摩尔线程(920123)股票行情
摩尔线程(920123)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 | 15.510 | 15.740 | -0.240 | -1.50% | 15.510 | 16.060 | 46392 | 7287.561 | 7.29% |
| 2026-02-05 | 15.100 | 15.980 | 0.980 | 6.53% | 15.040 | 16.650 | 70374 | 11265.086 | 11.06% |
| 2026-02-04 | 15.190 | 15.000 | -0.190 | -1.25% | 14.950 | 15.270 | 10104 | 1522.670 | 1.59% |
| 2026-02-03 | 15.090 | 15.190 | 0.220 | 1.47% | 14.970 | 15.190 | 9191 | 1385.559 | 1.44% |
| 2026-02-02 | 15.240 | 14.970 | -0.270 | -1.77% | 14.910 | 15.390 | 13454 | 2034.914 | 2.11% |
| 2026-01-30 | 15.310 | 15.240 | -0.070 | -0.46% | 15.050 | 15.440 | 10283 | 1568.619 | 1.62% |
| 2026-01-29 | 15.370 | 15.310 | 0.000 | 0.00% | 15.150 | 15.470 | 12218 | 1873.065 | 1.92% |
| 2026-01-28 | 15.330 | 15.310 | -0.020 | -0.13% | 15.270 | 15.480 | 9007 | 1382.610 | 1.42% |
| 2026-01-27 | 15.730 | 15.330 | -0.390 | -2.48% | 15.180 | 15.730 | 14079 | 2161.367 | 2.21% |
| 2026-01-26 | 16.180 | 15.720 | -0.360 | -2.24% | 15.630 | 16.180 | 15254 | 2404.547 | 2.40% |
| 2026-01-23 | 15.850 | 16.080 | 0.230 | 1.45% | 15.850 | 16.150 | 13768 | 2209.135 | 2.16% |
| 2026-01-22 | 15.830 | 15.850 | 0.080 | 0.51% | 15.690 | 15.920 | 9470 | 1495.190 | 1.49% |
| 2026-01-21 | 16.000 | 15.770 | -0.140 | -0.88% | 15.650 | 16.000 | 15097 | 2391.782 | 2.37% |
| 2026-01-20 | 15.840 | 15.910 | 0.120 | 0.76% | 15.710 | 16.100 | 18288 | 2910.661 | 2.87% |
| 2026-01-19 | 15.890 | 15.790 | 0.020 | 0.13% | 15.710 | 15.990 | 10810 | 1710.281 | 1.70% |
| 2026-01-16 | 16.120 | 15.770 | -0.200 | -1.25% | 15.760 | 16.120 | 17271 | 2744.105 | 2.71% |
| 2026-01-15 | 16.200 | 15.970 | -0.420 | -2.56% | 15.940 | 16.380 | 23036 | 3714.596 | 3.62% |
| 2026-01-14 | 16.040 | 16.390 | 0.250 | 1.55% | 15.850 | 16.700 | 39166 | 6390.884 | 6.16% |
| 2026-01-13 | 16.270 | 16.140 | 0.130 | 0.81% | 15.860 | 16.860 | 45518 | 7503.881 | 7.15% |
| 2026-01-12 | 15.460 | 16.010 | 0.500 | 3.22% | 15.390 | 16.120 | 30390 | 4793.877 | 4.78% |
| 2026-01-09 | 15.450 | 15.510 | 0.140 | 0.91% | 15.300 | 15.590 | 20453 | 3161.936 | 3.21% |
| 2026-01-08 | 15.300 | 15.370 | -0.040 | -0.26% | 15.120 | 15.440 | 14283 | 2187.904 | 2.24% |
| 2026-01-07 | 15.280 | 15.410 | 0.130 | 0.85% | 15.220 | 15.660 | 24322 | 3740.058 | 3.82% |
| 2026-01-06 | 15.030 | 15.280 | 0.270 | 1.80% | 15.030 | 15.380 | 15853 | 2407.280 | 2.49% |
| 2026-01-05 | 15.170 | 15.010 | -0.010 | -0.07% | 14.960 | 15.170 | 14112 | 2121.277 | 2.22% |
| 2025-12-31 | 14.990 | 15.020 | 0.020 | 0.13% | 14.860 | 15.200 | 12186 | 1832.338 | 1.92% |
| 2025-12-30 | 15.040 | 15.000 | 0.060 | 0.40% | 14.870 | 15.300 | 12610 | 1903.641 | 1.98% |
| 2025-12-29 | 15.140 | 14.940 | -0.210 | -1.39% | 14.900 | 15.140 | 11753 | 1762.891 | 1.85% |
| 2025-12-26 | 15.450 | 15.150 | -0.120 | -0.79% | 15.110 | 15.450 | 11057 | 1684.314 | 1.74% |
| 2025-12-25 | 15.440 | 15.270 | -0.110 | -0.72% | 15.230 | 15.550 | 12764 | 1955.302 | 2.01% |
| 2025-12-24 | 15.380 | 15.380 | 0.000 | 0.00% | 15.110 | 15.490 | 9084 | 1398.442 | 1.43% |
| 2025-12-23 | 15.960 | 15.380 | -0.600 | -3.75% | 15.330 | 16.020 | 20649 | 3213.567 | 3.25% |
| 2025-12-22 | 16.190 | 15.980 | -0.220 | -1.36% | 15.800 | 16.240 | 25389 | 4041.334 | 3.99% |
| 2025-12-19 | 15.840 | 16.200 | 0.410 | 2.60% | 15.580 | 16.500 | 35398 | 5731.971 | 5.56% |
| 2025-12-18 | 15.710 | 15.790 | 0.080 | 0.51% | 15.550 | 16.080 | 26182 | 4135.269 | 4.11% |
| 2025-12-17 | 16.150 | 15.710 | -0.310 | -1.94% | 15.550 | 16.480 | 43931 | 7056.607 | 6.90% |
| 2025-12-16 | 15.780 | 16.020 | 0.340 | 2.17% | 15.560 | 16.310 | 32314 | 5186.508 | 5.08% |
| 2025-12-15 | 15.490 | 15.680 | 0.160 | 1.03% | 15.420 | 15.920 | 16581 | 2608.565 | 2.61% |
| 2025-12-12 | 15.520 | 15.520 | 0.170 | 1.11% | 15.170 | 15.930 | 22165 | 3470.889 | 3.48% |
| 2025-12-11 | 14.880 | 15.350 | 0.420 | 2.81% | 14.800 | 15.740 | 20505 | 3148.607 | 3.22% |
| 2025-12-10 | 15.100 | 14.930 | -0.080 | -0.53% | 14.840 | 15.120 | 8743 | 1305.439 | 1.37% |
| 2025-12-09 | 15.310 | 15.010 | -0.400 | -2.60% | 14.990 | 15.390 | 15504 | 2353.066 | 2.44% |
| 2025-12-08 | 15.120 | 15.410 | 0.250 | 1.65% | 15.120 | 15.740 | 17307 | 2672.465 | 2.72% |
| 2025-12-05 | 14.770 | 15.160 | 0.390 | 2.64% | 14.700 | 15.280 | 14050 | 2107.997 | 2.21% |
| 2025-12-04 | 15.280 | 14.770 | -0.510 | -3.34% | 14.760 | 15.390 | 17697 | 2646.548 | 2.78% |
| 2025-12-03 | 15.600 | 15.280 | -0.280 | -1.80% | 15.280 | 15.680 | 13406 | 2068.836 | 2.11% |
| 2025-12-02 | 15.980 | 15.560 | -0.370 | -2.32% | 15.550 | 15.980 | 11145 | 1752.744 | 1.75% |
| 2025-12-01 | 15.610 | 15.930 | 0.370 | 2.38% | 15.570 | 15.960 | 16899 | 2670.331 | 2.66% |
| 2025-11-28 | 15.580 | 15.560 | -0.030 | -0.19% | 15.410 | 15.790 | 17894 | 2791.694 | 2.81% |
| 2025-11-27 | 15.910 | 15.590 | -0.370 | -2.32% | 15.530 | 16.110 | 22886 | 3611.447 | 3.60% |
| 2025-11-26 | 16.310 | 15.960 | -0.310 | -1.91% | 15.910 | 16.470 | 26428 | 4260.583 | 4.15% |
| 2025-11-25 | 16.200 | 16.270 | 0.180 | 1.12% | 16.050 | 16.350 | 24884 | 4037.264 | 3.91% |
| 2025-11-24 | 16.100 | 16.090 | -0.110 | -0.68% | 15.920 | 16.360 | 34044 | 5485.048 | 5.35% |
| 2025-11-21 | 17.870 | 16.200 | -1.690 | -9.45% | 16.200 | 17.980 | 64180 | 10834.418 | 10.09% |
| 2025-11-20 | 19.500 | 17.890 | -1.830 | -9.28% | 17.780 | 19.630 | 88548 | 16251.060 | 13.92% |
| 2025-11-19 | 18.400 | 19.720 | 0.920 | 4.89% | 18.310 | 20.380 | 118597 | 22930.438 | 18.64% |
| 2025-11-18 | 17.590 | 18.800 | 1.390 | 7.98% | 17.550 | 19.960 | 106970 | 20056.381 | 16.81% |
| 2025-11-17 | 17.710 | 17.410 | -0.270 | -1.53% | 17.410 | 18.010 | 15593 | 2754.825 | 2.45% |
| 2025-11-14 | 18.490 | 17.680 | -0.640 | -3.49% | 17.620 | 18.550 | 32339 | 5809.992 | 5.08% |
| 2025-11-13 | 18.300 | 18.320 | 0.010 | 0.05% | 18.080 | 18.470 | 28627 | 5231.507 | 4.50% |
| 2025-11-12 | 18.170 | 18.310 | 0.130 | 0.72% | 18.000 | 18.850 | 51543 | 9535.216 | 8.10% |
| 2025-11-11 | 17.810 | 18.180 | 0.430 | 2.42% | 17.550 | 18.340 | 35181 | 6320.682 | 5.53% |
| 2025-11-10 | 17.370 | 17.750 | 0.320 | 1.84% | 17.370 | 18.180 | 25651 | 4587.004 | 4.03% |
| 2025-11-07 | 17.600 | 17.430 | -0.130 | -0.74% | 17.370 | 17.740 | 7392 | 1296.670 | 1.16% |
| 2025-11-06 | 17.790 | 17.560 | -0.340 | -1.90% | 17.560 | 17.980 | 10857 | 1922.698 | 1.71% |
| 2025-11-05 | 17.800 | 17.900 | 0.160 | 0.90% | 17.590 | 18.070 | 11327 | 2029.039 | 1.78% |
| 2025-11-04 | 17.960 | 17.740 | -0.260 | -1.44% | 17.560 | 18.000 | 11066 | 1960.810 | 1.74% |
| 2025-11-03 | 17.980 | 18.000 | -0.020 | -0.11% | 17.850 | 18.300 | 16741 | 3031.058 | 2.63% |
| 2025-10-31 | 17.640 | 18.020 | 0.390 | 2.21% | 17.470 | 18.180 | 21036 | 3773.100 | 3.31% |
| 2025-10-30 | 18.140 | 17.630 | -0.430 | -2.38% | 17.630 | 18.380 | 22962 | 4142.093 | 3.61% |
| 2025-10-29 | 17.370 | 18.060 | 0.620 | 3.56% | 17.050 | 18.080 | 23687 | 4172.312 | 3.72% |
| 2025-10-28 | 17.580 | 17.440 | -0.130 | -0.74% | 17.330 | 17.650 | 8691 | 1516.284 | 1.37% |
| 2025-10-27 | 17.500 | 17.570 | -0.030 | -0.17% | 17.500 | 17.760 | 8581 | 1514.588 | 1.35% |
| 2025-10-24 | 17.550 | 17.600 | 0.100 | 0.57% | 17.500 | 17.890 | 11701 | 2069.225 | 1.84% |
| 2025-10-23 | 17.660 | 17.500 | -0.190 | -1.07% | 17.320 | 17.680 | 8111 | 1417.615 | 1.27% |
| 2025-10-22 | 17.700 | 17.690 | -0.010 | -0.06% | 17.510 | 18.060 | 13992 | 2485.529 | 2.20% |
| 2025-10-21 | 17.380 | 17.700 | 0.420 | 2.43% | 17.070 | 17.760 | 15923 | 2778.405 | 2.50% |
| 2025-10-20 | 17.800 | 17.280 | -0.310 | -1.76% | 17.210 | 17.890 | 14398 | 2514.735 | 2.26% |
| 2025-10-17 | 17.870 | 17.590 | -0.460 | -2.55% | 17.550 | 18.100 | 14508 | 2575.249 | 2.28% |
| 2025-10-16 | 18.280 | 18.050 | -0.510 | -2.75% | 17.950 | 18.730 | 25165 | 4586.096 | 3.95% |
深证大盘股票行情在线 K线走势图
摩尔线程(920123)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
