摩尔线程(920132)股票行情
摩尔线程(920132)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 | 16.800 | 16.770 | -0.060 | -0.36% | 16.690 | 16.950 | 7746 | 1302.175 | 2.76% |
| 2026-02-05 | 17.150 | 16.830 | -0.330 | -1.92% | 16.830 | 17.490 | 15097 | 2588.036 | 5.38% |
| 2026-02-04 | 17.680 | 17.160 | -0.330 | -1.89% | 17.160 | 17.680 | 10717 | 1860.130 | 3.82% |
| 2026-02-03 | 17.430 | 17.490 | 0.060 | 0.34% | 17.240 | 17.490 | 7292 | 1268.336 | 2.60% |
| 2026-02-02 | 17.440 | 17.430 | -0.010 | -0.06% | 17.130 | 17.550 | 14377 | 2496.365 | 5.12% |
| 2026-01-30 | 17.550 | 17.440 | -0.020 | -0.11% | 17.200 | 17.550 | 10571 | 1835.491 | 3.77% |
| 2026-01-29 | 17.300 | 17.460 | 0.160 | 0.92% | 17.030 | 17.500 | 8929 | 1544.209 | 3.18% |
| 2026-01-28 | 17.340 | 17.300 | -0.060 | -0.35% | 17.100 | 17.560 | 10294 | 1783.659 | 3.67% |
| 2026-01-27 | 17.480 | 17.360 | -0.180 | -1.03% | 16.880 | 17.550 | 13543 | 2322.489 | 4.83% |
| 2026-01-26 | 17.860 | 17.540 | -0.140 | -0.79% | 17.290 | 17.880 | 25848 | 4529.013 | 9.21% |
| 2026-01-23 | 17.240 | 17.680 | 0.460 | 2.67% | 17.110 | 17.680 | 20527 | 3569.514 | 7.31% |
| 2026-01-22 | 16.950 | 17.220 | 0.370 | 2.20% | 16.750 | 17.270 | 10764 | 1832.910 | 3.84% |
| 2026-01-21 | 16.780 | 16.850 | 0.000 | 0.00% | 16.740 | 16.980 | 5111 | 861.503 | 1.82% |
| 2026-01-20 | 16.860 | 16.850 | -0.050 | -0.30% | 16.740 | 17.080 | 6074 | 1025.248 | 2.16% |
| 2026-01-19 | 17.010 | 16.900 | -0.010 | -0.06% | 16.750 | 17.010 | 5036 | 850.224 | 1.79% |
| 2026-01-16 | 17.010 | 16.910 | -0.080 | -0.47% | 16.840 | 17.120 | 6468 | 1093.714 | 2.30% |
| 2026-01-15 | 17.270 | 16.990 | -0.240 | -1.39% | 16.830 | 17.300 | 8179 | 1393.827 | 2.91% |
| 2026-01-14 | 16.820 | 17.230 | 0.310 | 1.83% | 16.750 | 17.310 | 14267 | 2436.690 | 5.08% |
| 2026-01-13 | 16.950 | 16.920 | 0.020 | 0.12% | 16.720 | 17.500 | 17265 | 2960.745 | 6.15% |
| 2026-01-12 | 16.510 | 16.900 | 0.390 | 2.36% | 16.430 | 16.900 | 12671 | 2119.238 | 4.51% |
| 2026-01-09 | 16.600 | 16.510 | -0.050 | -0.30% | 16.460 | 16.660 | 10548 | 1743.223 | 3.76% |
| 2026-01-08 | 16.540 | 16.560 | -0.040 | -0.24% | 16.320 | 16.630 | 11315 | 1866.799 | 4.03% |
| 2026-01-07 | 16.720 | 16.600 | -0.130 | -0.78% | 16.450 | 16.860 | 9881 | 1644.939 | 3.52% |
| 2026-01-06 | 16.620 | 16.730 | 0.310 | 1.89% | 16.270 | 16.800 | 13153 | 2184.293 | 4.69% |
| 2026-01-05 | 16.200 | 16.420 | 0.190 | 1.17% | 16.170 | 16.530 | 7084 | 1159.354 | 2.52% |
| 2025-12-31 | 16.600 | 16.230 | -0.370 | -2.23% | 16.210 | 16.600 | 6320 | 1036.130 | 2.25% |
| 2025-12-30 | 16.580 | 16.600 | 0.130 | 0.79% | 16.320 | 16.640 | 8127 | 1341.823 | 2.90% |
| 2025-12-29 | 17.000 | 16.470 | -0.460 | -2.72% | 16.390 | 17.000 | 11816 | 1957.113 | 4.21% |
| 2025-12-26 | 17.170 | 16.930 | -0.150 | -0.88% | 16.820 | 17.170 | 12159 | 2062.571 | 4.33% |
| 2025-12-25 | 17.220 | 17.080 | -0.020 | -0.12% | 17.020 | 17.340 | 9329 | 1601.010 | 3.32% |
| 2025-12-24 | 17.010 | 17.100 | 0.000 | 0.00% | 17.010 | 17.250 | 5752 | 985.147 | 2.05% |
| 2025-12-23 | 17.620 | 17.100 | -0.530 | -3.01% | 17.090 | 17.850 | 10293 | 1785.213 | 3.67% |
| 2025-12-22 | 17.680 | 17.630 | 0.100 | 0.57% | 17.440 | 17.770 | 9366 | 1651.716 | 3.34% |
| 2025-12-19 | 17.350 | 17.530 | 0.290 | 1.68% | 17.210 | 17.760 | 18079 | 3174.621 | 6.44% |
| 2025-12-18 | 17.510 | 17.240 | -0.260 | -1.49% | 17.190 | 17.540 | 15535 | 2689.977 | 5.54% |
| 2025-12-17 | 18.200 | 17.500 | -0.570 | -3.15% | 17.460 | 18.340 | 31843 | 5682.833 | 11.35% |
| 2025-12-16 | 18.000 | 18.070 | 0.560 | 3.20% | 17.540 | 18.100 | 18903 | 3378.057 | 6.74% |
| 2025-12-15 | 17.330 | 17.510 | 0.170 | 0.98% | 17.110 | 17.850 | 12187 | 2143.575 | 4.34% |
| 2025-12-12 | 17.200 | 17.340 | 0.010 | 0.06% | 17.160 | 17.700 | 8231 | 1437.906 | 2.93% |
| 2025-12-11 | 16.950 | 17.330 | 0.380 | 2.24% | 16.630 | 17.900 | 15036 | 2603.914 | 5.36% |
| 2025-12-10 | 16.890 | 16.950 | -0.150 | -0.88% | 16.760 | 17.280 | 6315 | 1065.071 | 2.25% |
| 2025-12-09 | 17.540 | 17.100 | -0.440 | -2.51% | 17.080 | 17.540 | 8486 | 1467.269 | 3.02% |
| 2025-12-08 | 17.460 | 17.540 | 0.260 | 1.50% | 17.270 | 17.680 | 6640 | 1162.406 | 2.37% |
| 2025-12-05 | 17.200 | 17.280 | 0.260 | 1.53% | 16.920 | 17.330 | 7605 | 1304.716 | 2.71% |
| 2025-12-04 | 17.580 | 17.020 | -0.380 | -2.18% | 16.850 | 17.580 | 9138 | 1559.315 | 3.26% |
| 2025-12-03 | 18.010 | 17.400 | -0.610 | -3.39% | 17.280 | 18.080 | 12806 | 2249.070 | 4.56% |
| 2025-12-02 | 18.400 | 18.010 | -0.320 | -1.75% | 17.830 | 18.560 | 10063 | 1815.280 | 3.59% |
| 2025-12-01 | 17.850 | 18.330 | 0.500 | 2.80% | 17.840 | 18.360 | 10154 | 1849.689 | 3.62% |
| 2025-11-28 | 18.100 | 17.830 | -0.180 | -1.00% | 17.780 | 18.100 | 6593 | 1177.322 | 2.35% |
| 2025-11-27 | 18.150 | 18.010 | -0.060 | -0.33% | 18.010 | 18.250 | 5818 | 1052.809 | 2.07% |
| 2025-11-26 | 18.300 | 18.070 | -0.180 | -0.99% | 18.060 | 18.400 | 5834 | 1062.560 | 2.08% |
| 2025-11-25 | 18.280 | 18.250 | 0.050 | 0.27% | 18.170 | 18.620 | 8215 | 1512.230 | 2.93% |
| 2025-11-24 | 18.500 | 18.200 | 0.030 | 0.17% | 18.000 | 18.500 | 9533 | 1733.648 | 3.40% |
| 2025-11-21 | 18.810 | 18.170 | -0.720 | -3.81% | 18.100 | 19.020 | 11257 | 2073.800 | 4.01% |
| 2025-11-20 | 19.300 | 18.890 | -0.260 | -1.36% | 18.810 | 19.370 | 10968 | 2083.622 | 3.91% |
| 2025-11-19 | 19.960 | 19.150 | -0.720 | -3.62% | 19.140 | 19.980 | 16902 | 3286.363 | 6.02% |
| 2025-11-18 | 20.280 | 19.870 | -0.680 | -3.31% | 19.510 | 20.730 | 30416 | 6047.894 | 10.84% |
| 2025-11-17 | 21.880 | 20.550 | -2.110 | -9.31% | 20.490 | 21.880 | 48345 | 10114.648 | 17.23% |
| 2025-11-14 | 24.260 | 22.660 | -2.350 | -9.40% | 22.020 | 25.010 | 77628 | 17943.094 | 27.66% |
| 2025-11-13 | 22.350 | 25.010 | 2.640 | 11.80% | 21.780 | 26.500 | 67919 | 16161.462 | 24.20% |
| 2025-11-12 | 22.880 | 22.370 | -0.610 | -2.65% | 22.200 | 23.200 | 12081 | 2740.094 | 4.30% |
| 2025-11-11 | 23.260 | 22.980 | -0.460 | -1.96% | 22.410 | 23.860 | 27372 | 6275.003 | 9.75% |
| 2025-11-10 | 20.650 | 23.440 | 2.810 | 13.62% | 20.610 | 24.000 | 41674 | 9395.198 | 14.85% |
| 2025-11-07 | 20.770 | 20.630 | 0.090 | 0.44% | 20.460 | 20.800 | 4436 | 917.505 | 1.58% |
| 2025-11-06 | 21.070 | 20.540 | -0.530 | -2.52% | 20.520 | 21.080 | 9173 | 1904.623 | 3.27% |
| 2025-11-05 | 20.680 | 21.070 | 0.250 | 1.20% | 20.510 | 21.180 | 7021 | 1470.277 | 2.50% |
| 2025-11-04 | 21.270 | 20.820 | -0.430 | -2.02% | 20.490 | 21.270 | 9636 | 1992.309 | 3.43% |
| 2025-11-03 | 21.530 | 21.250 | -0.340 | -1.57% | 20.840 | 21.850 | 8805 | 1874.422 | 3.14% |
| 2025-10-31 | 21.980 | 21.590 | -0.150 | -0.69% | 21.560 | 22.260 | 7665 | 1680.308 | 2.73% |
| 2025-10-30 | 22.350 | 21.740 | -0.620 | -2.77% | 21.670 | 22.500 | 9393 | 2083.533 | 3.34% |
| 2025-10-29 | 21.970 | 22.360 | 0.350 | 1.59% | 21.560 | 22.480 | 14870 | 3281.934 | 5.29% |
| 2025-10-28 | 20.800 | 22.010 | 1.290 | 6.23% | 20.660 | 22.700 | 20046 | 4328.185 | 7.13% |
| 2025-10-27 | 20.880 | 20.720 | 0.100 | 0.48% | 20.110 | 20.890 | 5238 | 1077.897 | 1.86% |
| 2025-10-24 | 20.720 | 20.620 | -0.140 | -0.67% | 20.550 | 20.870 | 4569 | 945.085 | 1.62% |
| 2025-10-23 | 21.130 | 20.760 | -0.280 | -1.33% | 20.500 | 21.200 | 3993 | 829.966 | 1.42% |
| 2025-10-22 | 21.400 | 21.040 | -0.310 | -1.45% | 21.000 | 21.520 | 7629 | 1620.676 | 2.71% |
| 2025-10-21 | 21.400 | 21.350 | 0.150 | 0.71% | 20.920 | 21.470 | 8260 | 1756.430 | 2.94% |
| 2025-10-20 | 21.150 | 21.200 | 0.120 | 0.57% | 20.770 | 21.380 | 4536 | 963.002 | 1.61% |
| 2025-10-17 | 21.650 | 21.080 | -0.620 | -2.86% | 21.080 | 21.660 | 3468 | 740.429 | 1.23% |
| 2025-10-16 | 21.970 | 21.700 | -0.120 | -0.55% | 21.660 | 22.170 | 4551 | 995.383 | 1.62% |
深证大盘股票行情在线 K线走势图
摩尔线程(920132)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
