摩尔线程(920090)股票行情
摩尔线程(920090)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 | 6.850 | 6.820 | -0.100 | -1.45% | 6.810 | 6.980 | 43821 | 3028.202 | 3.24% |
| 2026-02-05 | 7.030 | 6.920 | -0.140 | -1.98% | 6.920 | 7.100 | 59383 | 4151.070 | 4.39% |
| 2026-02-04 | 6.950 | 7.060 | 0.060 | 0.86% | 6.890 | 7.140 | 76680 | 5393.870 | 5.67% |
| 2026-02-03 | 6.880 | 7.000 | 0.220 | 3.24% | 6.810 | 7.000 | 61799 | 4277.217 | 4.57% |
| 2026-02-02 | 6.810 | 6.780 | -0.040 | -0.59% | 6.760 | 6.910 | 60555 | 4128.416 | 4.47% |
| 2026-01-30 | 7.010 | 6.820 | -0.250 | -3.54% | 6.820 | 7.070 | 84733 | 5886.876 | 6.26% |
| 2026-01-29 | 6.820 | 7.070 | 0.030 | 0.43% | 6.800 | 7.320 | 129551 | 9236.413 | 9.57% |
| 2026-01-28 | 7.170 | 7.040 | -0.170 | -2.36% | 7.000 | 7.340 | 73414 | 5245.092 | 5.42% |
| 2026-01-27 | 7.190 | 7.210 | 0.020 | 0.28% | 7.010 | 7.290 | 86508 | 6180.551 | 6.39% |
| 2026-01-26 | 7.550 | 7.190 | -0.380 | -5.02% | 7.170 | 7.580 | 119044 | 8709.982 | 8.80% |
| 2026-01-23 | 7.370 | 7.570 | 0.190 | 2.57% | 7.340 | 7.650 | 130055 | 9792.578 | 9.61% |
| 2026-01-22 | 7.340 | 7.380 | 0.110 | 1.51% | 7.290 | 7.550 | 102493 | 7588.233 | 7.57% |
| 2026-01-21 | 7.310 | 7.270 | -0.140 | -1.89% | 7.200 | 7.600 | 113799 | 8396.899 | 8.41% |
| 2026-01-20 | 7.530 | 7.410 | -0.100 | -1.33% | 7.330 | 7.790 | 152886 | 11651.520 | 11.30% |
| 2026-01-19 | 7.510 | 7.510 | -0.050 | -0.66% | 7.410 | 7.680 | 102872 | 7755.505 | 7.60% |
| 2026-01-16 | 7.950 | 7.560 | -0.330 | -4.18% | 7.470 | 8.040 | 182320 | 14052.459 | 13.47% |
| 2026-01-15 | 8.290 | 7.890 | -0.840 | -9.62% | 7.800 | 8.580 | 266588 | 21546.668 | 19.70% |
| 2026-01-14 | 7.540 | 8.730 | 0.730 | 9.13% | 7.510 | 9.350 | 507003 | 43591.477 | 37.46% |
| 2026-01-13 | 9.230 | 8.000 | -0.630 | -7.30% | 7.870 | 9.500 | 587558 | 51894.504 | 43.41% |
| 2026-01-12 | 6.680 | 8.630 | 1.990 | 29.97% | 6.670 | 8.630 | 539088 | 43358.293 | 39.83% |
| 2026-01-09 | 6.490 | 6.640 | 0.120 | 1.84% | 6.480 | 6.660 | 73600 | 4852.390 | 5.44% |
| 2026-01-08 | 6.580 | 6.520 | 0.010 | 0.15% | 6.460 | 6.580 | 54937 | 3585.050 | 4.06% |
| 2026-01-07 | 6.640 | 6.510 | -0.160 | -2.40% | 6.490 | 6.680 | 70384 | 4627.465 | 5.20% |
| 2026-01-06 | 6.390 | 6.670 | 0.250 | 3.89% | 6.250 | 6.730 | 112258 | 7413.240 | 8.29% |
| 2026-01-05 | 6.350 | 6.420 | 0.070 | 1.10% | 6.300 | 6.470 | 34732 | 2222.037 | 2.57% |
| 2025-12-31 | 6.380 | 6.350 | 0.020 | 0.32% | 6.330 | 6.500 | 31211 | 1997.286 | 2.31% |
| 2025-12-30 | 6.340 | 6.330 | 0.000 | 0.00% | 6.260 | 6.430 | 28660 | 1818.274 | 2.12% |
| 2025-12-29 | 6.430 | 6.330 | -0.120 | -1.86% | 6.310 | 6.480 | 35240 | 2245.276 | 2.60% |
| 2025-12-26 | 6.520 | 6.450 | -0.090 | -1.38% | 6.450 | 6.590 | 46916 | 3055.054 | 3.47% |
| 2025-12-25 | 6.540 | 6.540 | -0.010 | -0.15% | 6.540 | 6.640 | 43608 | 2870.869 | 3.22% |
| 2025-12-24 | 6.560 | 6.550 | -0.010 | -0.15% | 6.530 | 6.660 | 31294 | 2062.862 | 2.31% |
| 2025-12-23 | 6.770 | 6.560 | -0.210 | -3.10% | 6.550 | 6.790 | 50632 | 3371.478 | 3.74% |
| 2025-12-22 | 6.660 | 6.770 | 0.100 | 1.50% | 6.630 | 6.850 | 67910 | 4581.360 | 5.02% |
| 2025-12-19 | 6.490 | 6.670 | 0.150 | 2.30% | 6.490 | 6.740 | 63223 | 4210.985 | 4.67% |
| 2025-12-18 | 6.580 | 6.520 | -0.100 | -1.51% | 6.510 | 6.640 | 47637 | 3131.689 | 3.52% |
| 2025-12-17 | 6.640 | 6.620 | -0.020 | -0.30% | 6.420 | 6.850 | 87789 | 5802.472 | 6.49% |
| 2025-12-16 | 6.450 | 6.640 | 0.230 | 3.59% | 6.370 | 6.790 | 116280 | 7723.145 | 8.59% |
| 2025-12-15 | 6.490 | 6.410 | -0.120 | -1.84% | 6.400 | 6.570 | 42164 | 2730.246 | 3.12% |
| 2025-12-12 | 6.570 | 6.530 | -0.030 | -0.46% | 6.400 | 6.720 | 53479 | 3517.154 | 3.95% |
| 2025-12-11 | 6.490 | 6.560 | 0.130 | 2.02% | 6.270 | 6.800 | 81548 | 5351.168 | 6.03% |
| 2025-12-10 | 6.450 | 6.430 | 0.010 | 0.16% | 6.270 | 6.480 | 38898 | 2473.068 | 2.87% |
| 2025-12-09 | 6.550 | 6.420 | -0.150 | -2.28% | 6.420 | 6.580 | 39297 | 2554.661 | 2.90% |
| 2025-12-08 | 6.460 | 6.570 | 0.110 | 1.70% | 6.460 | 6.830 | 87985 | 5846.024 | 6.50% |
| 2025-12-05 | 6.380 | 6.460 | 0.100 | 1.57% | 6.120 | 6.550 | 100203 | 6332.379 | 7.40% |
| 2025-12-04 | 6.530 | 6.360 | -0.170 | -2.60% | 6.260 | 6.540 | 43226 | 2757.022 | 3.19% |
| 2025-12-03 | 6.600 | 6.530 | -0.080 | -1.21% | 6.510 | 6.720 | 28813 | 1889.894 | 2.13% |
| 2025-12-02 | 6.780 | 6.610 | -0.130 | -1.93% | 6.610 | 6.830 | 36063 | 2406.304 | 2.66% |
| 2025-12-01 | 6.610 | 6.740 | 0.110 | 1.66% | 6.610 | 6.780 | 45724 | 3074.211 | 3.38% |
| 2025-11-28 | 6.610 | 6.630 | 0.000 | 0.00% | 6.510 | 6.710 | 26610 | 1757.172 | 1.97% |
| 2025-11-27 | 6.670 | 6.630 | -0.070 | -1.04% | 6.560 | 6.720 | 48099 | 3194.310 | 3.55% |
| 2025-11-26 | 6.820 | 6.700 | -0.060 | -0.89% | 6.610 | 6.880 | 43047 | 2892.603 | 3.18% |
| 2025-11-25 | 6.670 | 6.760 | 0.090 | 1.35% | 6.640 | 6.950 | 72327 | 4935.002 | 5.34% |
| 2025-11-24 | 6.650 | 6.670 | 0.040 | 0.60% | 6.330 | 6.790 | 96057 | 6268.380 | 7.10% |
| 2025-11-21 | 6.930 | 6.630 | -0.370 | -5.29% | 6.610 | 6.980 | 70668 | 4760.344 | 5.22% |
| 2025-11-20 | 6.800 | 7.000 | 0.220 | 3.24% | 6.690 | 7.160 | 105098 | 7345.292 | 7.77% |
| 2025-11-19 | 6.980 | 6.780 | -0.180 | -2.59% | 6.610 | 6.980 | 64519 | 4359.522 | 4.77% |
| 2025-11-18 | 7.040 | 6.960 | -0.080 | -1.14% | 6.930 | 7.100 | 40771 | 2848.812 | 3.01% |
| 2025-11-17 | 7.180 | 7.040 | -0.120 | -1.68% | 7.030 | 7.180 | 42290 | 2991.692 | 3.12% |
| 2025-11-14 | 7.290 | 7.160 | -0.130 | -1.78% | 7.120 | 7.330 | 41460 | 2996.161 | 3.06% |
| 2025-11-13 | 7.170 | 7.290 | 0.120 | 1.67% | 7.150 | 7.310 | 49776 | 3612.398 | 3.68% |
| 2025-11-12 | 7.260 | 7.170 | -0.070 | -0.97% | 7.130 | 7.290 | 32662 | 2351.323 | 2.41% |
| 2025-11-11 | 7.140 | 7.240 | 0.090 | 1.26% | 7.140 | 7.300 | 54729 | 3958.300 | 4.04% |
| 2025-11-10 | 7.090 | 7.150 | 0.080 | 1.13% | 7.010 | 7.220 | 46582 | 3316.097 | 3.44% |
| 2025-11-07 | 7.230 | 7.070 | -0.160 | -2.21% | 7.060 | 7.230 | 47247 | 3370.166 | 3.49% |
| 2025-11-06 | 7.350 | 7.230 | -0.100 | -1.36% | 7.180 | 7.350 | 48625 | 3515.531 | 3.59% |
| 2025-11-05 | 7.240 | 7.330 | 0.070 | 0.96% | 7.200 | 7.350 | 48229 | 3513.888 | 3.56% |
| 2025-11-04 | 7.440 | 7.260 | -0.180 | -2.42% | 7.190 | 7.450 | 68195 | 4956.963 | 5.04% |
| 2025-11-03 | 7.490 | 7.440 | -0.080 | -1.06% | 7.410 | 7.690 | 67109 | 5052.742 | 4.96% |
| 2025-10-31 | 7.440 | 7.520 | 0.010 | 0.13% | 7.370 | 7.720 | 120406 | 9103.178 | 8.90% |
| 2025-10-30 | 7.350 | 7.510 | 0.010 | 0.13% | 7.340 | 7.790 | 164114 | 12449.021 | 12.13% |
| 2025-10-29 | 7.020 | 7.500 | 0.450 | 6.38% | 6.900 | 7.550 | 133777 | 9690.418 | 9.88% |
| 2025-10-28 | 7.110 | 7.050 | -0.050 | -0.70% | 7.020 | 7.210 | 60831 | 4321.247 | 4.49% |
| 2025-10-27 | 7.100 | 7.100 | 0.030 | 0.42% | 7.010 | 7.200 | 59444 | 4228.776 | 4.39% |
| 2025-10-24 | 7.060 | 7.070 | 0.010 | 0.14% | 7.010 | 7.120 | 52559 | 3714.749 | 3.88% |
| 2025-10-23 | 7.130 | 7.060 | -0.030 | -0.42% | 6.890 | 7.130 | 57360 | 4003.579 | 4.24% |
| 2025-10-22 | 7.190 | 7.090 | -0.100 | -1.39% | 7.040 | 7.260 | 89196 | 6366.564 | 6.59% |
| 2025-10-21 | 6.850 | 7.190 | 0.400 | 5.89% | 6.750 | 7.200 | 115370 | 8122.299 | 8.52% |
| 2025-10-20 | 6.720 | 6.790 | 0.130 | 1.95% | 6.710 | 6.850 | 38043 | 2573.128 | 2.81% |
| 2025-10-17 | 7.000 | 6.660 | -0.240 | -3.48% | 6.660 | 7.000 | 57217 | 3891.729 | 4.23% |
| 2025-10-16 | 7.040 | 6.900 | -0.180 | -2.54% | 6.860 | 7.130 | 48064 | 3357.580 | 3.55% |
深证大盘股票行情在线 K线走势图
摩尔线程(920090)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
