摩尔线程(920030)股票行情
摩尔线程(920030)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 | 6.620 | 6.650 | 0.050 | 0.76% | 6.560 | 6.750 | 19239 | 1286.913 | 1.72% |
| 2026-02-05 | 6.720 | 6.600 | -0.120 | -1.79% | 6.570 | 6.730 | 19292 | 1281.644 | 1.72% |
| 2026-02-04 | 6.700 | 6.720 | 0.020 | 0.30% | 6.660 | 6.850 | 20392 | 1372.960 | 1.82% |
| 2026-02-03 | 6.550 | 6.700 | 0.170 | 2.60% | 6.550 | 6.720 | 19140 | 1269.372 | 1.71% |
| 2026-02-02 | 6.780 | 6.530 | -0.220 | -3.26% | 6.510 | 6.780 | 26699 | 1771.670 | 2.38% |
| 2026-01-30 | 6.870 | 6.750 | -0.160 | -2.32% | 6.750 | 6.940 | 29173 | 1995.629 | 2.60% |
| 2026-01-29 | 7.040 | 6.910 | -0.190 | -2.68% | 6.870 | 7.070 | 40322 | 2808.053 | 3.60% |
| 2026-01-28 | 7.000 | 7.100 | 0.150 | 2.16% | 6.940 | 7.280 | 42226 | 3005.528 | 3.77% |
| 2026-01-27 | 7.100 | 6.950 | -0.120 | -1.70% | 6.890 | 7.100 | 26511 | 1845.163 | 2.37% |
| 2026-01-26 | 7.180 | 7.070 | -0.130 | -1.81% | 7.010 | 7.250 | 44843 | 3182.774 | 4.00% |
| 2026-01-23 | 7.140 | 7.200 | 0.060 | 0.84% | 7.140 | 7.270 | 41071 | 2958.783 | 3.67% |
| 2026-01-22 | 7.110 | 7.140 | 0.030 | 0.42% | 7.100 | 7.190 | 28767 | 2053.948 | 2.57% |
| 2026-01-21 | 7.170 | 7.110 | -0.080 | -1.11% | 7.080 | 7.200 | 40690 | 2903.188 | 3.63% |
| 2026-01-20 | 7.360 | 7.190 | -0.170 | -2.31% | 7.130 | 7.400 | 72335 | 5217.378 | 6.46% |
| 2026-01-19 | 7.150 | 7.360 | 0.100 | 1.38% | 7.110 | 7.550 | 108445 | 7931.174 | 9.68% |
| 2026-01-16 | 6.940 | 7.260 | 0.320 | 4.61% | 6.880 | 7.580 | 101101 | 7280.403 | 9.02% |
| 2026-01-15 | 7.070 | 6.940 | -0.180 | -2.53% | 6.870 | 7.210 | 51115 | 3580.442 | 4.56% |
| 2026-01-14 | 7.000 | 7.120 | 0.040 | 0.56% | 6.950 | 7.220 | 55825 | 3964.917 | 4.98% |
| 2026-01-13 | 7.070 | 7.080 | 0.090 | 1.29% | 6.970 | 7.340 | 77014 | 5516.198 | 6.87% |
| 2026-01-12 | 6.800 | 6.990 | 0.240 | 3.56% | 6.760 | 7.040 | 66471 | 4611.163 | 5.93% |
| 2026-01-09 | 6.730 | 6.750 | 0.030 | 0.45% | 6.700 | 6.820 | 31752 | 2144.700 | 2.83% |
| 2026-01-08 | 6.700 | 6.720 | -0.010 | -0.15% | 6.660 | 6.760 | 31377 | 2105.767 | 2.80% |
| 2026-01-07 | 6.760 | 6.730 | -0.020 | -0.30% | 6.700 | 6.800 | 28043 | 1890.445 | 2.50% |
| 2026-01-06 | 6.700 | 6.750 | 0.040 | 0.60% | 6.630 | 6.800 | 43663 | 2941.062 | 3.90% |
| 2026-01-05 | 6.800 | 6.710 | -0.140 | -2.04% | 6.600 | 6.850 | 51273 | 3435.450 | 4.58% |
| 2025-12-31 | 6.650 | 6.850 | 0.300 | 4.58% | 6.650 | 7.170 | 110190 | 7658.780 | 9.84% |
| 2025-12-30 | 6.620 | 6.550 | -0.020 | -0.30% | 6.510 | 6.630 | 23274 | 1528.466 | 2.08% |
| 2025-12-29 | 6.730 | 6.570 | -0.150 | -2.23% | 6.540 | 6.730 | 31752 | 2094.954 | 2.83% |
| 2025-12-26 | 6.750 | 6.720 | 0.010 | 0.15% | 6.700 | 6.890 | 31222 | 2119.076 | 2.79% |
| 2025-12-25 | 6.730 | 6.710 | 0.010 | 0.15% | 6.670 | 6.820 | 19088 | 1285.671 | 1.70% |
| 2025-12-24 | 6.680 | 6.700 | 0.010 | 0.15% | 6.650 | 6.740 | 16610 | 1112.385 | 1.48% |
| 2025-12-23 | 6.900 | 6.690 | -0.210 | -3.04% | 6.620 | 6.920 | 30787 | 2079.240 | 2.75% |
| 2025-12-22 | 6.760 | 6.900 | 0.180 | 2.68% | 6.700 | 6.910 | 46255 | 3164.077 | 4.13% |
| 2025-12-19 | 6.720 | 6.720 | 0.030 | 0.45% | 6.690 | 6.800 | 30427 | 2054.422 | 2.72% |
| 2025-12-18 | 6.680 | 6.690 | 0.020 | 0.30% | 6.640 | 6.750 | 29311 | 1963.801 | 2.62% |
| 2025-12-17 | 6.690 | 6.670 | -0.080 | -1.19% | 6.580 | 6.770 | 42476 | 2829.816 | 3.79% |
| 2025-12-16 | 6.610 | 6.750 | 0.170 | 2.58% | 6.610 | 6.880 | 65697 | 4434.658 | 5.86% |
| 2025-12-15 | 6.680 | 6.580 | -0.060 | -0.90% | 6.570 | 6.720 | 17696 | 1172.932 | 1.58% |
| 2025-12-12 | 6.540 | 6.640 | 0.080 | 1.22% | 6.460 | 6.790 | 47608 | 3168.578 | 4.25% |
| 2025-12-11 | 6.440 | 6.560 | 0.100 | 1.55% | 6.360 | 6.740 | 45613 | 3006.213 | 4.07% |
| 2025-12-10 | 6.440 | 6.460 | 0.040 | 0.62% | 6.310 | 6.470 | 14840 | 947.757 | 1.32% |
| 2025-12-09 | 6.530 | 6.420 | -0.150 | -2.28% | 6.390 | 6.560 | 18635 | 1202.597 | 1.66% |
| 2025-12-08 | 6.640 | 6.570 | 0.040 | 0.61% | 6.540 | 6.670 | 23251 | 1535.660 | 2.08% |
| 2025-12-05 | 6.430 | 6.530 | 0.170 | 2.67% | 6.330 | 6.570 | 23932 | 1548.235 | 2.14% |
| 2025-12-04 | 6.600 | 6.360 | -0.220 | -3.34% | 6.360 | 6.660 | 22080 | 1428.357 | 1.97% |
| 2025-12-03 | 6.650 | 6.580 | -0.080 | -1.20% | 6.560 | 6.710 | 17824 | 1179.730 | 1.59% |
| 2025-12-02 | 6.850 | 6.660 | -0.110 | -1.62% | 6.630 | 6.850 | 25569 | 1715.441 | 2.28% |
| 2025-12-01 | 6.610 | 6.770 | 0.150 | 2.27% | 6.520 | 6.800 | 33044 | 2218.844 | 2.95% |
| 2025-11-28 | 6.620 | 6.620 | -0.040 | -0.60% | 6.540 | 6.670 | 28424 | 1875.668 | 2.54% |
| 2025-11-27 | 6.570 | 6.660 | 0.050 | 0.76% | 6.570 | 7.030 | 43065 | 2915.131 | 3.84% |
| 2025-11-26 | 6.660 | 6.610 | -0.040 | -0.60% | 6.600 | 6.740 | 22010 | 1466.189 | 1.96% |
| 2025-11-25 | 6.680 | 6.650 | 0.020 | 0.30% | 6.640 | 6.800 | 26820 | 1802.058 | 2.39% |
| 2025-11-24 | 6.600 | 6.630 | 0.060 | 0.91% | 6.480 | 6.680 | 23641 | 1560.265 | 2.11% |
| 2025-11-21 | 7.000 | 6.570 | -0.490 | -6.94% | 6.510 | 7.020 | 60017 | 4059.094 | 5.36% |
| 2025-11-20 | 7.150 | 7.060 | -0.060 | -0.84% | 7.030 | 7.200 | 24495 | 1741.794 | 2.19% |
| 2025-11-19 | 7.300 | 7.120 | -0.180 | -2.47% | 7.030 | 7.340 | 39834 | 2845.087 | 3.56% |
| 2025-11-18 | 7.520 | 7.300 | -0.170 | -2.28% | 7.280 | 7.550 | 45059 | 3304.792 | 4.02% |
| 2025-11-17 | 7.520 | 7.470 | -0.100 | -1.32% | 7.430 | 7.610 | 47512 | 3568.100 | 4.24% |
| 2025-11-14 | 7.600 | 7.570 | -0.120 | -1.56% | 7.550 | 7.780 | 79309 | 6057.925 | 7.08% |
| 2025-11-13 | 7.550 | 7.690 | 0.190 | 2.53% | 7.410 | 7.970 | 118250 | 9128.507 | 10.56% |
| 2025-11-12 | 7.380 | 7.500 | 0.120 | 1.63% | 7.350 | 7.550 | 46136 | 3447.710 | 4.12% |
| 2025-11-11 | 7.350 | 7.380 | 0.050 | 0.68% | 7.340 | 7.500 | 30748 | 2277.166 | 2.74% |
| 2025-11-10 | 7.400 | 7.330 | -0.050 | -0.68% | 7.240 | 7.420 | 40548 | 2965.221 | 3.62% |
| 2025-11-07 | 7.450 | 7.380 | -0.040 | -0.54% | 7.360 | 7.520 | 32372 | 2405.916 | 2.89% |
| 2025-11-06 | 7.500 | 7.420 | -0.080 | -1.07% | 7.370 | 7.510 | 27617 | 2049.978 | 2.47% |
| 2025-11-05 | 7.400 | 7.500 | 0.100 | 1.35% | 7.330 | 7.530 | 36284 | 2704.069 | 3.24% |
| 2025-11-04 | 7.460 | 7.400 | -0.070 | -0.94% | 7.330 | 7.500 | 29211 | 2160.305 | 2.61% |
| 2025-11-03 | 7.490 | 7.470 | 0.010 | 0.13% | 7.400 | 7.600 | 39378 | 2951.073 | 3.51% |
| 2025-10-31 | 7.400 | 7.460 | 0.090 | 1.22% | 7.330 | 7.560 | 46738 | 3493.572 | 4.17% |
| 2025-10-30 | 7.570 | 7.370 | -0.210 | -2.77% | 7.300 | 7.680 | 69035 | 5212.415 | 6.16% |
| 2025-10-29 | 7.310 | 7.580 | 0.200 | 2.71% | 7.130 | 7.640 | 82314 | 6057.088 | 7.32% |
| 2025-10-28 | 7.430 | 7.380 | -0.020 | -0.27% | 7.360 | 7.520 | 25676 | 1905.502 | 2.28% |
| 2025-10-27 | 7.430 | 7.400 | -0.030 | -0.40% | 7.350 | 7.500 | 24717 | 1830.252 | 2.20% |
| 2025-10-24 | 7.520 | 7.430 | -0.050 | -0.67% | 7.380 | 7.520 | 27077 | 2013.698 | 2.41% |
| 2025-10-23 | 7.490 | 7.480 | 0.010 | 0.13% | 7.330 | 7.570 | 42856 | 3190.411 | 3.81% |
| 2025-10-22 | 7.500 | 7.470 | -0.050 | -0.66% | 7.420 | 7.650 | 52647 | 3962.711 | 4.68% |
| 2025-10-21 | 7.290 | 7.520 | 0.260 | 3.58% | 7.230 | 7.520 | 61235 | 4555.486 | 5.44% |
| 2025-10-20 | 7.220 | 7.260 | 0.060 | 0.83% | 7.140 | 7.290 | 36409 | 2625.372 | 3.24% |
| 2025-10-17 | 7.300 | 7.200 | -0.090 | -1.23% | 7.180 | 7.380 | 44153 | 3201.226 | 3.93% |
| 2025-10-16 | 7.430 | 7.290 | -0.100 | -1.35% | 7.220 | 7.590 | 48537 | 3571.901 | 4.32% |
深证大盘股票行情在线 K线走势图
摩尔线程(920030)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
