摩尔线程(920087)股票行情
摩尔线程(920087)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 | 17.500 | 17.770 | -0.050 | -0.28% | 17.500 | 18.380 | 98402 | 17659.729 | 6.00% |
| 2026-02-05 | 19.230 | 17.820 | -2.000 | -10.09% | 17.810 | 19.350 | 168394 | 30820.102 | 10.27% |
| 2026-02-04 | 20.700 | 19.820 | -0.480 | -2.36% | 19.310 | 21.800 | 256806 | 53016.160 | 15.65% |
| 2026-02-03 | 19.800 | 20.300 | -0.140 | -0.68% | 19.440 | 20.400 | 150722 | 30022.863 | 9.19% |
| 2026-02-02 | 19.460 | 20.440 | -0.590 | -2.81% | 18.520 | 21.150 | 225135 | 44136.734 | 13.72% |
| 2026-01-30 | 19.320 | 21.030 | 1.950 | 10.22% | 18.590 | 24.000 | 303580 | 66518.812 | 18.51% |
| 2026-01-29 | 17.490 | 19.080 | 1.300 | 7.31% | 17.400 | 19.580 | 189612 | 35436.980 | 11.56% |
| 2026-01-28 | 16.650 | 17.780 | 1.080 | 6.47% | 16.560 | 18.280 | 160515 | 28253.680 | 9.78% |
| 2026-01-27 | 17.040 | 16.700 | -0.400 | -2.34% | 16.400 | 17.040 | 54264 | 9033.731 | 3.31% |
| 2026-01-26 | 17.050 | 17.100 | -0.060 | -0.35% | 16.930 | 17.680 | 80334 | 13916.064 | 4.90% |
| 2026-01-23 | 17.070 | 17.160 | -0.070 | -0.41% | 17.070 | 17.240 | 48012 | 8233.155 | 2.93% |
| 2026-01-22 | 17.000 | 17.230 | 0.120 | 0.70% | 16.920 | 17.430 | 61039 | 10508.378 | 3.72% |
| 2026-01-21 | 17.340 | 17.110 | -0.080 | -0.47% | 16.800 | 17.340 | 60514 | 10292.284 | 3.69% |
| 2026-01-20 | 16.900 | 17.190 | 0.280 | 1.66% | 16.740 | 17.330 | 64290 | 10984.779 | 3.92% |
| 2026-01-19 | 16.970 | 16.910 | -0.130 | -0.76% | 16.860 | 17.370 | 51037 | 8697.692 | 3.11% |
| 2026-01-16 | 16.900 | 17.040 | 0.140 | 0.83% | 16.670 | 17.110 | 49710 | 8404.606 | 3.03% |
| 2026-01-15 | 16.650 | 16.900 | 0.270 | 1.62% | 16.650 | 17.500 | 95806 | 16306.493 | 5.84% |
| 2026-01-14 | 16.500 | 16.630 | -0.020 | -0.12% | 16.360 | 16.780 | 69775 | 11537.218 | 4.25% |
| 2026-01-13 | 16.800 | 16.650 | -0.130 | -0.77% | 16.540 | 17.340 | 95978 | 16272.002 | 5.85% |
| 2026-01-12 | 16.370 | 16.780 | 0.320 | 1.94% | 16.310 | 16.850 | 81138 | 13462.516 | 4.95% |
| 2026-01-09 | 16.310 | 16.460 | 0.140 | 0.86% | 16.180 | 16.460 | 41133 | 6725.498 | 2.51% |
| 2026-01-08 | 16.190 | 16.320 | 0.060 | 0.37% | 16.170 | 16.400 | 37964 | 6174.332 | 2.31% |
| 2026-01-07 | 16.150 | 16.260 | 0.020 | 0.12% | 16.080 | 16.320 | 38287 | 6209.165 | 2.33% |
| 2026-01-06 | 16.080 | 16.240 | 0.160 | 1.00% | 16.050 | 16.300 | 46835 | 7585.950 | 2.85% |
| 2026-01-05 | 15.900 | 16.080 | 0.130 | 0.82% | 15.840 | 16.120 | 33892 | 5437.454 | 2.07% |
| 2025-12-31 | 15.920 | 15.950 | -0.110 | -0.68% | 15.710 | 16.130 | 55529 | 8815.329 | 3.38% |
| 2025-12-30 | 16.660 | 16.060 | -0.570 | -3.43% | 15.980 | 17.160 | 95279 | 15751.201 | 5.81% |
| 2025-12-29 | 17.000 | 16.630 | -0.520 | -3.03% | 16.600 | 17.110 | 56333 | 9486.107 | 3.43% |
| 2025-12-26 | 16.870 | 17.150 | 0.320 | 1.90% | 16.750 | 17.280 | 61784 | 10543.551 | 3.77% |
| 2025-12-25 | 17.260 | 16.830 | -0.460 | -2.66% | 16.830 | 17.260 | 50171 | 8538.595 | 3.06% |
| 2025-12-24 | 17.100 | 17.290 | -0.020 | -0.12% | 16.880 | 17.310 | 65720 | 11233.787 | 4.01% |
| 2025-12-23 | 16.700 | 17.310 | 0.510 | 3.04% | 16.570 | 17.580 | 109783 | 18731.225 | 6.69% |
| 2025-12-22 | 16.600 | 16.800 | 0.060 | 0.36% | 16.570 | 17.440 | 98964 | 16777.098 | 6.03% |
| 2025-12-19 | 16.200 | 16.740 | 0.450 | 2.76% | 16.110 | 16.820 | 75725 | 12546.294 | 4.62% |
| 2025-12-18 | 16.090 | 16.290 | 0.080 | 0.49% | 16.010 | 16.440 | 47152 | 7676.754 | 2.87% |
| 2025-12-17 | 16.200 | 16.210 | -0.120 | -0.73% | 15.930 | 16.240 | 44602 | 7172.762 | 2.72% |
| 2025-12-16 | 16.130 | 16.330 | 0.200 | 1.24% | 15.950 | 16.470 | 66806 | 10854.967 | 4.07% |
| 2025-12-15 | 15.810 | 16.130 | 0.330 | 2.09% | 15.700 | 16.280 | 64549 | 10343.371 | 3.93% |
| 2025-12-12 | 15.720 | 15.800 | -0.250 | -1.56% | 15.660 | 16.150 | 58485 | 9277.142 | 3.57% |
| 2025-12-11 | 15.830 | 16.050 | 0.040 | 0.25% | 15.270 | 16.570 | 110512 | 17527.129 | 6.74% |
| 2025-12-10 | 15.710 | 16.010 | 0.310 | 1.97% | 15.640 | 16.330 | 66715 | 10684.856 | 4.07% |
| 2025-12-09 | 16.400 | 15.700 | -0.660 | -4.03% | 15.700 | 16.400 | 69834 | 11133.135 | 4.35% |
| 2025-12-08 | 16.410 | 16.360 | 0.020 | 0.12% | 16.180 | 16.420 | 47805 | 7784.539 | 2.98% |
| 2025-12-05 | 16.200 | 16.340 | 0.090 | 0.55% | 16.200 | 16.550 | 49084 | 8027.669 | 3.06% |
| 2025-12-04 | 16.370 | 16.250 | -0.190 | -1.16% | 16.140 | 16.400 | 44561 | 7242.488 | 2.77% |
| 2025-12-03 | 16.760 | 16.440 | -0.310 | -1.85% | 16.400 | 16.760 | 51530 | 8518.884 | 3.21% |
| 2025-12-02 | 16.280 | 16.750 | 0.350 | 2.13% | 16.280 | 16.800 | 73904 | 12303.392 | 4.60% |
| 2025-12-01 | 16.270 | 16.400 | 0.140 | 0.86% | 16.050 | 16.450 | 38194 | 6216.961 | 2.38% |
| 2025-11-28 | 16.200 | 16.260 | 0.060 | 0.37% | 16.050 | 16.500 | 45554 | 7433.247 | 2.84% |
| 2025-11-27 | 16.500 | 16.200 | -0.300 | -1.82% | 16.070 | 16.500 | 51261 | 8301.409 | 3.19% |
| 2025-11-26 | 16.350 | 16.500 | 0.100 | 0.61% | 16.240 | 16.840 | 81659 | 13501.444 | 5.08% |
| 2025-11-25 | 16.140 | 16.400 | 0.310 | 1.93% | 15.800 | 16.420 | 92719 | 14926.689 | 5.77% |
| 2025-11-24 | 16.060 | 16.090 | -0.300 | -1.83% | 15.850 | 16.520 | 119448 | 19266.082 | 7.44% |
| 2025-11-21 | 16.120 | 16.390 | 0.680 | 4.33% | 16.060 | 18.050 | 204021 | 34749.926 | 12.70% |
| 2025-11-20 | 16.100 | 15.710 | -0.290 | -1.81% | 15.700 | 16.170 | 33929 | 5368.196 | 2.11% |
| 2025-11-19 | 16.450 | 16.000 | -0.450 | -2.74% | 15.850 | 16.480 | 52384 | 8445.002 | 3.26% |
| 2025-11-18 | 16.420 | 16.450 | 0.030 | 0.18% | 16.250 | 16.820 | 40802 | 6765.149 | 2.54% |
| 2025-11-17 | 16.570 | 16.420 | -0.100 | -0.61% | 16.200 | 16.700 | 40299 | 6605.205 | 2.51% |
| 2025-11-14 | 16.700 | 16.520 | 0.120 | 0.73% | 16.430 | 17.250 | 63728 | 10667.831 | 3.97% |
| 2025-11-13 | 16.220 | 16.400 | 0.150 | 0.92% | 16.190 | 16.600 | 41220 | 6752.248 | 2.57% |
| 2025-11-12 | 16.310 | 16.250 | -0.040 | -0.25% | 16.180 | 16.870 | 60330 | 9940.007 | 3.76% |
| 2025-11-11 | 15.880 | 16.290 | 0.360 | 2.26% | 15.800 | 16.400 | 48496 | 7833.375 | 3.02% |
| 2025-11-10 | 15.720 | 15.930 | 0.220 | 1.40% | 15.510 | 15.990 | 28550 | 4517.003 | 1.78% |
| 2025-11-07 | 15.970 | 15.710 | -0.200 | -1.26% | 15.680 | 16.170 | 35969 | 5707.576 | 2.24% |
| 2025-11-06 | 16.350 | 15.910 | -0.330 | -2.03% | 15.900 | 16.350 | 40130 | 6443.835 | 2.50% |
| 2025-11-05 | 16.010 | 16.240 | 0.150 | 0.93% | 16.000 | 16.500 | 58186 | 9499.360 | 3.62% |
| 2025-11-04 | 16.200 | 16.090 | -0.190 | -1.17% | 16.000 | 16.530 | 50324 | 8150.903 | 3.13% |
| 2025-11-03 | 16.220 | 16.280 | 0.080 | 0.49% | 16.130 | 16.620 | 59922 | 9808.396 | 3.73% |
| 2025-10-31 | 16.130 | 16.200 | -0.430 | -2.59% | 15.880 | 16.430 | 69990 | 11287.908 | 4.36% |
| 2025-10-30 | 15.990 | 16.630 | 0.510 | 3.16% | 15.900 | 16.990 | 110015 | 18224.496 | 6.85% |
| 2025-10-29 | 15.690 | 16.120 | 0.280 | 1.77% | 15.380 | 16.250 | 49471 | 7806.316 | 3.08% |
| 2025-10-28 | 15.690 | 15.840 | 0.120 | 0.76% | 15.660 | 15.990 | 36269 | 5737.137 | 2.26% |
| 2025-10-27 | 15.700 | 15.720 | -0.350 | -2.18% | 15.370 | 15.970 | 46828 | 7366.199 | 2.92% |
| 2025-10-24 | 15.730 | 16.070 | 0.310 | 1.97% | 15.560 | 16.520 | 54487 | 8701.680 | 3.39% |
| 2025-10-23 | 16.160 | 15.760 | -0.260 | -1.62% | 15.680 | 16.360 | 51580 | 8247.586 | 3.21% |
| 2025-10-22 | 16.390 | 16.020 | -0.440 | -2.67% | 16.020 | 16.540 | 53700 | 8727.056 | 3.34% |
| 2025-10-21 | 16.400 | 16.460 | -0.110 | -0.66% | 16.160 | 16.500 | 58958 | 9628.112 | 3.67% |
| 2025-10-20 | 16.780 | 16.570 | -0.620 | -3.61% | 16.460 | 17.090 | 60654 | 10092.292 | 3.78% |
| 2025-10-17 | 17.120 | 17.190 | -0.070 | -0.41% | 16.800 | 17.770 | 85777 | 14776.387 | 5.34% |
| 2025-10-16 | 17.190 | 17.260 | 0.220 | 1.29% | 16.710 | 17.630 | 95447 | 16452.641 | 5.94% |
深证大盘股票行情在线 K线走势图
摩尔线程(920087)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
