摩尔线程(920124)股票行情
摩尔线程(920124)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 | 18.490 | 18.440 | -0.110 | -0.59% | 18.330 | 18.580 | 15836 | 2926.262 | 2.07% |
| 2026-02-05 | 18.470 | 18.550 | -0.020 | -0.11% | 18.410 | 18.590 | 16161 | 2985.975 | 2.11% |
| 2026-02-04 | 18.530 | 18.570 | 0.070 | 0.38% | 18.410 | 18.660 | 22236 | 4120.435 | 2.91% |
| 2026-02-03 | 18.590 | 18.500 | 0.060 | 0.33% | 18.250 | 18.650 | 27013 | 4984.125 | 3.53% |
| 2026-02-02 | 18.850 | 18.440 | -0.550 | -2.90% | 18.340 | 18.930 | 30137 | 5616.789 | 3.94% |
| 2026-01-30 | 19.100 | 18.990 | -0.070 | -0.37% | 18.720 | 19.200 | 38320 | 7247.539 | 5.01% |
| 2026-01-29 | 19.310 | 19.060 | -0.390 | -2.01% | 19.030 | 19.480 | 49713 | 9559.170 | 6.50% |
| 2026-01-28 | 19.060 | 19.450 | 0.390 | 2.05% | 18.920 | 19.760 | 80677 | 15640.275 | 10.54% |
| 2026-01-27 | 19.220 | 19.060 | -0.240 | -1.24% | 18.820 | 19.390 | 36723 | 6981.237 | 4.80% |
| 2026-01-26 | 19.230 | 19.300 | 0.050 | 0.26% | 19.030 | 19.350 | 43886 | 8408.091 | 5.73% |
| 2026-01-23 | 19.150 | 19.250 | 0.180 | 0.94% | 19.050 | 19.380 | 43760 | 8420.268 | 5.72% |
| 2026-01-22 | 19.130 | 19.070 | 0.010 | 0.05% | 18.910 | 19.140 | 29175 | 5547.498 | 3.81% |
| 2026-01-21 | 19.300 | 19.060 | -0.130 | -0.68% | 19.060 | 19.300 | 38052 | 7287.843 | 4.97% |
| 2026-01-20 | 19.230 | 19.190 | 0.030 | 0.16% | 19.130 | 19.500 | 49944 | 9624.799 | 6.53% |
| 2026-01-19 | 19.130 | 19.160 | 0.020 | 0.10% | 19.040 | 19.250 | 39858 | 7622.021 | 5.21% |
| 2026-01-16 | 19.040 | 19.140 | 0.170 | 0.90% | 18.920 | 19.270 | 45285 | 8644.041 | 5.92% |
| 2026-01-15 | 18.920 | 18.970 | 0.000 | 0.00% | 18.860 | 19.160 | 37938 | 7199.819 | 4.96% |
| 2026-01-14 | 19.130 | 18.970 | -0.180 | -0.94% | 18.770 | 19.280 | 75829 | 14439.429 | 9.91% |
| 2026-01-13 | 19.210 | 19.150 | -0.130 | -0.67% | 19.050 | 19.770 | 74801 | 14466.168 | 9.77% |
| 2026-01-12 | 18.990 | 19.280 | 0.280 | 1.47% | 18.930 | 19.360 | 72546 | 13901.609 | 9.48% |
| 2026-01-09 | 19.150 | 19.000 | -0.150 | -0.78% | 18.860 | 19.170 | 60800 | 11546.727 | 7.94% |
| 2026-01-08 | 18.650 | 19.150 | 0.630 | 3.40% | 18.650 | 19.620 | 92930 | 17831.529 | 12.14% |
| 2026-01-07 | 18.640 | 18.520 | -0.080 | -0.43% | 18.490 | 18.740 | 44031 | 8187.121 | 5.75% |
| 2026-01-06 | 18.430 | 18.600 | 0.170 | 0.92% | 18.410 | 18.650 | 49733 | 9207.396 | 6.50% |
| 2026-01-05 | 18.250 | 18.430 | 0.220 | 1.21% | 18.150 | 18.500 | 36903 | 6769.745 | 4.82% |
| 2025-12-31 | 18.390 | 18.210 | -0.130 | -0.71% | 18.210 | 18.550 | 36243 | 6647.481 | 4.74% |
| 2025-12-30 | 18.580 | 18.340 | -0.290 | -1.56% | 18.270 | 18.580 | 50711 | 9327.687 | 6.63% |
| 2025-12-29 | 18.990 | 18.630 | -0.350 | -1.84% | 18.610 | 19.040 | 54880 | 10321.491 | 7.17% |
| 2025-12-26 | 18.690 | 18.980 | 0.290 | 1.55% | 18.530 | 19.300 | 90586 | 17155.402 | 11.84% |
| 2025-12-25 | 18.720 | 18.690 | -0.020 | -0.11% | 18.550 | 18.890 | 47067 | 8809.354 | 6.15% |
| 2025-12-24 | 18.610 | 18.710 | 0.020 | 0.11% | 18.530 | 18.770 | 40714 | 7591.233 | 5.32% |
| 2025-12-23 | 19.120 | 18.690 | -0.430 | -2.25% | 18.520 | 19.150 | 67512 | 12656.389 | 8.82% |
| 2025-12-22 | 19.120 | 19.120 | -0.080 | -0.42% | 18.920 | 19.280 | 57426 | 10960.755 | 7.50% |
| 2025-12-19 | 19.690 | 19.200 | -0.400 | -2.04% | 19.080 | 19.800 | 89300 | 17223.168 | 11.67% |
| 2025-12-18 | 20.020 | 19.600 | -0.720 | -3.54% | 19.500 | 20.430 | 118382 | 23581.545 | 15.47% |
| 2025-12-17 | 19.700 | 20.320 | 0.420 | 2.11% | 19.450 | 21.650 | 222376 | 45827.945 | 29.06% |
| 2025-12-16 | 18.720 | 19.900 | 1.180 | 6.30% | 18.440 | 20.330 | 173835 | 33788.273 | 22.71% |
| 2025-12-15 | 18.780 | 18.720 | -0.330 | -1.73% | 18.650 | 19.140 | 57521 | 10818.321 | 7.52% |
| 2025-12-12 | 18.660 | 19.050 | 0.090 | 0.47% | 18.330 | 19.680 | 131074 | 25006.777 | 17.13% |
| 2025-12-11 | 18.360 | 18.960 | 0.630 | 3.44% | 18.160 | 19.690 | 156639 | 29749.904 | 20.47% |
| 2025-12-10 | 18.850 | 18.330 | -0.620 | -3.27% | 18.180 | 18.980 | 87148 | 16032.464 | 11.39% |
| 2025-12-09 | 18.890 | 18.950 | 0.150 | 0.80% | 18.770 | 19.400 | 95617 | 18313.205 | 12.49% |
| 2025-12-08 | 18.710 | 18.800 | -0.010 | -0.05% | 18.650 | 18.860 | 63986 | 11989.456 | 8.36% |
| 2025-12-05 | 18.650 | 18.810 | 0.110 | 0.59% | 18.640 | 18.980 | 58302 | 10951.252 | 7.62% |
| 2025-12-04 | 19.070 | 18.700 | -0.370 | -1.94% | 18.700 | 19.120 | 70294 | 13249.717 | 9.19% |
| 2025-12-03 | 19.550 | 19.070 | -0.590 | -3.00% | 18.990 | 19.660 | 112244 | 21592.385 | 14.67% |
| 2025-12-02 | 19.920 | 19.660 | -0.220 | -1.11% | 19.500 | 20.350 | 120832 | 23971.725 | 15.79% |
| 2025-12-01 | 20.600 | 19.880 | -0.840 | -4.05% | 19.810 | 20.600 | 169186 | 33771.246 | 22.11% |
| 2025-11-28 | 21.990 | 20.720 | -3.790 | -15.46% | 20.600 | 22.870 | 299642 | 63935.547 | 39.15% |
| 2025-11-27 | 25.510 | 24.510 | 15.850 | 183.03% | 24.310 | 29.980 | 525238 | 139553.469 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920124)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
