 | 1.590 | 16.22% | 10.020 | 11.770 | 841537 | 91182.820 | 36.14% |
| 2026-01-19 | 9.600 | 9.800 | 0.050 | 0.51% | 9.520 | 10.550 | 518849 | 52123.348 | 22.28% |
| 2026-01-16 | 11.500 | 9.750 | -1.580 | -13.95% | 9.500 | 11.580 | 727676 | 74276.453 | 31.25% |
| 2026-01-15 | 12.200 | 11.330 | -2.240 | -16.51% | 10.810 | 13.500 | 845138 | 101484.523 | 36.30% |
| 2026-01-14 | 10.720 | 13.570 | 3.130 | 29.98% | 10.720 | 13.570 | 1265902 | 155816.516 | 54.37% |
| 2026-01-13 | 12.360 | 10.440 | 0.930 | 9.78% | 10.050 | 12.360 | 1377014 | 162308.578 | 59.14% |
| 2026-01-12 | 7.800 | 9.510 | 2.190 | 29.92% | 7.800 | 9.510 | 633224 | 56634.609 | 27.20% |
| 2026-01-09 | 6.920 | 7.320 | 0.360 | 5.17% | 6.880 | 7.340 | 347169 | 25017.945 | 14.91% |
| 2026-01-08 | 6.680 | 6.960 | 0.260 | 3.88% | 6.630 | 7.040 | 204732 | 14127.152 | 8.79% |
| 2026-01-07 | 6.810 | 6.700 | -0.090 | -1.33% | 6.670 | 6.850 | 104532 | 7054.459 | 4.49% |
| 2026-01-06 | 6.790 | 6.790 | 0.060 | 0.89% | 6.670 | 6.790 | 114253 | 7691.307 | 4.91% |
| 2026-01-05 | 6.720 | 6.730 | 0.010 | 0.15% | 6.610 | 6.800 | 125684 | 8415.859 | 5.40% |
| 2025-12-31 | 6.550 | 6.720 | 0.140 | 2.13% | 6.530 | 6.800 | 116642 | 7803.917 | 5.01% |
| 2025-12-30 | 6.660 | 6.580 | -0.060 | -0.90% | 6.530 | 6.780 | 116240 | 7754.391 | 4.99% |
| 2025-12-29 | 6.710 | 6.640 | -0.170 | -2.50% | 6.600 | 6.780 | 123660 | 8258.642 | 5.31% |
| 2025-12-26 | 6.910 | 6.810 | -0.100 | -1.45% | 6.780 | 7.140 | 243113 | 16909.564 | 10.44% |
| 2025-12-25 | 6.540 | 6.910 | 0.330 | 5.02% | 6.540 | 7.000 | 216501 | 14784.313 | 9.30% |
| 2025-12-24 | 6.460 | 6.580 | 0.090 | 1.39% | 6.450 | 6.600 | 44794 | 2925.028 | 1.92% |
| 2025-12-23 | 6.650 | 6.490 | -0.220 | -3.28% | 6.470 | 6.730 | 71961 | 4739.587 | 3.09% |
| 2025-12-22 | 6.620 | 6.710 | 0.050 | 0.75% | 6.600 | 6.790 | 85219 | 5717.293 | 3.66% |
| 2025-12-19 | 6.580 | 6.660 | 0.100 | 1.52% | 6.540 | 6.710 | 53958 | 3587.458 | 2.32% |
| 2025-12-18 | 6.520 | 6.560 | 0.050 | 0.77% | 6.510 | 6.690 | 64872 | 4282.991 | 2.79% |
| 2025-12-17 | 6.560 | 6.510 | -0.100 | -1.51% | 6.370 | 6.630 | 49413 | 3206.920 | 2.12% |
| 2025-12-16 | 6.580 | 6.610 | -0.010 | -0.15% | 6.510 | 6.740 | 72598 | 4811.726 | 3.12% |
| 2025-12-15 | 6.640 | 6.620 | 0.020 | 0.30% | 6.550 | 6.750 | 78208 | 5191.749 | 3.36% |
| 2025-12-12 | 6.510 | 6.600 | 0.050 | 0.76% | 6.490 | 6.780 | 100096 | 6660.446 | 4.30% |
| 2025-12-11 | 6.390 | 6.550 | 0.220 | 3.48% | 6.270 | 6.770 | 106902 | 7012.513 | 4.59% |
| 2025-12-10 | 6.410 | 6.330 | -0.070 | -1.09% | 6.250 | 6.410 | 39224 | 2484.843 | 1.68% |
| 2025-12-09 | 6.570 | 6.400 | -0.140 | -2.14% | 6.390 | 6.590 | 38562 | 2499.022 | 1.66% |
| 2025-12-08 | 6.500 | 6.540 | 0.080 | 1.24% | 6.500 | 6.640 | 48696 | 3207.476 | 2.09% |
| 2025-12-05 | 6.390 | 6.460 | 0.110 | 1.73% | 6.330 | 6.470 | 30116 | 1931.289 | 1.29% |
| 2025-12-04 | 6.450 | 6.350 | -0.120 | -1.85% | 6.330 | 6.490 | 33799 | 2162.699 | 1.45% |
| 2025-12-03 | 6.660 | 6.470 | -0.160 | -2.41% | 6.460 | 6.660 | 31105 | 2033.252 | 1.34% |
| 2025-12-02 | 6.730 | 6.630 | -0.080 | -1.19% | 6.580 | 6.730 | 33067 | 2192.699 | 1.42% |
| 2025-12-01 | 6.570 | 6.710 | 0.180 | 2.76% | 6.520 | 6.770 | 56256 | 3732.344 | 2.42% |
| 2025-11-28 | 6.530 | 6.530 | -0.010 | -0.15% | 6.480 | 6.610 | 45108 | 2945.600 | 1.94% |
| 2025-11-27 | 6.650 | 6.540 | -0.160 | -2.39% | 6.500 | 6.690 | 41141 | 2725.605 | 1.64% |
| 2025-11-26 | 6.680 | 6.700 | 0.030 | 0.45% | 6.570 | 6.830 | 69209 | 4635.022 | 2.77% |
| 2025-11-25 | 6.640 | 6.670 | 0.060 | 0.91% | 6.600 | 6.880 | 79059 | 5333.282 | 3.16% |
| 2025-11-24 | 6.500 | 6.610 | 0.140 | 2.16% | 6.410 | 6.710 | 74385 | 4893.477 | 2.97% |
| 2025-11-21 | 6.470 | 6.470 | -0.030 | -0.46% | 6.350 | 6.700 | 84835 | 5554.193 | 3.39% |
| 2025-11-20 | 6.710 | 6.500 | -0.200 | -2.99% | 6.500 | 6.740 | 58836 | 3875.601 | 2.35% |
| 2025-11-19 | 7.020 | 6.700 | -0.310 | -4.42% | 6.650 | 7.030 | 106702 | 7261.944 | 4.27% |
| 2025-11-18 | 6.910 | 7.010 | 0.140 | 2.04% | 6.880 | 7.180 | 146583 | 10326.110 | 5.86% |
| 2025-11-17 | 6.860 | 6.870 | 0.010 | 0.15% | 6.830 | 6.950 | 42025 | 2886.817 | 1.68% |
| 2025-11-14 | 6.950 | 6.860 | -0.090 | -1.29% | 6.850 | 6.950 | 54169 | 3736.500 | 2.17% |
| 2025-11-13 | 6.880 | 6.950 | 0.050 | 0.72% | 6.840 | 6.980 | 58403 | 4047.049 | 2.33% |
| 2025-11-12 | 6.920 | 6.900 | 0.010 | 0.15% | 6.880 | 7.010 | 53733 | 3727.051 | 2.15% |
| 2025-11-11 | 6.950 | 6.890 | -0.080 | -1.15% | 6.860 | 6.960 | 75707 | 5220.341 | 3.03% |
| 2025-11-10 | 6.880 | 6.970 | 0.100 | 1.46% | 6.870 | 7.030 | 73730 | 5128.586 | 2.95% |
| 2025-11-07 | 6.900 | 6.870 | -0.040 | -0.58% | 6.840 | 6.940 | 65047 | 4475.720 | 2.60% |
| 2025-11-06 | 7.010 | 6.910 | -0.190 | -2.68% | 6.880 | 7.110 | 98547 | 6839.219 | 3.94% |
| 2025-11-05 | 6.970 | 7.100 | 0.030 | 0.42% | 6.930 | 7.190 | 125229 | 8860.214 | 5.01% |
| 2025-11-04 | 7.110 | 7.070 | -0.200 | -2.75% | 6.920 | 7.170 | 159346 | 11201.352 | 6.37% |
| 2025-11-03 | 6.990 | 7.270 | 0.210 | 2.97% | 6.970 | 7.340 | 235517 | 16980.500 | 9.41% |
| 2025-10-31 | 6.790 | 7.060 | 0.210 | 3.07% | 6.790 | 7.360 | 226824 | 16192.320 | 9.01% |
| 2025-10-30 | 6.950 | 6.850 | -0.120 | -1.72% | 6.800 | 7.110 | 127862 | 8942.604 | 5.08% |
| 2025-10-29 | 6.780 | 6.970 | 0.210 | 3.11% | 6.620 | 7.070 | 110040 | 7524.843 | 4.37% |
| 2025-10-28 | 6.750 | 6.760 | 0.010 | 0.15% | 6.720 | 6.810 | 47131 | 3185.811 | 1.87% |
| 2025-10-27 | 6.800 | 6.750 | -0.020 | -0.30% | 6.740 | 6.850 | 60978 | 4125.658 | 2.42% |
| 2025-10-24 | 6.740 | 6.770 | -0.150 | -2.17% | 6.690 | 6.840 | 134810 | 9084.458 | 5.35% |
| 2025-10-23 | 6.580 | 6.920 | 0.320 | 4.85% | 6.580 | 7.120 | 240432 | 16606.713 | 9.55% |
| 2025-10-22 | 6.650 | 6.600 | 0.010 | 0.15% | 6.550 | 6.730 | 63410 | 4222.276 | 2.52% |
| 2025-10-21 | 6.410 | 6.590 | 0.200 | 3.13% | 6.380 | 6.630 | 62700 | 4102.510 | 2.49% |
| 2025-10-20 | 6.390 | 6.390 | 0.050 | 0.79% | 6.340 | 6.430 | 29624 | 1889.687 | 1.18% |
| 2025-10-17 | 6.580 | 6.340 | -0.210 | -3.21% | 6.330 | 6.580 | 62550 | 4030.932 | 2.48% |
| 2025-10-16 | 6.670 | 6.550 | -0.130 | -1.95% | 6.500 | 6.780 | 47928 | 3185.483 | 1.90% |
| 2025-10-15 | 6.620 | 6.680 | 0.010 | 0.15% | 6.590 | 6.700 | 43993 | 2926.042 | 1.75% |
| 2025-10-14 | 6.720 | 6.670 | -0.020 | -0.30% | 6.660 | 6.820 | 61231 | 4110.907 | 2.43% |
深证大盘股票行情在线 K线走势图
摩尔线程(920021)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
