摩尔线程(920068)股票行情
摩尔线程(920068)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 | 18.520 | 18.330 | -0.270 | -1.45% | 18.280 | 18.800 | 15910 | 2950.555 | 2.54% |
| 2026-02-05 | 18.950 | 18.600 | -0.460 | -2.41% | 18.550 | 19.060 | 21848 | 4102.257 | 3.48% |
| 2026-02-04 | 19.500 | 19.060 | -0.240 | -1.24% | 18.990 | 19.560 | 21320 | 4097.811 | 3.40% |
| 2026-02-03 | 19.060 | 19.300 | 0.550 | 2.93% | 18.800 | 19.320 | 24043 | 4593.251 | 3.83% |
| 2026-02-02 | 18.790 | 18.750 | -0.290 | -1.52% | 18.690 | 19.300 | 27727 | 5259.917 | 4.42% |
| 2026-01-30 | 19.700 | 19.040 | -0.980 | -4.90% | 18.980 | 19.920 | 54166 | 10438.711 | 8.64% |
| 2026-01-29 | 20.840 | 20.020 | -1.040 | -4.94% | 20.000 | 21.370 | 73876 | 15096.789 | 11.78% |
| 2026-01-28 | 20.160 | 21.060 | 0.780 | 3.85% | 19.910 | 21.350 | 101353 | 21034.783 | 16.16% |
| 2026-01-27 | 19.800 | 20.280 | 0.170 | 0.85% | 19.800 | 20.710 | 56941 | 11507.582 | 9.08% |
| 2026-01-26 | 20.590 | 20.110 | -0.310 | -1.52% | 20.040 | 21.430 | 98784 | 20506.234 | 15.75% |
| 2026-01-23 | 19.460 | 20.420 | 0.960 | 4.93% | 19.460 | 20.500 | 79916 | 16089.912 | 12.74% |
| 2026-01-22 | 19.060 | 19.460 | 0.410 | 2.15% | 18.930 | 19.600 | 38272 | 7397.581 | 6.10% |
| 2026-01-21 | 19.000 | 19.050 | -0.070 | -0.37% | 18.890 | 19.290 | 24686 | 4712.570 | 3.94% |
| 2026-01-20 | 19.500 | 19.120 | -0.380 | -1.95% | 18.800 | 19.700 | 44812 | 8559.773 | 7.15% |
| 2026-01-19 | 19.310 | 19.500 | -0.020 | -0.10% | 19.200 | 19.820 | 37680 | 7328.652 | 6.01% |
| 2026-01-16 | 20.270 | 19.520 | -0.560 | -2.79% | 19.460 | 20.520 | 60911 | 12161.914 | 9.71% |
| 2026-01-15 | 20.030 | 20.080 | -0.320 | -1.57% | 19.800 | 20.900 | 62444 | 12634.910 | 9.96% |
| 2026-01-14 | 19.800 | 20.400 | 0.450 | 2.26% | 19.710 | 20.790 | 86243 | 17473.926 | 13.75% |
| 2026-01-13 | 21.570 | 19.950 | -2.010 | -9.15% | 19.760 | 21.700 | 120179 | 24691.051 | 19.17% |
| 2026-01-12 | 21.290 | 21.960 | 1.320 | 6.40% | 20.680 | 22.580 | 149030 | 32296.812 | 23.77% |
| 2026-01-09 | 19.800 | 20.640 | 0.670 | 3.36% | 19.750 | 21.070 | 103232 | 21150.516 | 16.46% |
| 2026-01-08 | 19.600 | 19.970 | 0.320 | 1.63% | 19.260 | 20.430 | 73784 | 14636.195 | 11.77% |
| 2026-01-07 | 19.800 | 19.650 | -0.330 | -1.65% | 19.380 | 20.200 | 66925 | 13216.593 | 10.67% |
| 2026-01-06 | 19.010 | 19.980 | 0.870 | 4.55% | 19.010 | 20.200 | 84564 | 16660.414 | 13.49% |
| 2026-01-05 | 19.730 | 19.110 | -0.390 | -2.00% | 18.920 | 19.870 | 58726 | 11260.330 | 9.37% |
| 2025-12-31 | 18.900 | 19.500 | 0.600 | 3.17% | 18.790 | 19.960 | 71622 | 13872.918 | 11.42% |
| 2025-12-30 | 19.150 | 18.900 | -0.680 | -3.47% | 18.700 | 19.440 | 68937 | 13059.892 | 10.99% |
| 2025-12-29 | 20.150 | 19.580 | -0.490 | -2.44% | 19.550 | 20.500 | 75127 | 14945.186 | 11.98% |
| 2025-12-26 | 20.600 | 20.070 | -1.010 | -4.79% | 20.000 | 21.170 | 127508 | 26034.533 | 20.33% |
| 2025-12-25 | 20.160 | 21.080 | 0.220 | 1.05% | 20.010 | 22.150 | 196980 | 41297.637 | 31.41% |
| 2025-12-24 | 17.930 | 20.860 | 2.900 | 16.15% | 17.720 | 22.890 | 241598 | 50691.074 | 38.53% |
| 2025-12-23 | 18.600 | 17.960 | -0.670 | -3.60% | 17.800 | 18.820 | 41473 | 7575.826 | 6.61% |
| 2025-12-22 | 19.100 | 18.630 | -0.230 | -1.22% | 18.600 | 19.400 | 41678 | 7857.665 | 6.65% |
| 2025-12-19 | 19.120 | 18.860 | -0.170 | -0.89% | 18.850 | 19.850 | 67745 | 13082.476 | 10.80% |
| 2025-12-18 | 18.480 | 19.030 | 0.570 | 3.09% | 18.310 | 19.490 | 68000 | 12923.904 | 10.84% |
| 2025-12-17 | 18.740 | 18.460 | -0.440 | -2.33% | 18.200 | 18.750 | 39792 | 7319.585 | 6.35% |
| 2025-12-16 | 18.780 | 18.900 | -0.260 | -1.36% | 18.450 | 19.130 | 54930 | 10331.717 | 8.76% |
| 2025-12-15 | 18.260 | 19.160 | 0.450 | 2.41% | 17.860 | 19.450 | 82838 | 15481.224 | 13.21% |
| 2025-12-12 | 18.880 | 18.710 | -0.090 | -0.48% | 18.330 | 19.940 | 110400 | 21224.854 | 17.61% |
| 2025-12-11 | 17.760 | 18.800 | 1.060 | 5.98% | 17.560 | 18.980 | 85994 | 15867.552 | 13.71% |
| 2025-12-10 | 17.480 | 17.740 | 0.120 | 0.68% | 17.480 | 18.230 | 36901 | 6624.493 | 5.88% |
| 2025-12-09 | 17.880 | 17.620 | -0.610 | -3.35% | 17.480 | 17.880 | 40117 | 7065.871 | 6.40% |
| 2025-12-08 | 17.210 | 18.230 | 1.350 | 8.00% | 17.200 | 18.460 | 75010 | 13521.037 | 11.96% |
| 2025-12-05 | 16.750 | 16.880 | 0.210 | 1.26% | 16.570 | 16.940 | 7637 | 1283.734 | 1.22% |
| 2025-12-04 | 16.820 | 16.670 | -0.090 | -0.54% | 16.640 | 16.850 | 6569 | 1098.085 | 1.05% |
| 2025-12-03 | 17.010 | 16.760 | -0.250 | -1.47% | 16.710 | 17.020 | 6695 | 1127.229 | 1.07% |
| 2025-12-02 | 17.240 | 17.010 | -0.260 | -1.51% | 16.810 | 17.240 | 11883 | 2017.053 | 1.90% |
| 2025-12-01 | 17.170 | 17.270 | 0.280 | 1.65% | 17.050 | 17.460 | 12309 | 2126.246 | 1.96% |
| 2025-11-28 | 16.880 | 16.990 | 0.150 | 0.89% | 16.740 | 17.010 | 7797 | 1316.971 | 1.24% |
| 2025-11-27 | 16.780 | 16.840 | 0.060 | 0.36% | 16.710 | 17.070 | 9250 | 1562.446 | 1.48% |
| 2025-11-26 | 16.890 | 16.780 | -0.040 | -0.24% | 16.620 | 17.010 | 9711 | 1628.964 | 1.55% |
| 2025-11-25 | 16.970 | 16.820 | -0.130 | -0.77% | 16.780 | 17.150 | 13553 | 2299.090 | 2.16% |
| 2025-11-24 | 16.660 | 16.950 | 0.290 | 1.74% | 16.460 | 17.050 | 14235 | 2387.005 | 2.27% |
| 2025-11-21 | 17.500 | 16.660 | -0.870 | -4.96% | 16.530 | 17.530 | 31039 | 5224.713 | 4.95% |
| 2025-11-20 | 17.900 | 17.530 | -0.270 | -1.52% | 17.530 | 18.050 | 13055 | 2310.031 | 2.08% |
| 2025-11-19 | 18.120 | 17.800 | -0.400 | -2.20% | 17.700 | 18.260 | 17753 | 3186.329 | 2.83% |
| 2025-11-18 | 18.380 | 18.200 | -0.180 | -0.98% | 18.120 | 18.480 | 11871 | 2161.031 | 1.89% |
| 2025-11-17 | 18.540 | 18.380 | -0.220 | -1.18% | 18.310 | 18.720 | 17030 | 3142.709 | 2.72% |
| 2025-11-14 | 18.900 | 18.600 | -0.320 | -1.69% | 18.520 | 18.900 | 18794 | 3515.494 | 3.00% |
| 2025-11-13 | 18.520 | 18.920 | 0.480 | 2.60% | 18.500 | 18.980 | 27852 | 5245.935 | 4.44% |
| 2025-11-12 | 18.760 | 18.440 | -0.250 | -1.34% | 18.410 | 18.790 | 12194 | 2266.524 | 1.94% |
| 2025-11-11 | 18.700 | 18.690 | 0.210 | 1.14% | 18.580 | 18.800 | 15472 | 2893.703 | 2.47% |
| 2025-11-10 | 18.600 | 18.480 | 0.080 | 0.43% | 18.360 | 18.690 | 9492 | 1756.768 | 1.51% |
| 2025-11-07 | 18.630 | 18.400 | -0.220 | -1.18% | 18.400 | 18.750 | 12651 | 2348.657 | 2.02% |
| 2025-11-06 | 18.590 | 18.620 | -0.010 | -0.05% | 18.410 | 18.810 | 14168 | 2633.398 | 2.26% |
| 2025-11-05 | 18.360 | 18.630 | 0.160 | 0.87% | 18.310 | 18.680 | 14063 | 2609.553 | 2.24% |
| 2025-11-04 | 18.990 | 18.470 | -0.430 | -2.28% | 18.360 | 19.050 | 15205 | 2825.264 | 2.42% |
| 2025-11-03 | 18.990 | 18.900 | 0.070 | 0.37% | 18.770 | 19.060 | 12017 | 2269.934 | 1.92% |
| 2025-10-31 | 18.770 | 18.830 | 0.080 | 0.43% | 18.600 | 19.220 | 24470 | 4639.417 | 3.90% |
| 2025-10-30 | 18.990 | 18.750 | -0.470 | -2.45% | 18.750 | 19.340 | 36052 | 6879.099 | 5.75% |
| 2025-10-29 | 18.500 | 19.220 | 0.720 | 3.89% | 18.130 | 19.350 | 36843 | 6896.857 | 5.88% |
| 2025-10-28 | 18.460 | 18.500 | -0.180 | -0.96% | 18.400 | 18.770 | 12961 | 2404.825 | 2.07% |
| 2025-10-27 | 18.560 | 18.680 | 0.110 | 0.59% | 18.510 | 18.810 | 13125 | 2454.593 | 2.09% |
| 2025-10-24 | 18.700 | 18.570 | 0.140 | 0.76% | 18.500 | 18.960 | 13239 | 2477.023 | 2.11% |
| 2025-10-23 | 18.650 | 18.430 | -0.220 | -1.18% | 18.250 | 18.670 | 10528 | 1932.497 | 1.68% |
| 2025-10-22 | 18.480 | 18.650 | 0.210 | 1.14% | 18.300 | 18.780 | 15052 | 2801.340 | 2.40% |
| 2025-10-21 | 18.150 | 18.440 | 0.300 | 1.65% | 18.150 | 18.480 | 14286 | 2627.562 | 2.28% |
| 2025-10-20 | 18.440 | 18.140 | 0.000 | 0.00% | 18.050 | 18.440 | 12518 | 2274.064 | 2.00% |
| 2025-10-17 | 18.750 | 18.140 | -0.620 | -3.30% | 18.060 | 18.870 | 22209 | 4088.058 | 3.54% |
| 2025-10-16 | 19.120 | 18.760 | -0.290 | -1.52% | 18.660 | 19.370 | 20117 | 3810.484 | 3.21% |
深证大盘股票行情在线 K线走势图
摩尔线程(920068)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
