摩尔线程(920057)股票行情
摩尔线程(920057)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 | 6.830 | 6.860 | 0.030 | 0.44% | 6.820 | 6.970 | 14937 | 1032.220 | 1.30% |
| 2026-02-05 | 6.910 | 6.830 | -0.130 | -1.87% | 6.810 | 6.990 | 13349 | 921.035 | 1.16% |
| 2026-02-04 | 6.960 | 6.960 | 0.000 | 0.00% | 6.910 | 7.090 | 20083 | 1406.021 | 1.75% |
| 2026-02-03 | 6.900 | 6.960 | 0.110 | 1.61% | 6.810 | 6.990 | 15293 | 1057.095 | 1.33% |
| 2026-02-02 | 7.040 | 6.850 | -0.190 | -2.70% | 6.820 | 7.050 | 25382 | 1750.824 | 2.21% |
| 2026-01-30 | 6.990 | 7.040 | 0.080 | 1.15% | 6.890 | 7.120 | 33833 | 2380.173 | 2.94% |
| 2026-01-29 | 6.970 | 6.960 | -0.030 | -0.43% | 6.860 | 7.080 | 25522 | 1784.950 | 2.22% |
| 2026-01-28 | 7.020 | 6.990 | -0.040 | -0.57% | 6.950 | 7.090 | 19290 | 1353.638 | 1.68% |
| 2026-01-27 | 7.070 | 7.030 | -0.040 | -0.57% | 6.800 | 7.080 | 33848 | 2343.805 | 2.94% |
| 2026-01-26 | 7.340 | 7.070 | -0.340 | -4.59% | 7.030 | 7.350 | 60758 | 4335.151 | 5.28% |
| 2026-01-23 | 7.170 | 7.410 | 0.280 | 3.93% | 7.120 | 7.460 | 70376 | 5138.943 | 6.12% |
| 2026-01-22 | 7.020 | 7.130 | 0.090 | 1.28% | 7.000 | 7.160 | 25947 | 1843.940 | 2.25% |
| 2026-01-21 | 6.970 | 7.040 | 0.070 | 1.00% | 6.940 | 7.090 | 21690 | 1523.806 | 1.88% |
| 2026-01-20 | 6.940 | 6.970 | 0.020 | 0.29% | 6.910 | 7.010 | 18248 | 1268.864 | 1.59% |
| 2026-01-19 | 6.870 | 6.950 | 0.060 | 0.87% | 6.840 | 6.970 | 17079 | 1178.682 | 1.48% |
| 2026-01-16 | 6.980 | 6.890 | -0.070 | -1.01% | 6.870 | 7.050 | 30468 | 2112.208 | 2.65% |
| 2026-01-15 | 7.050 | 6.960 | -0.170 | -2.38% | 6.930 | 7.200 | 37283 | 2630.096 | 3.24% |
| 2026-01-14 | 7.000 | 7.130 | 0.020 | 0.28% | 6.930 | 7.320 | 72368 | 5149.217 | 6.29% |
| 2026-01-13 | 7.040 | 7.110 | 0.140 | 2.01% | 6.950 | 7.460 | 118132 | 8595.449 | 10.27% |
| 2026-01-12 | 6.700 | 6.970 | 0.290 | 4.34% | 6.670 | 6.990 | 54100 | 3714.152 | 4.70% |
| 2026-01-09 | 6.630 | 6.680 | 0.050 | 0.75% | 6.590 | 6.700 | 21258 | 1413.277 | 1.85% |
| 2026-01-08 | 6.550 | 6.630 | 0.060 | 0.91% | 6.480 | 6.630 | 24163 | 1586.432 | 2.10% |
| 2026-01-07 | 6.650 | 6.570 | -0.040 | -0.61% | 6.540 | 6.680 | 18835 | 1243.379 | 1.64% |
| 2026-01-06 | 6.520 | 6.610 | 0.100 | 1.54% | 6.510 | 6.630 | 21163 | 1394.842 | 1.84% |
| 2026-01-05 | 6.480 | 6.510 | 0.030 | 0.46% | 6.460 | 6.540 | 15231 | 990.751 | 1.32% |
| 2025-12-31 | 6.520 | 6.480 | 0.010 | 0.15% | 6.470 | 6.550 | 11814 | 767.467 | 1.03% |
| 2025-12-30 | 6.430 | 6.470 | 0.010 | 0.15% | 6.390 | 6.520 | 15260 | 984.496 | 1.33% |
| 2025-12-29 | 6.580 | 6.460 | -0.110 | -1.67% | 6.440 | 6.580 | 14081 | 913.631 | 1.22% |
| 2025-12-26 | 6.620 | 6.570 | -0.070 | -1.05% | 6.550 | 6.660 | 26942 | 1780.854 | 2.34% |
| 2025-12-25 | 6.640 | 6.640 | 0.050 | 0.76% | 6.560 | 6.740 | 22561 | 1495.797 | 1.96% |
| 2025-12-24 | 6.600 | 6.590 | -0.020 | -0.30% | 6.500 | 6.650 | 24536 | 1614.648 | 2.13% |
| 2025-12-23 | 6.820 | 6.610 | -0.270 | -3.92% | 6.530 | 6.850 | 57912 | 3862.723 | 5.03% |
| 2025-12-22 | 6.630 | 6.880 | 0.270 | 4.08% | 6.560 | 7.050 | 77956 | 5374.479 | 6.77% |
| 2025-12-19 | 6.580 | 6.610 | 0.050 | 0.76% | 6.510 | 6.670 | 22815 | 1511.254 | 1.98% |
| 2025-12-18 | 6.530 | 6.560 | 0.060 | 0.92% | 6.450 | 6.600 | 16522 | 1081.889 | 1.44% |
| 2025-12-17 | 6.580 | 6.500 | -0.060 | -0.91% | 6.360 | 6.630 | 26406 | 1712.452 | 2.29% |
| 2025-12-16 | 6.490 | 6.560 | 0.100 | 1.55% | 6.450 | 6.600 | 19668 | 1287.934 | 1.71% |
| 2025-12-15 | 6.460 | 6.460 | 0.000 | 0.00% | 6.320 | 6.560 | 17590 | 1142.249 | 1.53% |
| 2025-12-12 | 6.480 | 6.460 | -0.030 | -0.46% | 6.380 | 6.630 | 21615 | 1409.928 | 1.88% |
| 2025-12-11 | 6.390 | 6.490 | 0.090 | 1.41% | 6.240 | 6.740 | 38884 | 2525.236 | 3.38% |
| 2025-12-10 | 6.330 | 6.400 | 0.080 | 1.27% | 6.180 | 6.420 | 22223 | 1398.798 | 1.93% |
| 2025-12-09 | 6.430 | 6.320 | -0.170 | -2.62% | 6.320 | 6.580 | 18730 | 1206.324 | 1.63% |
| 2025-12-08 | 6.620 | 6.490 | 0.030 | 0.46% | 6.480 | 6.620 | 12190 | 799.375 | 1.06% |
| 2025-12-05 | 6.310 | 6.460 | 0.160 | 2.54% | 6.260 | 6.530 | 19924 | 1273.548 | 1.73% |
| 2025-12-04 | 6.550 | 6.300 | -0.250 | -3.82% | 6.270 | 6.570 | 22344 | 1426.121 | 1.94% |
| 2025-12-03 | 6.640 | 6.550 | -0.080 | -1.21% | 6.530 | 6.680 | 14565 | 960.316 | 1.27% |
| 2025-12-02 | 6.790 | 6.630 | -0.130 | -1.92% | 6.600 | 6.790 | 18065 | 1205.979 | 1.57% |
| 2025-12-01 | 6.630 | 6.760 | 0.130 | 1.96% | 6.600 | 6.770 | 14119 | 946.583 | 1.23% |
| 2025-11-28 | 6.640 | 6.630 | -0.020 | -0.30% | 6.560 | 6.650 | 14169 | 935.955 | 1.23% |
| 2025-11-27 | 6.740 | 6.650 | -0.090 | -1.34% | 6.620 | 6.740 | 16811 | 1120.919 | 1.46% |
| 2025-11-26 | 6.740 | 6.740 | 0.000 | 0.00% | 6.680 | 6.860 | 20387 | 1380.102 | 1.77% |
| 2025-11-25 | 6.730 | 6.740 | 0.050 | 0.75% | 6.690 | 6.840 | 14968 | 1013.882 | 1.30% |
| 2025-11-24 | 6.680 | 6.690 | 0.040 | 0.60% | 6.590 | 6.790 | 20418 | 1368.761 | 1.77% |
| 2025-11-21 | 6.990 | 6.650 | -0.360 | -5.14% | 6.650 | 7.020 | 25040 | 1699.871 | 2.18% |
| 2025-11-20 | 7.010 | 7.010 | 0.040 | 0.57% | 6.920 | 7.070 | 18825 | 1317.182 | 1.64% |
| 2025-11-19 | 7.160 | 6.970 | -0.150 | -2.11% | 6.920 | 7.170 | 22268 | 1560.486 | 1.94% |
| 2025-11-18 | 7.280 | 7.120 | -0.160 | -2.20% | 7.080 | 7.320 | 23619 | 1690.592 | 2.05% |
| 2025-11-17 | 7.400 | 7.280 | -0.130 | -1.75% | 7.270 | 7.410 | 21988 | 1606.611 | 1.91% |
| 2025-11-14 | 7.510 | 7.410 | -0.090 | -1.20% | 7.400 | 7.540 | 27556 | 2055.734 | 2.39% |
| 2025-11-13 | 7.440 | 7.500 | 0.060 | 0.81% | 7.410 | 7.510 | 27095 | 2025.034 | 2.35% |
| 2025-11-12 | 7.490 | 7.440 | -0.010 | -0.13% | 7.360 | 7.580 | 25985 | 1944.858 | 2.25% |
| 2025-11-11 | 7.390 | 7.450 | 0.100 | 1.36% | 7.300 | 7.460 | 22663 | 1674.680 | 1.96% |
| 2025-11-10 | 7.350 | 7.350 | -0.020 | -0.27% | 7.240 | 7.400 | 27394 | 2003.610 | 2.37% |
| 2025-11-07 | 7.470 | 7.370 | -0.090 | -1.21% | 7.360 | 7.510 | 26959 | 2002.338 | 2.34% |
| 2025-11-06 | 7.550 | 7.460 | -0.140 | -1.84% | 7.400 | 7.600 | 35095 | 2627.562 | 3.04% |
| 2025-11-05 | 7.390 | 7.600 | 0.160 | 2.15% | 7.330 | 7.670 | 49921 | 3754.166 | 4.33% |
| 2025-11-04 | 7.450 | 7.440 | -0.010 | -0.13% | 7.300 | 7.550 | 29985 | 2228.477 | 2.60% |
| 2025-11-03 | 7.600 | 7.450 | -0.110 | -1.46% | 7.430 | 7.620 | 33127 | 2488.728 | 2.87% |
| 2025-10-31 | 7.540 | 7.560 | -0.020 | -0.26% | 7.420 | 7.730 | 58570 | 4456.828 | 5.08% |
| 2025-10-30 | 7.540 | 7.580 | 0.020 | 0.26% | 7.450 | 8.010 | 79582 | 6139.900 | 6.90% |
| 2025-10-29 | 7.340 | 7.560 | 0.220 | 3.00% | 7.130 | 7.600 | 56502 | 4177.203 | 4.90% |
| 2025-10-28 | 7.310 | 7.340 | 0.020 | 0.27% | 7.230 | 7.410 | 32035 | 2346.264 | 2.78% |
| 2025-10-27 | 7.240 | 7.320 | 0.090 | 1.24% | 7.240 | 7.490 | 48869 | 3604.070 | 4.24% |
| 2025-10-24 | 7.390 | 7.230 | -0.090 | -1.23% | 7.210 | 7.450 | 39027 | 2851.816 | 3.38% |
| 2025-10-23 | 7.230 | 7.320 | 0.030 | 0.41% | 7.200 | 7.320 | 27830 | 2018.218 | 2.41% |
| 2025-10-22 | 7.330 | 7.290 | -0.020 | -0.27% | 7.250 | 7.560 | 48039 | 3564.486 | 4.16% |
| 2025-10-21 | 7.160 | 7.310 | 0.210 | 2.96% | 7.070 | 7.390 | 41907 | 3042.507 | 3.63% |
| 2025-10-20 | 7.070 | 7.100 | 0.130 | 1.87% | 6.950 | 7.110 | 31451 | 2205.673 | 2.73% |
| 2025-10-17 | 7.110 | 6.970 | -0.120 | -1.69% | 6.970 | 7.150 | 29916 | 2115.348 | 2.59% |
| 2025-10-16 | 7.180 | 7.090 | -0.080 | -1.12% | 7.060 | 7.260 | 23636 | 1689.403 | 2.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(920057)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
