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 |
|---|
| 2026-02-06 | 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% |
| 2025-11-24 | 67.000 | 68.570 | 2.620 | 3.97% | 66.610 | 68.620 | 18453 | 12554.809 | 4.55% |
| 2025-11-21 | 66.600 | 65.950 | -1.040 | -1.55% | 65.700 | 67.500 | 13498 | 8958.618 | 3.33% |
| 2025-11-20 | 67.600 | 66.990 | -0.270 | -0.40% | 66.770 | 67.930 | 11314 | 7607.797 | 2.79% |
| 2025-11-19 | 67.380 | 67.260 | -0.120 | -0.18% | 66.660 | 67.860 | 11333 | 7601.918 | 2.79% |
| 2025-11-18 | 70.020 | 67.380 | -2.670 | -3.81% | 67.200 | 70.240 | 19765 | 13471.040 | 4.87% |
| 2025-11-17 | 70.370 | 70.050 | -0.450 | -0.64% | 69.910 | 71.500 | 14870 | 10490.476 | 3.66% |
| 2025-11-14 | 71.000 | 70.500 | -1.400 | -1.95% | 70.480 | 71.780 | 15755 | 11174.877 | 3.88% |
| 2025-11-13 | 71.880 | 71.900 | -0.400 | -0.55% | 71.400 | 73.680 | 24320 | 17633.168 | 5.99% |
| 2025-11-12 | 69.810 | 72.300 | 2.200 | 3.14% | 69.050 | 72.900 | 23367 | 16553.729 | 5.76% |
| 2025-11-11 | 71.100 | 70.100 | -1.900 | -2.64% | 69.700 | 73.090 | 23508 | 16701.148 | 5.79% |
| 2025-11-10 | 74.500 | 72.000 | -0.860 | -1.18% | 71.830 | 76.500 | 44795 | 33149.113 | 11.04% |
| 2025-11-07 | 69.440 | 72.860 | 4.000 | 5.81% | 68.380 | 73.050 | 40197 | 28595.709 | 9.91% |
| 2025-11-06 | 70.700 | 68.860 | -0.800 | -1.15% | 68.600 | 70.760 | 15956 | 11053.705 | 3.93% |
| 2025-11-05 | 68.060 | 69.660 | 0.710 | 1.03% | 67.700 | 70.130 | 19093 | 13265.145 | 4.71% |
| 2025-11-04 | 71.900 | 68.950 | -2.850 | -3.97% | 68.510 | 72.220 | 25954 | 17971.119 | 6.40% |
| 2025-11-03 | 71.150 | 71.800 | 0.300 | 0.42% | 71.150 | 73.780 | 37276 | 27121.533 | 9.19% |
| 2025-10-31 | 70.650 | 71.500 | 0.980 | 1.39% | 70.010 | 73.250 | 35015 | 25210.104 | 8.63% |
| 2025-10-30 | 70.350 | 70.520 | 0.170 | 0.24% | 70.000 | 73.900 | 56571 | 40686.988 | 13.94% |
| 2025-10-29 | 67.000 | 70.350 | 3.350 | 5.00% | 66.300 | 70.610 | 32939 | 22649.326 | 8.12% |
| 2025-10-28 | 67.550 | 67.000 | -1.200 | -1.76% | 67.000 | 68.540 | 15912 | 10757.914 | 3.92% |
| 2025-10-27 | 67.180 | 68.200 | -0.390 | -0.57% | 67.180 | 68.590 | 21429 | 14508.666 | 5.28% |
| 2025-10-24 | 69.900 | 68.590 | 2.390 | 3.61% | 68.500 | 70.500 | 36271 | 25263.832 | 8.94% |
| 2025-10-23 | 66.580 | 66.200 | -0.820 | -1.22% | 65.660 | 67.190 | 9001 | 5943.859 | 2.22% |
| 2025-10-22 | 65.990 | 67.020 | 0.860 | 1.30% | 65.700 | 68.130 | 13528 | 9049.427 | 3.33% |
| 2025-10-21 | 66.500 | 66.160 | 0.210 | 0.32% | 65.900 | 66.500 | 7877 | 5213.013 | 1.94% |
| 2025-10-20 | 66.010 | 65.950 | 0.640 | 0.98% | 65.520 | 66.910 | 9398 | 6237.429 | 2.32% |
| 2025-10-17 | 67.360 | 65.310 | -1.940 | -2.88% | 65.240 | 67.650 | 11189 | 7408.103 | 2.76% |
| 2025-10-16 | 68.310 | 67.250 | -0.880 | -1.29% | 67.150 | 68.800 | 8895 | 6024.618 | 2.19% |
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
