摩尔线程(920108)股票行情
摩尔线程(920108)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 | 12.980 | 13.110 | 0.130 | 1.00% | 12.910 | 13.330 | 12131 | 1595.970 | - |
| 2026-02-05 | 13.260 | 12.980 | -0.300 | -2.26% | 12.980 | 13.290 | 9237 | 1212.977 | - |
| 2026-02-04 | 13.300 | 13.280 | -0.070 | -0.52% | 13.220 | 13.420 | 10036 | 1336.560 | - |
| 2026-02-03 | 13.410 | 13.350 | 0.120 | 0.91% | 13.200 | 13.410 | 10326 | 1370.656 | - |
| 2026-02-02 | 13.590 | 13.230 | -0.370 | -2.72% | 13.230 | 13.590 | 13611 | 1822.838 | - |
| 2026-01-30 | 14.210 | 13.600 | -0.690 | -4.83% | 13.600 | 14.340 | 19503 | 2709.896 | - |
| 2026-01-29 | 14.620 | 14.290 | -0.460 | -3.12% | 14.190 | 14.760 | 13949 | 2008.518 | - |
| 2026-01-28 | 14.480 | 14.750 | 0.140 | 0.96% | 14.480 | 14.920 | 20671 | 3054.121 | - |
| 2026-01-27 | 14.800 | 14.610 | -0.160 | -1.08% | 14.480 | 14.920 | 21467 | 3146.342 | - |
| 2026-01-26 | 14.490 | 14.770 | 0.310 | 2.14% | 14.220 | 14.900 | 28936 | 4203.056 | - |
| 2026-01-23 | 14.070 | 14.460 | 0.400 | 2.84% | 14.060 | 14.490 | 25375 | 3628.956 | - |
| 2026-01-22 | 14.140 | 14.060 | 0.090 | 0.64% | 13.980 | 14.240 | 8629 | 1210.834 | - |
| 2026-01-21 | 14.050 | 13.970 | -0.060 | -0.43% | 13.910 | 14.100 | 7025 | 985.198 | - |
| 2026-01-20 | 13.960 | 14.030 | 0.150 | 1.08% | 13.860 | 14.030 | 9136 | 1273.399 | - |
| 2026-01-19 | 13.950 | 13.880 | -0.110 | -0.79% | 13.840 | 14.030 | 8373 | 1166.403 | - |
| 2026-01-16 | 13.930 | 13.990 | 0.070 | 0.50% | 13.860 | 14.100 | 8718 | 1219.504 | - |
| 2026-01-15 | 14.040 | 13.920 | -0.250 | -1.76% | 13.900 | 14.210 | 14447 | 2028.492 | - |
| 2026-01-14 | 14.190 | 14.170 | -0.030 | -0.21% | 14.010 | 14.360 | 20442 | 2902.248 | - |
| 2026-01-13 | 14.220 | 14.200 | 0.080 | 0.57% | 14.000 | 14.380 | 20269 | 2881.787 | - |
| 2026-01-12 | 13.840 | 14.120 | 0.300 | 2.17% | 13.780 | 14.120 | 21611 | 3016.866 | - |
| 2026-01-09 | 13.900 | 13.820 | -0.070 | -0.50% | 13.710 | 13.960 | 12884 | 1783.082 | - |
| 2026-01-08 | 13.750 | 13.890 | 0.170 | 1.24% | 13.580 | 13.910 | 9959 | 1374.646 | - |
| 2026-01-07 | 13.770 | 13.720 | -0.060 | -0.44% | 13.660 | 13.860 | 8427 | 1159.140 | - |
| 2026-01-06 | 13.620 | 13.780 | 0.180 | 1.32% | 13.540 | 13.810 | 10605 | 1452.425 | - |
| 2026-01-05 | 13.420 | 13.600 | 0.150 | 1.12% | 13.420 | 13.780 | 7769 | 1059.301 | - |
| 2025-12-31 | 13.400 | 13.450 | 0.010 | 0.07% | 13.400 | 13.680 | 8117 | 1099.974 | - |
| 2025-12-30 | 13.580 | 13.440 | -0.110 | -0.81% | 13.310 | 13.590 | 7104 | 956.169 | - |
| 2025-12-29 | 13.770 | 13.550 | -0.220 | -1.60% | 13.520 | 13.770 | 8198 | 1114.859 | - |
| 2025-12-26 | 13.950 | 13.770 | -0.100 | -0.72% | 13.710 | 13.950 | 6839 | 944.533 | - |
| 2025-12-25 | 13.870 | 13.870 | 0.010 | 0.07% | 13.830 | 13.970 | 6350 | 881.075 | - |
| 2025-12-24 | 14.190 | 13.860 | -0.140 | -1.00% | 13.830 | 14.190 | 7215 | 1005.794 | - |
| 2025-12-23 | 14.260 | 14.000 | -0.210 | -1.48% | 13.940 | 14.280 | 8960 | 1263.721 | - |
| 2025-12-22 | 14.120 | 14.210 | 0.040 | 0.28% | 14.080 | 14.220 | 6592 | 933.687 | - |
| 2025-12-19 | 14.130 | 14.170 | 0.070 | 0.50% | 14.070 | 14.270 | 7180 | 1015.872 | - |
| 2025-12-18 | 14.200 | 14.100 | -0.140 | -0.98% | 14.040 | 14.300 | 8095 | 1147.228 | - |
| 2025-12-17 | 14.250 | 14.240 | -0.010 | -0.07% | 14.060 | 14.310 | 6874 | 974.780 | - |
| 2025-12-16 | 14.300 | 14.250 | 0.080 | 0.56% | 14.050 | 14.390 | 11499 | 1640.278 | - |
| 2025-12-15 | 14.050 | 14.170 | 0.150 | 1.07% | 13.910 | 14.250 | 9482 | 1338.265 | - |
| 2025-12-12 | 14.160 | 14.020 | -0.110 | -0.78% | 13.870 | 14.330 | 14861 | 2098.826 | - |
| 2025-12-11 | 13.830 | 14.130 | 0.400 | 2.91% | 13.530 | 14.340 | 23395 | 3299.599 | - |
| 2025-12-10 | 13.780 | 13.730 | 0.110 | 0.81% | 13.460 | 13.780 | 5519 | 749.308 | - |
| 2025-12-09 | 13.940 | 13.620 | -0.190 | -1.38% | 13.570 | 13.960 | 7729 | 1059.874 | - |
| 2025-12-08 | 13.860 | 13.810 | 0.060 | 0.44% | 13.700 | 13.900 | 7602 | 1050.360 | - |
| 2025-12-05 | 13.650 | 13.750 | 0.110 | 0.81% | 13.390 | 13.860 | 7570 | 1030.594 | - |
| 2025-12-04 | 14.000 | 13.640 | -0.390 | -2.78% | 13.630 | 14.150 | 7369 | 1012.516 | - |
| 2025-12-03 | 14.000 | 14.030 | 0.030 | 0.21% | 13.760 | 14.060 | 5582 | 775.300 | - |
| 2025-12-02 | 14.260 | 14.000 | -0.180 | -1.27% | 13.940 | 14.260 | 5138 | 721.293 | - |
| 2025-12-01 | 13.830 | 14.180 | 0.360 | 2.60% | 13.830 | 14.190 | 8881 | 1243.681 | - |
| 2025-11-28 | 13.890 | 13.820 | 0.020 | 0.14% | 13.610 | 13.890 | 5927 | 812.469 | - |
| 2025-11-27 | 13.960 | 13.800 | -0.100 | -0.72% | 13.710 | 14.040 | 7476 | 1036.848 | - |
| 2025-11-26 | 14.230 | 13.900 | -0.330 | -2.32% | 13.880 | 14.400 | 7906 | 1110.250 | - |
| 2025-11-25 | 14.380 | 14.230 | -0.010 | -0.07% | 14.230 | 14.470 | 7321 | 1049.892 | - |
| 2025-11-24 | 13.970 | 14.240 | 0.400 | 2.89% | 13.900 | 14.260 | 8292 | 1168.759 | - |
| 2025-11-21 | 14.350 | 13.840 | -0.530 | -3.69% | 13.600 | 14.400 | 19044 | 2655.822 | - |
| 2025-11-20 | 14.640 | 14.370 | -0.140 | -0.96% | 14.310 | 14.700 | 5843 | 846.787 | - |
| 2025-11-19 | 14.890 | 14.510 | -0.390 | -2.62% | 14.460 | 15.000 | 11283 | 1649.523 | - |
| 2025-11-18 | 15.290 | 14.900 | -0.400 | -2.61% | 14.880 | 15.290 | 12730 | 1909.169 | - |
| 2025-11-17 | 15.650 | 15.300 | -0.330 | -2.11% | 15.180 | 15.650 | 13157 | 2018.555 | - |
| 2025-11-14 | 15.510 | 15.630 | 0.120 | 0.77% | 15.470 | 15.880 | 20131 | 3160.768 | - |
| 2025-11-13 | 15.420 | 15.510 | 0.100 | 0.65% | 15.340 | 15.540 | 10848 | 1676.615 | - |
| 2025-11-12 | 15.400 | 15.410 | -0.040 | -0.26% | 15.310 | 15.570 | 8268 | 1275.391 | - |
| 2025-11-11 | 15.510 | 15.450 | -0.110 | -0.71% | 15.390 | 15.650 | 8544 | 1323.027 | - |
| 2025-11-10 | 15.650 | 15.560 | 0.030 | 0.19% | 15.360 | 15.650 | 9557 | 1480.218 | - |
| 2025-11-07 | 15.580 | 15.530 | 0.030 | 0.19% | 15.450 | 15.650 | 8017 | 1247.718 | - |
| 2025-11-06 | 15.700 | 15.500 | -0.180 | -1.15% | 15.410 | 15.770 | 13075 | 2031.121 | - |
| 2025-11-05 | 15.480 | 15.680 | -0.010 | -0.06% | 15.470 | 15.790 | 10096 | 1583.500 | - |
| 2025-11-04 | 15.770 | 15.690 | -0.090 | -0.57% | 15.450 | 15.850 | 11652 | 1821.570 | - |
| 2025-11-03 | 15.890 | 15.780 | -0.040 | -0.25% | 15.710 | 16.070 | 15263 | 2424.527 | - |
| 2025-10-31 | 15.400 | 15.820 | 0.030 | 0.19% | 15.400 | 16.100 | 16971 | 2686.096 | - |
| 2025-10-30 | 16.010 | 15.790 | -0.270 | -1.68% | 15.750 | 16.290 | 21919 | 3532.170 | - |
| 2025-10-29 | 15.590 | 16.060 | 0.490 | 3.15% | 15.260 | 16.080 | 24475 | 3846.790 | - |
| 2025-10-28 | 15.830 | 15.570 | -0.280 | -1.77% | 15.500 | 15.860 | 11397 | 1782.974 | - |
| 2025-10-27 | 16.170 | 15.850 | -0.150 | -0.94% | 15.690 | 16.190 | 14481 | 2294.450 | - |
| 2025-10-24 | 15.770 | 16.000 | 0.230 | 1.46% | 15.770 | 16.090 | 13093 | 2084.178 | - |
| 2025-10-23 | 15.760 | 15.770 | -0.240 | -1.50% | 15.580 | 15.990 | 16394 | 2578.881 | - |
| 2025-10-22 | 16.030 | 16.010 | 0.260 | 1.65% | 15.880 | 16.500 | 24740 | 4024.075 | - |
| 2025-10-21 | 15.290 | 15.750 | 0.550 | 3.62% | 15.220 | 15.850 | 16857 | 2633.004 | - |
| 2025-10-20 | 15.290 | 15.200 | 0.010 | 0.07% | 15.190 | 15.480 | 8305 | 1272.251 | - |
| 2025-10-17 | 15.780 | 15.190 | -0.590 | -3.74% | 15.190 | 15.920 | 11799 | 1843.174 | - |
| 2025-10-16 | 16.360 | 15.780 | -0.580 | -3.55% | 15.780 | 16.360 | 21873 | 3503.802 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920108)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
