摩尔线程(920116)股票行情
摩尔线程(920116)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 |
|---|
| 2026-03-26 | 86.000 | 85.080 | 0.770 | 0.91% | 84.480 | 87.650 | 28188 | 24232.143 | 1.84% |
| 2026-03-25 | 84.900 | 84.310 | 0.410 | 0.49% | 84.000 | 86.230 | 18402 | 15626.303 | 1.20% |
| 2026-03-24 | 85.330 | 83.900 | 0.020 | 0.02% | 82.450 | 85.970 | 20539 | 17289.627 | 1.34% |
| 2026-03-23 | 88.480 | 83.880 | -5.210 | -5.85% | 83.190 | 88.850 | 23050 | 19811.188 | 1.50% |
| 2026-03-20 | 95.480 | 89.090 | -5.020 | -5.33% | 88.660 | 95.980 | 21845 | 19990.289 | 1.42% |
| 2026-03-19 | 93.590 | 94.110 | -1.940 | -2.02% | 93.010 | 96.480 | 15522 | 14667.725 | 1.01% |
| 2026-03-18 | 94.230 | 96.050 | 2.870 | 3.08% | 92.670 | 96.230 | 22898 | 21678.881 | 1.49% |
| 2026-03-17 | 96.990 | 93.180 | -3.100 | -3.22% | 92.980 | 97.780 | 15650 | 14900.115 | 1.02% |
| 2026-03-16 | 96.700 | 96.280 | -0.170 | -0.18% | 94.710 | 96.730 | 13696 | 13128.978 | 0.89% |
| 2026-03-13 | 99.690 | 96.450 | -3.560 | -3.56% | 96.000 | 99.690 | 20107 | 19546.996 | 1.31% |
| 2026-03-12 | 102.010 | 100.010 | -2.330 | -2.28% | 99.090 | 102.900 | 17184 | 17250.301 | 1.12% |
| 2026-03-11 | 104.990 | 102.340 | -1.480 | -1.43% | 102.010 | 105.000 | 18384 | 18910.021 | 1.20% |
| 2026-03-10 | 102.360 | 103.820 | 2.590 | 2.56% | 101.850 | 104.980 | 20694 | 21340.670 | 1.35% |
| 2026-03-09 | 101.020 | 101.230 | -4.030 | -3.83% | 98.980 | 102.980 | 27865 | 28038.447 | 1.82% |
| 2026-03-06 | 104.900 | 105.260 | 0.330 | 0.31% | 103.550 | 107.890 | 27417 | 29134.562 | 1.79% |
| 2026-03-05 | 106.800 | 104.930 | -0.410 | -0.39% | 103.000 | 107.800 | 27484 | 28639.188 | 1.79% |
| 2026-03-04 | 101.940 | 105.340 | 3.180 | 3.11% | 101.010 | 106.380 | 28151 | 29449.609 | 1.83% |
| 2026-03-03 | 110.150 | 102.160 | -8.150 | -7.39% | 101.200 | 111.450 | 46840 | 49424.117 | 3.05% |
| 2026-03-02 | 105.110 | 110.310 | 6.310 | 6.07% | 105.110 | 116.400 | 64762 | 72169.242 | 4.22% |
| 2026-02-27 | 105.450 | 104.000 | -1.360 | -1.29% | 104.000 | 107.990 | 29083 | 30783.119 | 1.89% |
| 2026-02-26 | 104.500 | 105.360 | 0.700 | 0.67% | 102.000 | 107.190 | 28743 | 30275.590 | 1.87% |
| 2026-02-25 | 101.520 | 104.660 | 3.440 | 3.40% | 101.080 | 106.300 | 30542 | 31788.854 | 1.99% |
| 2026-02-24 | 102.700 | 101.220 | -1.700 | -1.65% | 100.520 | 103.660 | 21474 | 21877.447 | 1.40% |
| 2026-02-13 | 103.500 | 102.920 | -0.580 | -0.56% | 102.540 | 104.870 | 18605 | 19276.355 | 1.21% |
| 2026-02-12 | 105.000 | 103.500 | -3.650 | -3.41% | 103.370 | 107.160 | 33254 | 34723.902 | 2.17% |
| 2026-02-11 | 108.520 | 107.150 | -1.220 | -1.13% | 106.700 | 111.790 | 23284 | 25437.654 | 1.52% |
| 2026-02-10 | 113.550 | 108.370 | -5.180 | -4.56% | 107.900 | 113.700 | 33591 | 36883.230 | 2.19% |
| 2026-02-09 | 114.660 | 113.550 | 1.450 | 1.29% | 113.320 | 115.780 | 29352 | 33541.746 | 1.91% |
| 2026-02-06 | 109.000 | 112.100 | 0.900 | 0.81% | 108.880 | 113.900 | 27315 | 30541.744 | 1.78% |
| 2026-02-05 | 110.200 | 111.200 | -2.220 | -1.96% | 109.100 | 112.850 | 24729 | 27472.412 | 1.61% |
| 2026-02-04 | 116.900 | 113.420 | -5.930 | -4.97% | 112.500 | 118.860 | 43005 | 49514.480 | 2.80% |
| 2026-02-03 | 114.120 | 119.350 | 7.830 | 7.02% | 110.100 | 121.880 | 61712 | 71531.594 | 4.02% |
| 2026-02-02 | 111.410 | 111.520 | 1.720 | 1.57% | 109.010 | 115.000 | 40365 | 45230.586 | 2.63% |
| 2026-01-30 | 109.920 | 109.800 | -5.250 | -4.56% | 105.680 | 112.880 | 53209 | 57841.785 | 3.47% |
| 2026-01-29 | 111.990 | 115.050 | 2.250 | 1.99% | 111.200 | 119.730 | 54932 | 63928.273 | 3.58% |
| 2026-01-28 | 116.000 | 112.800 | -4.830 | -4.11% | 111.100 | 119.370 | 52441 | 59732.852 | 3.42% |
| 2026-01-27 | 115.000 | 117.630 | 0.730 | 0.62% | 113.990 | 123.000 | 51216 | 60644.168 | 3.34% |
| 2026-01-26 | 126.000 | 116.900 | -12.360 | -9.56% | 115.300 | 126.040 | 82253 | 98232.266 | 5.36% |
| 2026-01-23 | 115.010 | 129.260 | 16.530 | 14.66% | 112.730 | 136.020 | 124347 | 153383.797 | 8.10% |
| 2026-01-22 | 105.820 | 112.730 | 6.480 | 6.10% | 105.820 | 114.610 | 67021 | 74899.031 | 4.37% |
| 2026-01-21 | 106.660 | 106.250 | -0.670 | -0.63% | 104.950 | 109.250 | 43852 | 46957.582 | 2.86% |
| 2026-01-20 | 113.990 | 106.920 | -6.980 | -6.13% | 104.000 | 117.000 | 69511 | 75063.812 | 4.53% |
| 2026-01-19 | 113.000 | 113.900 | -2.400 | -2.06% | 111.440 | 122.220 | 61565 | 71631.078 | 4.01% |
| 2026-01-16 | 119.500 | 116.300 | 0.900 | 0.78% | 114.490 | 123.000 | 75944 | 90339.438 | 18.71% |
| 2026-01-15 | 134.000 | 115.400 | -30.600 | -20.96% | 110.000 | 138.000 | 110132 | 135214.609 | 27.14% |
| 2026-01-14 | 136.000 | 146.000 | 6.950 | 5.00% | 126.000 | 156.880 | 147474 | 209376.859 | 36.34% |
| 2026-01-13 | 140.000 | 139.050 | 8.890 | 6.83% | 128.000 | 156.660 | 158838 | 227094.344 | 39.14% |
| 2026-01-12 | 109.000 | 130.160 | 30.030 | 29.99% | 109.000 | 130.160 | 101077 | 123480.742 | 24.91% |
| 2026-01-09 | 94.590 | 100.130 | 7.250 | 7.81% | 94.570 | 107.420 | 103226 | 103679.602 | 25.44% |
| 2026-01-08 | 89.550 | 92.880 | 3.300 | 3.68% | 88.000 | 93.680 | 64449 | 58965.984 | 15.88% |
| 2026-01-07 | 91.000 | 89.580 | -2.980 | -3.22% | 88.900 | 93.800 | 52108 | 47197.965 | 12.84% |
| 2026-01-06 | 89.110 | 92.560 | 2.060 | 2.28% | 87.500 | 94.760 | 66969 | 60853.562 | 16.50% |
| 2026-01-05 | 87.200 | 90.500 | 6.000 | 7.10% | 85.300 | 97.600 | 80119 | 73573.211 | 19.74% |
| 2025-12-31 | 79.560 | 84.500 | 4.110 | 5.11% | 79.560 | 87.980 | 61407 | 51537.594 | 15.13% |
| 2025-12-30 | 84.980 | 80.390 | -5.060 | -5.92% | 80.020 | 84.980 | 52391 | 42877.406 | 12.91% |
| 2025-12-29 | 86.390 | 85.450 | -3.340 | -3.76% | 85.100 | 88.280 | 52945 | 45644.090 | 13.05% |
| 2025-12-26 | 84.360 | 88.790 | 4.280 | 5.06% | 83.880 | 90.870 | 79264 | 69784.844 | 19.53% |
| 2025-12-25 | 81.510 | 84.510 | 3.310 | 4.08% | 80.810 | 86.300 | 59098 | 49760.426 | 14.56% |
| 2025-12-24 | 78.860 | 81.200 | 1.380 | 1.73% | 78.000 | 82.500 | 44548 | 35933.762 | 10.98% |
| 2025-12-23 | 85.010 | 79.820 | -5.790 | -6.76% | 79.770 | 86.690 | 66411 | 54873.012 | 16.37% |
| 2025-12-22 | 88.200 | 85.610 | -0.090 | -0.11% | 84.970 | 88.490 | 46678 | 40374.559 | 11.50% |
| 2025-12-19 | 86.990 | 85.700 | -2.580 | -2.92% | 85.200 | 91.800 | 63357 | 55866.824 | 15.61% |
| 2025-12-18 | 81.850 | 88.280 | 5.160 | 6.21% | 81.610 | 92.980 | 81309 | 71662.195 | 20.04% |
| 2025-12-17 | 86.900 | 83.120 | -3.980 | -4.57% | 81.480 | 87.660 | 53585 | 44926.043 | 13.20% |
| 2025-12-16 | 88.900 | 87.100 | -3.740 | -4.12% | 85.500 | 89.800 | 67070 | 58420.730 | 16.53% |
| 2025-12-15 | 89.300 | 90.840 | 1.660 | 1.86% | 88.000 | 96.580 | 88104 | 81518.336 | 21.71% |
| 2025-12-12 | 87.190 | 89.180 | -0.010 | -0.01% | 85.060 | 94.490 | 97186 | 86909.172 | 23.95% |
| 2025-12-11 | 80.050 | 89.190 | 10.310 | 13.07% | 78.720 | 96.000 | 116775 | 100793.141 | 28.78% |
| 2025-12-10 | 77.550 | 78.880 | 1.230 | 1.58% | 76.160 | 81.760 | 54341 | 43135.656 | 13.39% |
| 2025-12-09 | 77.270 | 77.650 | -1.310 | -1.66% | 76.580 | 80.680 | 60699 | 47634.059 | 14.96% |
| 2025-12-08 | 85.510 | 78.960 | -3.500 | -4.24% | 78.800 | 88.000 | 97413 | 81411.312 | 24.00% |
| 2025-12-05 | 82.500 | 82.460 | 0.160 | 0.19% | 81.000 | 86.870 | 85511 | 71434.930 | 21.07% |
| 2025-12-04 | 77.000 | 82.300 | 4.430 | 5.69% | 75.800 | 84.980 | 82313 | 66785.344 | 20.28% |
| 2025-12-03 | 81.500 | 77.870 | -4.080 | -4.98% | 77.150 | 86.000 | 92711 | 75820.656 | 22.85% |
| 2025-12-02 | 76.650 | 81.950 | 3.180 | 4.04% | 76.000 | 87.580 | 99519 | 81656.891 | 24.52% |
| 2025-12-01 | 73.980 | 78.770 | 5.980 | 8.22% | 73.780 | 87.970 | 94492 | 75238.930 | 23.28% |
| 2025-11-28 | 73.980 | 72.790 | 1.240 | 1.73% | 72.120 | 75.670 | 52305 | 38769.320 | 12.89% |
| 2025-11-27 | 70.090 | 71.550 | 0.890 | 1.26% | 69.510 | 73.200 | 31003 | 22051.234 | 7.64% |
| 2025-11-26 | 72.880 | 70.660 | 0.110 | 0.16% | 70.370 | 74.320 | 34605 | 24983.463 | 8.53% |
| 2025-11-25 | 69.500 | 70.550 | 1.980 | 2.89% | 68.170 | 72.990 | 35237 | 24936.061 | 8.68% |
深证大盘股票行情在线 K线走势图
摩尔线程(920116)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
