摩尔线程(920146)股票行情
摩尔线程(920146)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 | 8.260 | 8.330 | 0.030 | 0.36% | 8.240 | 8.450 | 11501 | 959.529 | 1.07% |
| 2026-02-05 | 8.340 | 8.300 | -0.040 | -0.48% | 8.270 | 8.390 | 9886 | 823.441 | 0.92% |
| 2026-02-04 | 8.500 | 8.340 | -0.050 | -0.60% | 8.300 | 8.500 | 17156 | 1436.536 | 1.60% |
| 2026-02-03 | 8.260 | 8.390 | 0.140 | 1.70% | 8.260 | 8.420 | 17992 | 1503.383 | 1.68% |
| 2026-02-02 | 8.450 | 8.250 | -0.210 | -2.48% | 8.210 | 8.540 | 20712 | 1729.220 | 1.93% |
| 2026-01-30 | 8.530 | 8.460 | -0.200 | -2.31% | 8.430 | 8.620 | 32931 | 2800.943 | 3.07% |
| 2026-01-29 | 8.760 | 8.660 | -0.100 | -1.14% | 8.640 | 8.830 | 20253 | 1762.530 | 1.89% |
| 2026-01-28 | 8.850 | 8.760 | -0.070 | -0.79% | 8.730 | 8.960 | 24142 | 2127.417 | 2.25% |
| 2026-01-27 | 8.940 | 8.830 | -0.110 | -1.23% | 8.700 | 9.000 | 19396 | 1710.072 | 1.81% |
| 2026-01-26 | 9.150 | 8.940 | -0.210 | -2.30% | 8.910 | 9.240 | 28970 | 2604.253 | 2.70% |
| 2026-01-23 | 9.120 | 9.150 | 0.060 | 0.66% | 9.120 | 9.270 | 34604 | 3181.504 | 3.23% |
| 2026-01-22 | 9.020 | 9.090 | 0.050 | 0.55% | 8.970 | 9.120 | 23910 | 2165.262 | 2.23% |
| 2026-01-21 | 8.880 | 9.040 | 0.170 | 1.92% | 8.840 | 9.150 | 30826 | 2776.864 | 2.88% |
| 2026-01-20 | 8.990 | 8.870 | -0.070 | -0.78% | 8.850 | 9.000 | 22631 | 2014.229 | 2.11% |
| 2026-01-19 | 9.030 | 8.940 | -0.100 | -1.11% | 8.850 | 9.050 | 22977 | 2053.846 | 2.14% |
| 2026-01-16 | 8.970 | 9.040 | 0.060 | 0.67% | 8.920 | 9.070 | 27289 | 2455.880 | 2.55% |
| 2026-01-15 | 8.960 | 8.980 | -0.090 | -0.99% | 8.910 | 9.200 | 27893 | 2519.488 | 2.60% |
| 2026-01-14 | 9.040 | 9.070 | 0.040 | 0.44% | 8.890 | 9.220 | 46502 | 4219.718 | 4.34% |
| 2026-01-13 | 9.270 | 9.030 | -0.130 | -1.42% | 8.980 | 9.400 | 52272 | 4813.006 | 4.88% |
| 2026-01-12 | 8.930 | 9.160 | 0.260 | 2.92% | 8.880 | 9.220 | 54734 | 4973.572 | 5.11% |
| 2026-01-09 | 8.900 | 8.900 | 0.000 | 0.00% | 8.840 | 8.990 | 30522 | 2719.301 | 2.85% |
| 2026-01-08 | 8.800 | 8.900 | 0.070 | 0.79% | 8.710 | 8.960 | 33014 | 2915.361 | 3.08% |
| 2026-01-07 | 9.010 | 8.830 | -0.160 | -1.78% | 8.750 | 9.080 | 37714 | 3341.572 | 3.52% |
| 2026-01-06 | 8.620 | 8.990 | 0.370 | 4.29% | 8.620 | 9.160 | 57433 | 5096.720 | 5.36% |
| 2026-01-05 | 8.640 | 8.620 | -0.010 | -0.12% | 8.580 | 8.700 | 26463 | 2282.277 | 2.47% |
| 2025-12-31 | 8.750 | 8.630 | -0.100 | -1.15% | 8.600 | 8.860 | 32274 | 2817.135 | 3.01% |
| 2025-12-30 | 8.600 | 8.730 | 0.150 | 1.75% | 8.450 | 8.950 | 45658 | 3992.985 | 4.26% |
| 2025-12-29 | 8.850 | 8.580 | -0.170 | -1.94% | 8.560 | 8.850 | 18684 | 1621.031 | 1.74% |
| 2025-12-26 | 8.830 | 8.750 | -0.120 | -1.35% | 8.730 | 8.890 | 21264 | 1871.611 | 1.98% |
| 2025-12-25 | 8.810 | 8.870 | 0.060 | 0.68% | 8.750 | 9.000 | 30795 | 2743.229 | 2.87% |
| 2025-12-24 | 8.850 | 8.810 | 0.000 | 0.00% | 8.720 | 8.890 | 19017 | 1671.455 | 1.78% |
| 2025-12-23 | 9.000 | 8.810 | -0.130 | -1.45% | 8.750 | 9.030 | 27545 | 2431.616 | 2.57% |
| 2025-12-22 | 9.030 | 8.940 | -0.050 | -0.56% | 8.880 | 9.170 | 32636 | 2928.270 | 3.05% |
| 2025-12-19 | 8.950 | 8.990 | 0.130 | 1.47% | 8.820 | 9.190 | 47822 | 4327.344 | 4.46% |
| 2025-12-18 | 8.870 | 8.860 | 0.010 | 0.11% | 8.710 | 9.040 | 39757 | 3534.905 | 3.71% |
| 2025-12-17 | 9.060 | 8.850 | -0.210 | -2.32% | 8.780 | 9.190 | 71110 | 6335.713 | 6.64% |
| 2025-12-16 | 8.480 | 9.060 | 0.590 | 6.97% | 8.420 | 9.520 | 116957 | 10586.927 | 10.92% |
| 2025-12-15 | 8.600 | 8.470 | -0.130 | -1.51% | 8.450 | 8.680 | 23981 | 2050.838 | 2.24% |
| 2025-12-12 | 8.710 | 8.600 | -0.200 | -2.27% | 8.600 | 8.940 | 46772 | 4102.325 | 4.37% |
| 2025-12-11 | 8.550 | 8.800 | 0.250 | 2.92% | 8.290 | 9.120 | 75007 | 6590.255 | 7.00% |
| 2025-12-10 | 8.270 | 8.550 | 0.260 | 3.14% | 8.210 | 8.670 | 33217 | 2800.070 | 3.10% |
| 2025-12-09 | 8.500 | 8.290 | -0.180 | -2.13% | 8.270 | 8.520 | 15314 | 1278.963 | 1.43% |
| 2025-12-08 | 8.480 | 8.470 | -0.010 | -0.12% | 8.450 | 8.610 | 18595 | 1586.250 | 1.74% |
| 2025-12-05 | 8.400 | 8.480 | 0.040 | 0.47% | 8.180 | 8.500 | 23855 | 1988.029 | 2.23% |
| 2025-12-04 | 8.540 | 8.440 | -0.130 | -1.52% | 8.420 | 8.610 | 17283 | 1466.975 | 1.61% |
| 2025-12-03 | 8.700 | 8.570 | -0.020 | -0.23% | 8.500 | 8.700 | 14136 | 1215.408 | 1.32% |
| 2025-12-02 | 8.780 | 8.590 | -0.150 | -1.72% | 8.570 | 8.780 | 15226 | 1315.278 | 1.42% |
| 2025-12-01 | 8.510 | 8.740 | 0.280 | 3.31% | 8.500 | 8.800 | 27349 | 2375.681 | 2.55% |
| 2025-11-28 | 8.530 | 8.460 | -0.070 | -0.82% | 8.420 | 8.580 | 17673 | 1497.878 | 1.65% |
| 2025-11-27 | 8.580 | 8.530 | -0.050 | -0.58% | 8.510 | 8.700 | 17431 | 1496.283 | 1.63% |
| 2025-11-26 | 8.710 | 8.580 | -0.120 | -1.38% | 8.480 | 8.800 | 22597 | 1947.493 | 2.11% |
| 2025-11-25 | 8.660 | 8.700 | 0.070 | 0.81% | 8.620 | 8.910 | 28606 | 2511.841 | 2.67% |
| 2025-11-24 | 8.680 | 8.630 | 0.000 | 0.00% | 8.430 | 8.690 | 24331 | 2081.793 | 2.27% |
| 2025-11-21 | 9.090 | 8.630 | -0.540 | -5.89% | 8.550 | 9.290 | 50471 | 4434.593 | 4.71% |
| 2025-11-20 | 9.210 | 9.170 | -0.030 | -0.33% | 9.150 | 9.370 | 27990 | 2594.661 | 2.61% |
| 2025-11-19 | 9.450 | 9.200 | -0.220 | -2.34% | 9.060 | 9.480 | 33842 | 3113.536 | 3.16% |
| 2025-11-18 | 9.450 | 9.420 | -0.030 | -0.32% | 9.370 | 9.540 | 24561 | 2323.730 | 2.29% |
| 2025-11-17 | 9.690 | 9.450 | -0.240 | -2.48% | 9.380 | 9.730 | 40579 | 3850.713 | 3.79% |
| 2025-11-14 | 9.810 | 9.690 | -0.190 | -1.92% | 9.680 | 9.950 | 34995 | 3439.390 | 3.27% |
| 2025-11-13 | 9.790 | 9.880 | 0.100 | 1.02% | 9.730 | 9.980 | 28896 | 2849.446 | 2.70% |
| 2025-11-12 | 9.880 | 9.780 | -0.040 | -0.41% | 9.710 | 9.920 | 18459 | 1810.284 | 1.72% |
| 2025-11-11 | 9.830 | 9.820 | 0.010 | 0.10% | 9.760 | 9.900 | 21947 | 2154.006 | 2.05% |
| 2025-11-10 | 9.960 | 9.810 | -0.100 | -1.01% | 9.750 | 9.970 | 33476 | 3285.402 | 3.12% |
| 2025-11-07 | 9.960 | 9.910 | -0.010 | -0.10% | 9.900 | 10.180 | 43495 | 4364.499 | 4.06% |
| 2025-11-06 | 9.840 | 9.920 | 0.030 | 0.30% | 9.770 | 10.040 | 39954 | 3965.794 | 3.73% |
| 2025-11-05 | 9.760 | 9.890 | 0.130 | 1.33% | 9.680 | 9.960 | 29783 | 2937.830 | 2.78% |
| 2025-11-04 | 9.980 | 9.760 | -0.170 | -1.71% | 9.680 | 9.980 | 30710 | 3007.707 | 2.87% |
| 2025-11-03 | 10.080 | 9.930 | -0.110 | -1.10% | 9.910 | 10.140 | 35463 | 3546.826 | 3.31% |
| 2025-10-31 | 9.980 | 10.040 | 0.040 | 0.40% | 9.950 | 10.270 | 49672 | 5021.353 | 4.64% |
| 2025-10-30 | 10.170 | 10.000 | -0.200 | -1.96% | 9.960 | 10.380 | 62910 | 6416.480 | 5.87% |
| 2025-10-29 | 9.750 | 10.200 | 0.430 | 4.40% | 9.660 | 10.270 | 65319 | 6524.593 | 6.02% |
| 2025-10-28 | 9.890 | 9.770 | -0.090 | -0.91% | 9.710 | 9.930 | 24621 | 2417.556 | 2.27% |
| 2025-10-27 | 9.960 | 9.860 | -0.050 | -0.50% | 9.810 | 9.980 | 28161 | 2779.285 | 2.59% |
| 2025-10-24 | 9.900 | 9.910 | 0.070 | 0.71% | 9.800 | 10.000 | 29084 | 2878.637 | 2.68% |
| 2025-10-23 | 9.920 | 9.840 | -0.170 | -1.70% | 9.700 | 9.960 | 33069 | 3239.386 | 3.05% |
| 2025-10-22 | 9.990 | 10.010 | -0.010 | -0.10% | 9.890 | 10.250 | 56105 | 5646.494 | 5.17% |
| 2025-10-21 | 9.960 | 10.020 | 0.240 | 2.45% | 9.710 | 10.050 | 45363 | 4503.981 | 4.18% |
| 2025-10-20 | 9.550 | 9.780 | 0.330 | 3.49% | 9.470 | 9.870 | 50868 | 4934.654 | 4.69% |
| 2025-10-17 | 9.840 | 9.450 | -0.300 | -3.08% | 9.400 | 9.840 | 40166 | 3838.250 | 3.70% |
| 2025-10-16 | 9.930 | 9.750 | -0.180 | -1.81% | 9.630 | 10.060 | 35452 | 3491.437 | 3.27% |
深证大盘股票行情在线 K线走势图
摩尔线程(920146)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
