摩尔线程(920062)股票行情
摩尔线程(920062)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 | 11.480 | 11.540 | 0.110 | 0.96% | 11.340 | 11.860 | 81724 | 9547.710 | 6.13% |
| 2026-02-05 | 12.150 | 11.430 | -0.580 | -4.83% | 11.390 | 12.190 | 97724 | 11419.466 | 7.33% |
| 2026-02-04 | 12.000 | 12.010 | -0.150 | -1.23% | 11.880 | 12.450 | 122480 | 14833.697 | 9.18% |
| 2026-02-03 | 11.300 | 12.160 | 0.650 | 5.65% | 11.250 | 12.300 | 163394 | 19425.881 | 12.25% |
| 2026-02-02 | 11.590 | 11.510 | 0.610 | 5.60% | 11.510 | 12.550 | 219937 | 26375.648 | 16.49% |
| 2026-01-30 | 10.800 | 10.900 | 0.060 | 0.55% | 10.590 | 11.100 | 63993 | 6968.698 | 4.80% |
| 2026-01-29 | 11.120 | 10.840 | -0.690 | -5.98% | 10.760 | 11.190 | 114641 | 12593.247 | 8.60% |
| 2026-01-28 | 11.840 | 11.530 | -0.340 | -2.86% | 11.530 | 11.980 | 89011 | 10409.879 | 6.67% |
| 2026-01-27 | 12.090 | 11.870 | -0.450 | -3.65% | 11.620 | 12.100 | 119831 | 14223.045 | 8.98% |
| 2026-01-26 | 12.560 | 12.320 | 0.100 | 0.82% | 12.280 | 13.070 | 155877 | 19740.660 | 11.69% |
| 2026-01-23 | 12.030 | 12.220 | 0.280 | 2.35% | 11.840 | 12.680 | 160288 | 19778.887 | 12.02% |
| 2026-01-22 | 11.940 | 11.940 | 0.030 | 0.25% | 11.700 | 12.210 | 111117 | 13253.403 | 8.33% |
| 2026-01-21 | 12.350 | 11.910 | -0.860 | -6.73% | 11.880 | 12.400 | 205580 | 24832.312 | 15.41% |
| 2026-01-20 | 12.630 | 12.770 | -0.020 | -0.16% | 12.250 | 13.960 | 355359 | 46434.363 | 26.64% |
| 2026-01-19 | 11.230 | 12.790 | 1.150 | 9.88% | 11.160 | 12.990 | 276393 | 34127.230 | 20.72% |
| 2026-01-16 | 12.670 | 11.640 | 0.020 | 0.17% | 11.570 | 13.170 | 271456 | 33783.762 | 20.35% |
| 2026-01-15 | 11.410 | 11.620 | -0.130 | -1.11% | 11.120 | 11.990 | 171871 | 19739.443 | 12.89% |
| 2026-01-14 | 11.500 | 11.750 | -0.070 | -0.59% | 11.360 | 12.080 | 246133 | 28874.455 | 18.45% |
| 2026-01-13 | 10.710 | 11.820 | 1.110 | 10.36% | 10.520 | 12.580 | 324449 | 37354.605 | 24.32% |
| 2026-01-12 | 10.300 | 10.710 | 0.330 | 3.18% | 10.280 | 10.720 | 114358 | 12003.692 | 8.57% |
| 2026-01-09 | 10.420 | 10.380 | 0.090 | 0.87% | 10.280 | 10.500 | 91475 | 9509.884 | 6.86% |
| 2026-01-08 | 10.100 | 10.290 | 0.160 | 1.58% | 9.970 | 10.390 | 84864 | 8704.146 | 6.36% |
| 2026-01-07 | 10.050 | 10.130 | 0.170 | 1.71% | 9.970 | 10.520 | 97133 | 9990.897 | 7.28% |
| 2026-01-06 | 9.760 | 9.960 | 0.240 | 2.47% | 9.750 | 9.990 | 47502 | 4706.980 | 3.56% |
| 2026-01-05 | 9.760 | 9.720 | 0.110 | 1.14% | 9.570 | 9.760 | 27316 | 2651.921 | 2.05% |
| 2025-12-31 | 9.630 | 9.610 | -0.030 | -0.31% | 9.560 | 9.700 | 19464 | 1868.663 | 1.46% |
| 2025-12-30 | 9.720 | 9.640 | -0.040 | -0.41% | 9.580 | 9.750 | 20621 | 1995.012 | 1.55% |
| 2025-12-29 | 9.910 | 9.680 | -0.200 | -2.02% | 9.610 | 9.940 | 35078 | 3413.179 | 2.63% |
| 2025-12-26 | 9.980 | 9.880 | -0.140 | -1.40% | 9.860 | 10.050 | 41689 | 4148.514 | 3.13% |
| 2025-12-25 | 10.060 | 10.020 | -0.070 | -0.69% | 9.980 | 10.150 | 39875 | 4007.284 | 2.99% |
| 2025-12-24 | 9.970 | 10.090 | 0.070 | 0.70% | 9.940 | 10.190 | 37673 | 3801.115 | 2.82% |
| 2025-12-23 | 10.390 | 10.020 | -0.340 | -3.28% | 9.960 | 10.400 | 64492 | 6506.533 | 4.84% |
| 2025-12-22 | 10.180 | 10.360 | 0.190 | 1.87% | 10.110 | 10.410 | 47435 | 4870.607 | 3.56% |
| 2025-12-19 | 10.140 | 10.170 | 0.130 | 1.29% | 10.090 | 10.250 | 41644 | 4241.452 | 3.12% |
| 2025-12-18 | 10.220 | 10.040 | -0.240 | -2.33% | 10.010 | 10.260 | 55017 | 5564.184 | 4.12% |
| 2025-12-17 | 10.370 | 10.280 | -0.010 | -0.10% | 9.950 | 10.490 | 68051 | 6925.919 | 5.10% |
| 2025-12-16 | 10.300 | 10.290 | -0.110 | -1.06% | 10.220 | 10.630 | 62885 | 6544.557 | 4.71% |
| 2025-12-15 | 10.220 | 10.400 | 0.020 | 0.19% | 10.170 | 10.670 | 84336 | 8806.003 | 6.32% |
| 2025-12-12 | 9.930 | 10.380 | 0.400 | 4.01% | 9.920 | 10.790 | 126089 | 13060.012 | 9.45% |
| 2025-12-11 | 9.540 | 9.980 | 0.480 | 5.05% | 9.500 | 10.330 | 105024 | 10453.271 | 7.87% |
| 2025-12-10 | 9.690 | 9.500 | -0.200 | -2.06% | 9.410 | 9.700 | 35308 | 3353.177 | 2.65% |
| 2025-12-09 | 9.950 | 9.700 | -0.220 | -2.22% | 9.640 | 9.950 | 34883 | 3409.111 | 2.62% |
| 2025-12-08 | 9.900 | 9.920 | 0.090 | 0.92% | 9.840 | 10.100 | 38731 | 3875.715 | 2.90% |
| 2025-12-05 | 9.630 | 9.830 | 0.220 | 2.29% | 9.570 | 9.910 | 32043 | 3129.247 | 2.40% |
| 2025-12-04 | 9.920 | 9.610 | -0.270 | -2.73% | 9.600 | 9.940 | 39557 | 3835.313 | 2.97% |
| 2025-12-03 | 10.130 | 9.880 | -0.170 | -1.69% | 9.880 | 10.130 | 34610 | 3461.242 | 2.59% |
| 2025-12-02 | 10.310 | 10.050 | -0.230 | -2.24% | 10.030 | 10.320 | 27192 | 2759.776 | 2.04% |
| 2025-12-01 | 10.110 | 10.280 | 0.130 | 1.28% | 10.090 | 10.320 | 37843 | 3872.438 | 2.84% |
| 2025-11-28 | 10.080 | 10.150 | 0.110 | 1.10% | 9.910 | 10.230 | 34894 | 3504.169 | 2.62% |
| 2025-11-27 | 10.080 | 10.040 | -0.060 | -0.59% | 10.000 | 10.180 | 30978 | 3125.026 | 2.32% |
| 2025-11-26 | 10.290 | 10.100 | -0.140 | -1.37% | 10.030 | 10.300 | 39239 | 3983.271 | 2.94% |
| 2025-11-25 | 10.200 | 10.240 | 0.090 | 0.89% | 10.190 | 10.500 | 52905 | 5456.720 | 3.97% |
| 2025-11-24 | 10.110 | 10.150 | 0.040 | 0.40% | 10.040 | 10.250 | 35277 | 3578.196 | 2.64% |
| 2025-11-21 | 10.590 | 10.110 | -0.590 | -5.51% | 10.080 | 10.680 | 70821 | 7303.313 | 5.31% |
| 2025-11-20 | 10.850 | 10.700 | -0.100 | -0.93% | 10.690 | 10.930 | 32601 | 3513.739 | 2.44% |
| 2025-11-19 | 11.070 | 10.800 | -0.200 | -1.82% | 10.690 | 11.090 | 51873 | 5629.099 | 3.89% |
| 2025-11-18 | 11.340 | 11.000 | -0.340 | -3.00% | 10.950 | 11.340 | 80121 | 8857.428 | 6.01% |
| 2025-11-17 | 11.340 | 11.340 | -0.080 | -0.70% | 11.230 | 11.540 | 53864 | 6107.554 | 4.04% |
| 2025-11-14 | 11.880 | 11.420 | -0.440 | -3.71% | 11.420 | 11.920 | 104452 | 12131.932 | 7.83% |
| 2025-11-13 | 11.850 | 11.860 | 0.050 | 0.42% | 11.790 | 12.050 | 105374 | 12551.414 | 7.90% |
| 2025-11-12 | 11.820 | 11.810 | -0.130 | -1.09% | 11.780 | 12.160 | 89977 | 10724.120 | 6.75% |
| 2025-11-11 | 12.400 | 11.940 | -0.410 | -3.32% | 11.890 | 12.720 | 140704 | 17183.346 | 10.55% |
| 2025-11-10 | 12.340 | 12.350 | -0.170 | -1.36% | 12.050 | 12.570 | 159956 | 19643.748 | 11.99% |
| 2025-11-07 | 12.430 | 12.520 | -0.140 | -1.11% | 12.430 | 13.160 | 178119 | 22771.445 | 13.35% |
| 2025-11-06 | 13.300 | 12.660 | -0.470 | -3.58% | 12.620 | 13.680 | 283297 | 36902.727 | 21.24% |
| 2025-11-05 | 11.900 | 13.130 | 0.700 | 5.63% | 11.800 | 14.140 | 401275 | 52241.465 | 30.08% |
| 2025-11-04 | 11.680 | 12.430 | 0.950 | 8.28% | 11.680 | 13.600 | 283652 | 35577.652 | 21.27% |
| 2025-11-03 | 11.340 | 11.480 | 0.080 | 0.70% | 11.160 | 11.870 | 88112 | 10201.841 | 6.61% |
| 2025-10-31 | 11.250 | 11.400 | -0.260 | -2.23% | 11.210 | 11.580 | 118905 | 13563.118 | 8.91% |
| 2025-10-30 | 11.800 | 11.660 | 0.040 | 0.34% | 11.580 | 12.180 | 165423 | 19680.252 | 12.39% |
| 2025-10-29 | 11.130 | 11.620 | 0.470 | 4.22% | 11.020 | 11.710 | 148279 | 16920.607 | 11.11% |
| 2025-10-28 | 11.260 | 11.150 | -0.110 | -0.98% | 11.100 | 11.380 | 59676 | 6687.198 | 4.47% |
| 2025-10-27 | 11.340 | 11.260 | -0.020 | -0.18% | 11.110 | 11.390 | 48906 | 5487.904 | 3.66% |
| 2025-10-24 | 11.140 | 11.280 | 0.180 | 1.62% | 11.110 | 11.390 | 59515 | 6696.500 | 4.46% |
| 2025-10-23 | 11.180 | 11.100 | -0.100 | -0.89% | 10.910 | 11.180 | 59637 | 6570.223 | 4.47% |
| 2025-10-22 | 11.200 | 11.200 | -0.090 | -0.80% | 11.020 | 11.320 | 81730 | 9112.423 | 6.12% |
| 2025-10-21 | 11.070 | 11.290 | 0.240 | 2.17% | 10.980 | 11.410 | 81746 | 9165.104 | 6.12% |
| 2025-10-20 | 11.110 | 11.050 | 0.000 | 0.00% | 10.980 | 11.250 | 65974 | 7315.833 | 4.94% |
| 2025-10-17 | 11.490 | 11.050 | -0.750 | -6.36% | 11.000 | 11.690 | 173461 | 19603.387 | 12.99% |
| 2025-10-16 | 12.900 | 11.800 | -0.680 | -5.45% | 11.770 | 13.300 | 250243 | 31392.902 | 18.74% |
深证大盘股票行情在线 K线走势图
摩尔线程(920062)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
