摩尔线程(920077)股票行情
摩尔线程(920077)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 | 17.200 | 17.430 | 0.230 | 1.34% | 17.030 | 17.650 | 66136 | 11547.631 | 2.09% |
| 2026-02-05 | 17.910 | 17.200 | -0.890 | -4.92% | 17.170 | 18.080 | 94623 | 16655.418 | 2.99% |
| 2026-02-04 | 18.390 | 18.090 | -0.410 | -2.22% | 17.920 | 18.400 | 79282 | 14354.549 | 2.50% |
| 2026-02-03 | 18.100 | 18.500 | 0.680 | 3.82% | 17.990 | 18.560 | 88700 | 16254.061 | 2.80% |
| 2026-02-02 | 17.930 | 17.820 | -0.240 | -1.33% | 17.620 | 18.370 | 79003 | 14196.436 | 2.49% |
| 2026-01-30 | 18.000 | 18.060 | -0.180 | -0.99% | 17.810 | 18.660 | 115432 | 20935.012 | 3.64% |
| 2026-01-29 | 18.850 | 18.240 | -0.760 | -4.00% | 18.210 | 19.180 | 127319 | 23772.916 | 4.02% |
| 2026-01-28 | 19.520 | 19.000 | -0.610 | -3.11% | 18.720 | 19.690 | 152933 | 29059.031 | 4.83% |
| 2026-01-27 | 19.060 | 19.610 | 0.540 | 2.83% | 18.650 | 19.930 | 176631 | 34310.586 | 5.57% |
| 2026-01-26 | 19.650 | 19.070 | -0.340 | -1.75% | 18.680 | 20.230 | 189358 | 36785.004 | 5.97% |
| 2026-01-23 | 18.800 | 19.410 | 0.810 | 4.35% | 18.500 | 19.880 | 216049 | 41666.258 | 6.82% |
| 2026-01-22 | 18.200 | 18.600 | 0.550 | 3.05% | 17.880 | 18.880 | 144141 | 26655.836 | 4.55% |
| 2026-01-21 | 18.380 | 18.050 | -0.540 | -2.90% | 17.790 | 18.480 | 120346 | 21714.479 | 3.80% |
| 2026-01-20 | 19.000 | 18.590 | 0.300 | 1.64% | 18.330 | 19.450 | 195900 | 36917.922 | 6.18% |
| 2026-01-19 | 18.840 | 18.290 | -0.010 | -0.05% | 18.070 | 18.980 | 130530 | 23980.242 | 4.12% |
| 2026-01-16 | 17.750 | 18.300 | 0.820 | 4.69% | 17.580 | 18.780 | 193195 | 35060.211 | 6.10% |
| 2026-01-15 | 17.900 | 17.480 | -0.410 | -2.29% | 17.340 | 18.270 | 131410 | 23334.084 | 4.15% |
| 2026-01-14 | 17.700 | 17.890 | -0.100 | -0.56% | 17.610 | 18.670 | 192451 | 34866.223 | 6.07% |
| 2026-01-13 | 20.000 | 17.990 | -2.150 | -10.68% | 17.950 | 20.000 | 277130 | 52045.957 | 8.74% |
| 2026-01-12 | 18.450 | 20.140 | 2.000 | 11.03% | 18.300 | 21.080 | 375341 | 71806.539 | 11.84% |
| 2026-01-09 | 18.160 | 18.140 | 0.100 | 0.55% | 17.750 | 18.860 | 259709 | 46798.871 | 8.19% |
| 2026-01-08 | 17.910 | 18.040 | 0.020 | 0.11% | 17.510 | 19.380 | 284827 | 51445.371 | 8.99% |
| 2026-01-07 | 17.200 | 18.020 | 0.960 | 5.63% | 16.950 | 18.580 | 310169 | 54374.215 | 9.79% |
| 2026-01-06 | 17.130 | 17.060 | -0.380 | -2.18% | 16.670 | 17.220 | 199514 | 33257.961 | 6.29% |
| 2026-01-05 | 17.330 | 17.440 | 0.420 | 2.47% | 16.580 | 17.500 | 235321 | 39665.574 | 7.42% |
| 2025-12-31 | 17.110 | 17.020 | -0.710 | -4.00% | 17.020 | 18.150 | 266039 | 45672.262 | 8.39% |
| 2025-12-30 | 17.850 | 17.730 | -0.570 | -3.11% | 17.460 | 19.900 | 406008 | 75472.547 | 12.81% |
| 2025-12-29 | 15.600 | 18.300 | 3.500 | 23.65% | 15.600 | 18.990 | 407138 | 71043.367 | 12.85% |
| 2025-12-26 | 14.140 | 14.800 | 0.640 | 4.52% | 14.120 | 15.480 | 161191 | 24028.252 | 5.09% |
| 2025-12-25 | 14.190 | 14.160 | -0.100 | -0.70% | 14.090 | 14.360 | 42870 | 6096.932 | 1.35% |
| 2025-12-24 | 13.960 | 14.260 | 0.190 | 1.35% | 13.950 | 14.450 | 45614 | 6481.388 | 1.44% |
| 2025-12-23 | 14.450 | 14.070 | -0.350 | -2.43% | 14.020 | 14.550 | 50489 | 7144.106 | 1.59% |
| 2025-12-22 | 14.380 | 14.420 | -0.100 | -0.69% | 14.290 | 14.650 | 58158 | 8390.828 | 1.83% |
| 2025-12-19 | 14.450 | 14.520 | -0.060 | -0.41% | 14.350 | 14.860 | 72603 | 10609.054 | 2.29% |
| 2025-12-18 | 13.750 | 14.580 | 0.630 | 4.52% | 13.750 | 14.950 | 126960 | 18482.785 | 4.01% |
| 2025-12-17 | 14.020 | 13.950 | 0.000 | 0.00% | 13.550 | 14.020 | 44536 | 6136.079 | 1.41% |
| 2025-12-16 | 14.020 | 13.950 | 0.070 | 0.50% | 13.760 | 14.630 | 85464 | 12087.794 | 2.70% |
| 2025-12-15 | 13.300 | 13.880 | 0.580 | 4.36% | 13.130 | 14.150 | 89809 | 12340.302 | 2.83% |
| 2025-12-12 | 13.490 | 13.300 | -0.200 | -1.48% | 13.260 | 13.630 | 49445 | 6643.124 | 1.56% |
| 2025-12-11 | 13.140 | 13.500 | 0.400 | 3.05% | 13.000 | 13.840 | 77043 | 10373.949 | 2.43% |
| 2025-12-10 | 13.780 | 13.100 | -0.780 | -5.62% | 13.040 | 13.780 | 77449 | 10258.729 | 2.44% |
| 2025-12-09 | 14.110 | 13.880 | -0.310 | -2.18% | 13.830 | 14.220 | 28453 | 3971.276 | 0.90% |
| 2025-12-08 | 14.060 | 14.190 | 0.140 | 1.00% | 14.010 | 14.250 | 26486 | 3755.427 | 0.84% |
| 2025-12-05 | 13.880 | 14.050 | 0.130 | 0.93% | 13.850 | 14.070 | 19675 | 2754.060 | 0.62% |
| 2025-12-04 | 14.080 | 13.920 | -0.190 | -1.35% | 13.840 | 14.080 | 22399 | 3119.392 | 0.71% |
| 2025-12-03 | 14.070 | 14.110 | 0.170 | 1.22% | 13.980 | 14.240 | 28021 | 3960.541 | 0.88% |
| 2025-12-02 | 14.140 | 13.940 | -0.140 | -0.99% | 13.940 | 14.230 | 20574 | 2892.374 | 0.65% |
| 2025-12-01 | 13.820 | 14.080 | 0.220 | 1.59% | 13.820 | 14.170 | 26649 | 3748.935 | 0.84% |
| 2025-11-28 | 13.970 | 13.860 | 0.010 | 0.07% | 13.740 | 13.970 | 19500 | 2701.753 | 0.62% |
| 2025-11-27 | 13.770 | 13.850 | 0.080 | 0.58% | 13.730 | 13.990 | 22532 | 3130.245 | 0.71% |
| 2025-11-26 | 14.130 | 13.770 | -0.330 | -2.34% | 13.730 | 14.170 | 32211 | 4485.678 | 1.02% |
| 2025-11-25 | 14.100 | 14.100 | 0.050 | 0.36% | 14.010 | 14.330 | 31193 | 4428.319 | 0.98% |
| 2025-11-24 | 13.950 | 14.050 | 0.190 | 1.37% | 13.810 | 14.100 | 30517 | 4266.654 | 0.96% |
| 2025-11-21 | 14.150 | 13.860 | -0.430 | -3.01% | 13.660 | 14.380 | 51083 | 7138.366 | 1.61% |
| 2025-11-20 | 14.430 | 14.290 | -0.130 | -0.90% | 14.250 | 14.660 | 32399 | 4671.437 | 1.02% |
| 2025-11-19 | 14.790 | 14.420 | -0.400 | -2.70% | 14.390 | 14.980 | 47692 | 6966.416 | 1.50% |
| 2025-11-18 | 15.100 | 14.820 | -0.440 | -2.88% | 14.720 | 15.220 | 47794 | 7123.667 | 1.51% |
| 2025-11-17 | 14.940 | 15.260 | 0.250 | 1.67% | 14.770 | 15.360 | 62038 | 9359.010 | 1.96% |
| 2025-11-14 | 15.140 | 15.010 | -0.280 | -1.83% | 15.010 | 15.450 | 54846 | 8313.625 | 1.73% |
| 2025-11-13 | 14.800 | 15.290 | 0.580 | 3.94% | 14.730 | 15.390 | 91831 | 13938.912 | 2.90% |
| 2025-11-12 | 14.910 | 14.710 | -0.190 | -1.28% | 14.520 | 14.920 | 51321 | 7541.787 | 1.62% |
| 2025-11-11 | 15.320 | 14.900 | -0.450 | -2.93% | 14.870 | 15.350 | 73687 | 11093.658 | 2.32% |
| 2025-11-10 | 15.210 | 15.350 | 0.230 | 1.52% | 14.930 | 15.450 | 72637 | 11090.508 | 2.29% |
| 2025-11-07 | 14.800 | 15.120 | 0.220 | 1.48% | 14.800 | 15.280 | 69904 | 10582.007 | 2.21% |
| 2025-11-06 | 14.890 | 14.900 | -0.070 | -0.47% | 14.720 | 15.030 | 47163 | 7015.610 | 1.49% |
| 2025-11-05 | 14.690 | 14.970 | 0.250 | 1.70% | 14.590 | 15.400 | 79091 | 11954.860 | 2.50% |
| 2025-11-04 | 15.050 | 14.720 | -0.380 | -2.52% | 14.630 | 15.100 | 54491 | 8062.395 | 1.72% |
| 2025-11-03 | 15.330 | 15.100 | -0.120 | -0.79% | 14.920 | 15.500 | 76434 | 11559.910 | 2.41% |
| 2025-10-31 | 14.730 | 15.220 | 0.290 | 1.94% | 14.720 | 15.680 | 115157 | 17644.227 | 3.63% |
| 2025-10-30 | 15.080 | 14.930 | 0.000 | 0.00% | 14.910 | 15.930 | 166623 | 25683.848 | 5.26% |
| 2025-10-29 | 14.580 | 14.930 | 0.950 | 6.80% | 14.150 | 15.000 | 114832 | 16776.455 | 3.62% |
| 2025-10-28 | 14.150 | 13.980 | -0.140 | -0.99% | 13.920 | 14.210 | 33886 | 4762.041 | 1.07% |
| 2025-10-27 | 14.230 | 14.120 | 0.030 | 0.21% | 14.050 | 14.280 | 27752 | 3923.469 | 0.88% |
| 2025-10-24 | 14.140 | 14.090 | 0.010 | 0.07% | 14.050 | 14.270 | 27725 | 3924.432 | 0.87% |
| 2025-10-23 | 14.050 | 14.080 | 0.030 | 0.21% | 13.850 | 14.120 | 22876 | 3194.228 | 0.72% |
| 2025-10-22 | 14.000 | 14.050 | 0.060 | 0.43% | 13.900 | 14.310 | 35859 | 5072.457 | 1.13% |
| 2025-10-21 | 13.650 | 13.990 | 0.370 | 2.72% | 13.550 | 14.080 | 41862 | 5810.698 | 1.32% |
| 2025-10-20 | 13.490 | 13.620 | 0.150 | 1.11% | 13.440 | 13.700 | 25240 | 3421.180 | 0.80% |
| 2025-10-17 | 13.940 | 13.470 | -0.510 | -3.65% | 13.450 | 14.070 | 42092 | 5771.638 | 1.33% |
| 2025-10-16 | 14.180 | 13.980 | -0.160 | -1.13% | 13.930 | 14.320 | 29395 | 4143.044 | 0.93% |
深证大盘股票行情在线 K线走势图
摩尔线程(920077)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
