摩尔线程(920082)股票行情
摩尔线程(920082)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 | 17.480 | 17.580 | 0.100 | 0.57% | 17.360 | 17.810 | 7299 | 1287.933 | 1.84% |
| 2026-02-05 | 17.790 | 17.480 | -0.350 | -1.96% | 17.480 | 17.860 | 8938 | 1575.732 | 2.29% |
| 2026-02-04 | 17.770 | 17.830 | 0.080 | 0.45% | 17.620 | 18.190 | 12570 | 2254.337 | 3.22% |
| 2026-02-03 | 17.630 | 17.750 | 0.200 | 1.14% | 17.540 | 17.870 | 12735 | 2247.544 | 3.26% |
| 2026-02-02 | 18.180 | 17.550 | -0.980 | -5.29% | 17.530 | 18.450 | 23710 | 4239.602 | 6.07% |
| 2026-01-30 | 19.180 | 18.530 | -0.780 | -4.04% | 18.370 | 19.420 | 31483 | 5906.120 | 8.05% |
| 2026-01-29 | 19.000 | 19.310 | 0.140 | 0.73% | 18.800 | 19.490 | 39358 | 7529.418 | 10.07% |
| 2026-01-28 | 18.480 | 19.170 | 0.720 | 3.90% | 18.340 | 19.660 | 49389 | 9497.600 | 12.63% |
| 2026-01-27 | 18.890 | 18.450 | -0.460 | -2.43% | 18.250 | 18.890 | 17019 | 3139.356 | 4.35% |
| 2026-01-26 | 18.500 | 18.910 | 0.500 | 2.72% | 18.200 | 18.980 | 29200 | 5452.563 | 7.47% |
| 2026-01-23 | 18.300 | 18.410 | 0.060 | 0.33% | 18.250 | 18.540 | 15201 | 2793.891 | 3.89% |
| 2026-01-22 | 18.030 | 18.350 | 0.290 | 1.61% | 18.020 | 18.490 | 13952 | 2546.891 | 3.57% |
| 2026-01-21 | 17.960 | 18.060 | 0.010 | 0.06% | 17.960 | 18.240 | 5482 | 992.008 | 1.40% |
| 2026-01-20 | 18.320 | 18.050 | -0.140 | -0.77% | 18.000 | 18.360 | 7645 | 1385.100 | 1.96% |
| 2026-01-19 | 18.090 | 18.190 | 0.100 | 0.55% | 17.910 | 18.220 | 6831 | 1237.650 | 1.75% |
| 2026-01-16 | 18.360 | 18.090 | -0.200 | -1.09% | 18.070 | 18.500 | 13801 | 2514.038 | 3.53% |
| 2026-01-15 | 18.210 | 18.290 | -0.110 | -0.60% | 18.200 | 18.590 | 11709 | 2151.784 | 3.00% |
| 2026-01-14 | 18.390 | 18.400 | 0.050 | 0.27% | 18.010 | 18.680 | 25259 | 4651.849 | 6.46% |
| 2026-01-13 | 18.620 | 18.350 | -0.160 | -0.86% | 18.310 | 19.110 | 27594 | 5168.292 | 7.06% |
| 2026-01-12 | 18.150 | 18.510 | 0.390 | 2.15% | 17.920 | 18.540 | 23624 | 4313.288 | 6.04% |
| 2026-01-09 | 18.260 | 18.120 | -0.010 | -0.06% | 18.000 | 18.320 | 14803 | 2687.558 | 3.79% |
| 2026-01-08 | 18.000 | 18.130 | 0.120 | 0.67% | 17.810 | 18.170 | 13447 | 2424.248 | 3.44% |
| 2026-01-07 | 17.950 | 18.010 | 0.030 | 0.17% | 17.830 | 18.250 | 18493 | 3332.129 | 4.73% |
| 2026-01-06 | 17.950 | 17.980 | 0.030 | 0.17% | 17.810 | 18.260 | 20177 | 3630.892 | 5.16% |
| 2026-01-05 | 18.690 | 17.950 | -0.030 | -0.17% | 17.620 | 18.690 | 26621 | 4772.442 | 6.81% |
| 2025-12-31 | 17.060 | 17.980 | 0.920 | 5.39% | 17.020 | 18.690 | 40899 | 7388.895 | 10.46% |
| 2025-12-30 | 16.920 | 17.060 | 0.150 | 0.89% | 16.820 | 17.270 | 5384 | 917.719 | 1.38% |
| 2025-12-29 | 17.090 | 16.910 | -0.200 | -1.17% | 16.900 | 17.090 | 7500 | 1272.375 | 1.92% |
| 2025-12-26 | 17.100 | 17.110 | -0.080 | -0.47% | 17.060 | 17.270 | 4718 | 810.229 | 1.21% |
| 2025-12-25 | 17.190 | 17.190 | 0.070 | 0.41% | 17.060 | 17.320 | 4959 | 852.244 | 1.27% |
| 2025-12-24 | 17.100 | 17.120 | 0.020 | 0.12% | 16.950 | 17.250 | 5562 | 951.197 | 1.42% |
| 2025-12-23 | 17.510 | 17.100 | -0.470 | -2.68% | 17.040 | 17.570 | 9545 | 1643.626 | 2.44% |
| 2025-12-22 | 17.570 | 17.570 | -0.010 | -0.06% | 17.520 | 17.700 | 5405 | 951.130 | 1.38% |
| 2025-12-19 | 17.600 | 17.580 | 0.110 | 0.63% | 17.510 | 17.720 | 6250 | 1101.271 | 1.60% |
| 2025-12-18 | 17.850 | 17.470 | -0.270 | -1.52% | 17.410 | 17.850 | 7515 | 1324.903 | 1.92% |
| 2025-12-17 | 17.700 | 17.740 | 0.140 | 0.80% | 17.500 | 17.780 | 9366 | 1650.287 | 2.40% |
| 2025-12-16 | 17.380 | 17.600 | 0.250 | 1.44% | 17.260 | 17.770 | 15593 | 2741.402 | 3.99% |
| 2025-12-15 | 17.300 | 17.350 | -0.030 | -0.17% | 17.240 | 17.650 | 11941 | 2089.528 | 3.05% |
| 2025-12-12 | 17.110 | 17.380 | -0.010 | -0.06% | 17.110 | 17.680 | 14504 | 2537.558 | 3.71% |
| 2025-12-11 | 16.870 | 17.390 | 0.570 | 3.39% | 16.720 | 17.750 | 21979 | 3816.757 | 5.62% |
| 2025-12-10 | 16.970 | 16.820 | -0.140 | -0.83% | 16.700 | 17.140 | 6502 | 1091.136 | 1.66% |
| 2025-12-09 | 17.280 | 16.960 | -0.250 | -1.45% | 16.920 | 17.320 | 5796 | 986.922 | 1.48% |
| 2025-12-08 | 17.330 | 17.210 | 0.070 | 0.41% | 17.170 | 17.460 | 6476 | 1123.400 | 1.66% |
| 2025-12-05 | 16.970 | 17.140 | 0.290 | 1.72% | 16.590 | 17.250 | 7841 | 1331.051 | 2.01% |
| 2025-12-04 | 17.160 | 16.850 | -0.320 | -1.86% | 16.840 | 17.270 | 6698 | 1139.996 | 1.71% |
| 2025-12-03 | 17.420 | 17.170 | -0.160 | -0.92% | 17.070 | 17.470 | 6505 | 1118.565 | 1.66% |
| 2025-12-02 | 17.500 | 17.330 | -0.270 | -1.53% | 17.240 | 17.580 | 7840 | 1362.006 | 2.01% |
| 2025-12-01 | 17.100 | 17.600 | 0.450 | 2.62% | 17.060 | 17.630 | 15349 | 2673.468 | 3.93% |
| 2025-11-28 | 17.160 | 17.150 | 0.100 | 0.59% | 17.010 | 17.170 | 3831 | 655.048 | 0.98% |
| 2025-11-27 | 17.050 | 17.050 | -0.100 | -0.58% | 17.030 | 17.270 | 6371 | 1092.020 | 1.63% |
| 2025-11-26 | 17.400 | 17.150 | -0.170 | -0.98% | 17.060 | 17.540 | 8337 | 1436.400 | 2.13% |
| 2025-11-25 | 17.210 | 17.320 | 0.080 | 0.46% | 17.210 | 17.550 | 9062 | 1579.560 | 2.32% |
| 2025-11-24 | 17.180 | 17.240 | 0.220 | 1.29% | 16.950 | 17.270 | 6077 | 1040.957 | 1.55% |
| 2025-11-21 | 17.680 | 17.020 | -0.800 | -4.49% | 16.910 | 17.840 | 16678 | 2872.250 | 4.27% |
| 2025-11-20 | 18.350 | 17.820 | -0.170 | -0.94% | 17.800 | 18.350 | 7005 | 1257.049 | 1.79% |
| 2025-11-19 | 18.260 | 17.990 | -0.270 | -1.48% | 17.770 | 18.330 | 13111 | 2361.368 | 3.35% |
| 2025-11-18 | 18.570 | 18.260 | -0.530 | -2.82% | 18.180 | 18.860 | 21185 | 3904.248 | 5.42% |
| 2025-11-17 | 19.060 | 18.790 | -0.340 | -1.78% | 18.580 | 19.070 | 14251 | 2671.850 | 3.65% |
| 2025-11-14 | 19.120 | 19.130 | -0.090 | -0.47% | 19.080 | 19.280 | 5679 | 1089.549 | 1.45% |
| 2025-11-13 | 19.120 | 19.220 | 0.130 | 0.68% | 19.050 | 19.400 | 8762 | 1689.283 | 2.24% |
| 2025-11-12 | 19.260 | 19.090 | -0.090 | -0.47% | 19.000 | 19.360 | 7438 | 1424.818 | 1.90% |
| 2025-11-11 | 19.150 | 19.180 | -0.020 | -0.10% | 18.980 | 19.310 | 9215 | 1764.808 | 2.36% |
| 2025-11-10 | 19.210 | 19.200 | 0.000 | 0.00% | 19.050 | 19.430 | 9146 | 1755.665 | 2.34% |
| 2025-11-07 | 19.580 | 19.200 | -0.370 | -1.89% | 19.140 | 19.590 | 14946 | 2889.022 | 3.82% |
| 2025-11-06 | 19.810 | 19.570 | -0.140 | -0.71% | 19.470 | 19.830 | 11092 | 2173.417 | 2.84% |
| 2025-11-05 | 19.400 | 19.710 | 0.110 | 0.56% | 19.330 | 19.830 | 9854 | 1934.462 | 2.52% |
| 2025-11-04 | 20.050 | 19.600 | -0.470 | -2.34% | 19.390 | 20.050 | 15044 | 2959.174 | 3.85% |
| 2025-11-03 | 19.900 | 20.070 | 0.310 | 1.57% | 19.690 | 20.390 | 20055 | 4028.538 | 5.13% |
| 2025-10-31 | 19.680 | 19.760 | 0.060 | 0.30% | 19.680 | 20.100 | 15336 | 3048.011 | 3.92% |
| 2025-10-30 | 20.270 | 19.700 | -0.500 | -2.48% | 19.600 | 20.510 | 28728 | 5794.812 | 7.35% |
| 2025-10-29 | 19.410 | 20.200 | 0.680 | 3.48% | 18.980 | 20.300 | 30464 | 5974.575 | 7.79% |
| 2025-10-28 | 19.880 | 19.520 | -0.040 | -0.20% | 19.330 | 19.880 | 9703 | 1895.872 | 2.48% |
| 2025-10-27 | 19.460 | 19.560 | 0.130 | 0.67% | 19.290 | 19.620 | 12337 | 2401.930 | 3.16% |
| 2025-10-24 | 19.650 | 19.430 | -0.170 | -0.87% | 19.400 | 19.800 | 16733 | 3272.654 | 4.28% |
| 2025-10-23 | 19.880 | 19.600 | -0.400 | -2.00% | 19.430 | 19.970 | 17677 | 3464.993 | 4.52% |
| 2025-10-22 | 20.380 | 20.000 | -0.080 | -0.40% | 19.800 | 20.640 | 35450 | 7185.406 | 9.07% |
| 2025-10-21 | 18.850 | 20.080 | 1.380 | 7.38% | 18.710 | 20.160 | 37577 | 7381.562 | 9.61% |
| 2025-10-20 | 18.770 | 18.700 | 0.130 | 0.70% | 18.400 | 18.930 | 9762 | 1828.793 | 2.50% |
| 2025-10-17 | 19.400 | 18.570 | -0.850 | -4.38% | 18.570 | 19.580 | 21317 | 4049.235 | 5.45% |
| 2025-10-16 | 19.910 | 19.420 | -0.630 | -3.14% | 19.350 | 20.180 | 15049 | 2958.774 | 3.85% |
深证大盘股票行情在线 K线走势图
摩尔线程(920082)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
