摩尔线程(920149)股票行情
摩尔线程(920149)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 | 12.030 | 12.070 | 0.000 | 0.00% | 11.960 | 12.480 | 12015 | 1470.247 | 1.90% |
| 2026-02-05 | 12.270 | 12.070 | -0.260 | -2.11% | 12.050 | 12.360 | 7173 | 873.266 | 1.13% |
| 2026-02-04 | 12.400 | 12.330 | -0.060 | -0.48% | 12.290 | 12.690 | 12227 | 1526.879 | 1.93% |
| 2026-02-03 | 12.160 | 12.390 | 0.270 | 2.23% | 12.010 | 12.600 | 9465 | 1168.244 | 1.50% |
| 2026-02-02 | 12.470 | 12.120 | -0.370 | -2.96% | 11.800 | 12.490 | 9314 | 1135.379 | 1.47% |
| 2026-01-30 | 12.650 | 12.490 | -0.140 | -1.11% | 12.330 | 12.760 | 10852 | 1361.228 | 1.72% |
| 2026-01-29 | 12.710 | 12.630 | -0.120 | -0.94% | 12.530 | 13.000 | 9616 | 1229.058 | 1.52% |
| 2026-01-28 | 12.890 | 12.750 | -0.170 | -1.32% | 12.700 | 13.170 | 10617 | 1371.490 | 1.68% |
| 2026-01-27 | 12.950 | 12.920 | -0.060 | -0.46% | 12.490 | 13.280 | 25695 | 3302.092 | 4.06% |
| 2026-01-26 | 13.190 | 12.980 | -0.230 | -1.74% | 12.800 | 13.600 | 28050 | 3693.811 | 4.43% |
| 2026-01-23 | 12.860 | 13.210 | 0.410 | 3.20% | 12.860 | 13.660 | 37151 | 4970.410 | 5.87% |
| 2026-01-22 | 12.490 | 12.800 | 0.330 | 2.65% | 12.450 | 12.900 | 14731 | 1870.350 | 2.33% |
| 2026-01-21 | 12.450 | 12.470 | -0.010 | -0.08% | 12.370 | 12.620 | 8919 | 1115.915 | 1.41% |
| 2026-01-20 | 12.430 | 12.480 | 0.040 | 0.32% | 12.340 | 12.650 | 10761 | 1340.243 | 1.70% |
| 2026-01-19 | 12.540 | 12.440 | -0.050 | -0.40% | 12.330 | 12.540 | 7453 | 928.035 | 1.18% |
| 2026-01-16 | 12.480 | 12.490 | 0.040 | 0.32% | 12.460 | 12.910 | 11471 | 1450.932 | 1.81% |
| 2026-01-15 | 12.700 | 12.450 | -0.290 | -2.28% | 12.410 | 12.720 | 8716 | 1093.579 | 1.38% |
| 2026-01-14 | 12.530 | 12.740 | 0.230 | 1.84% | 12.330 | 12.810 | 21899 | 2754.010 | 3.46% |
| 2026-01-13 | 12.590 | 12.510 | -0.060 | -0.48% | 12.400 | 12.840 | 19265 | 2429.396 | 3.05% |
| 2026-01-12 | 12.360 | 12.570 | 0.230 | 1.86% | 12.340 | 12.680 | 24645 | 3087.618 | 3.90% |
| 2026-01-09 | 12.430 | 12.340 | -0.080 | -0.64% | 12.060 | 12.550 | 18998 | 2344.529 | 3.00% |
| 2026-01-08 | 11.940 | 12.420 | 0.560 | 4.72% | 11.840 | 12.440 | 23632 | 2881.224 | 3.74% |
| 2026-01-07 | 11.900 | 11.860 | 0.010 | 0.08% | 11.770 | 12.080 | 10634 | 1266.692 | 1.68% |
| 2026-01-06 | 11.670 | 11.850 | 0.210 | 1.80% | 11.610 | 11.940 | 10273 | 1210.038 | 1.62% |
| 2026-01-05 | 11.660 | 11.640 | 0.070 | 0.61% | 11.530 | 11.680 | 7099 | 825.459 | 1.12% |
| 2025-12-31 | 11.580 | 11.570 | 0.070 | 0.61% | 11.460 | 11.610 | 4511 | 519.620 | 0.71% |
| 2025-12-30 | 11.550 | 11.500 | -0.070 | -0.61% | 11.390 | 11.650 | 7297 | 839.885 | 1.15% |
| 2025-12-29 | 11.860 | 11.570 | -0.270 | -2.28% | 11.520 | 11.900 | 8902 | 1037.761 | 1.41% |
| 2025-12-26 | 11.920 | 11.840 | -0.080 | -0.67% | 11.770 | 12.030 | 7890 | 938.872 | 1.25% |
| 2025-12-25 | 11.960 | 11.920 | -0.040 | -0.33% | 11.870 | 12.110 | 8253 | 987.039 | 1.30% |
| 2025-12-24 | 11.930 | 11.960 | 0.040 | 0.34% | 11.860 | 11.970 | 5643 | 672.231 | 0.89% |
| 2025-12-23 | 12.340 | 11.920 | -0.410 | -3.33% | 11.900 | 12.340 | 8816 | 1063.933 | 1.39% |
| 2025-12-22 | 12.170 | 12.330 | 0.140 | 1.15% | 12.110 | 12.360 | 8855 | 1086.141 | 1.40% |
| 2025-12-19 | 12.050 | 12.190 | 0.110 | 0.91% | 12.030 | 12.250 | 10388 | 1264.722 | 1.64% |
| 2025-12-18 | 12.110 | 12.080 | -0.060 | -0.49% | 12.010 | 12.230 | 10329 | 1251.380 | 1.63% |
| 2025-12-17 | 11.990 | 12.140 | 0.140 | 1.17% | 11.910 | 12.200 | 16041 | 1941.278 | 2.54% |
| 2025-12-16 | 11.930 | 12.000 | 0.060 | 0.50% | 11.930 | 12.250 | 15058 | 1821.294 | 2.38% |
| 2025-12-15 | 11.920 | 11.940 | 0.050 | 0.42% | 11.890 | 12.150 | 10864 | 1302.403 | 1.72% |
| 2025-12-12 | 11.850 | 11.890 | 0.040 | 0.34% | 11.620 | 12.200 | 13106 | 1568.099 | 2.07% |
| 2025-12-11 | 11.520 | 11.850 | 0.340 | 2.95% | 11.350 | 12.160 | 16000 | 1902.322 | 2.53% |
| 2025-12-10 | 11.590 | 11.510 | -0.110 | -0.95% | 11.340 | 11.690 | 9426 | 1085.637 | 1.49% |
| 2025-12-09 | 11.810 | 11.620 | -0.210 | -1.78% | 11.550 | 11.880 | 9524 | 1114.718 | 1.51% |
| 2025-12-08 | 11.960 | 11.830 | -0.120 | -1.00% | 11.830 | 12.060 | 10973 | 1310.858 | 1.73% |
| 2025-12-05 | 11.690 | 11.950 | 0.260 | 2.22% | 11.540 | 12.100 | 7967 | 945.733 | 1.26% |
| 2025-12-04 | 11.930 | 11.690 | -0.260 | -2.18% | 11.620 | 12.020 | 7209 | 848.555 | 1.14% |
| 2025-12-03 | 12.110 | 11.950 | -0.180 | -1.48% | 11.930 | 12.270 | 10077 | 1219.536 | 1.59% |
| 2025-12-02 | 12.430 | 12.130 | -0.300 | -2.41% | 12.020 | 12.430 | 8037 | 975.931 | 1.27% |
| 2025-12-01 | 12.150 | 12.430 | 0.270 | 2.22% | 12.030 | 12.480 | 11288 | 1386.681 | 1.78% |
| 2025-11-28 | 12.230 | 12.160 | -0.050 | -0.41% | 11.930 | 12.230 | 9234 | 1114.792 | 1.46% |
| 2025-11-27 | 12.230 | 12.210 | -0.010 | -0.08% | 12.090 | 12.420 | 8763 | 1076.803 | 1.39% |
| 2025-11-26 | 12.400 | 12.220 | -0.200 | -1.61% | 12.110 | 12.490 | 6741 | 828.672 | 1.07% |
| 2025-11-25 | 12.310 | 12.420 | 0.120 | 0.98% | 12.280 | 12.580 | 8435 | 1047.513 | 1.33% |
| 2025-11-24 | 12.250 | 12.300 | 0.110 | 0.90% | 12.150 | 12.530 | 8720 | 1079.759 | 1.38% |
| 2025-11-21 | 12.430 | 12.190 | -0.350 | -2.79% | 12.050 | 12.590 | 15991 | 1976.756 | 2.53% |
| 2025-11-20 | 12.880 | 12.540 | -0.320 | -2.49% | 12.500 | 12.940 | 13526 | 1720.964 | 2.14% |
| 2025-11-19 | 13.170 | 12.860 | -0.300 | -2.28% | 12.600 | 13.200 | 17803 | 2284.803 | 2.81% |
| 2025-11-18 | 13.550 | 13.160 | -0.350 | -2.59% | 13.080 | 13.550 | 10304 | 1361.846 | 1.63% |
| 2025-11-17 | 13.880 | 13.510 | -0.370 | -2.67% | 13.450 | 13.880 | 9399 | 1280.456 | 1.49% |
| 2025-11-14 | 13.840 | 13.880 | 0.010 | 0.07% | 13.810 | 14.100 | 16550 | 2314.414 | 2.62% |
| 2025-11-13 | 13.810 | 13.870 | 0.080 | 0.58% | 13.730 | 14.000 | 8343 | 1156.754 | 1.32% |
| 2025-11-12 | 14.020 | 13.790 | -0.250 | -1.78% | 13.790 | 14.180 | 12680 | 1769.644 | 2.00% |
| 2025-11-11 | 13.780 | 14.040 | 0.300 | 2.18% | 13.710 | 14.070 | 10497 | 1463.326 | 1.66% |
| 2025-11-10 | 14.000 | 13.740 | -0.170 | -1.22% | 13.700 | 14.010 | 9143 | 1260.805 | 1.45% |
| 2025-11-07 | 14.160 | 13.910 | -0.160 | -1.14% | 13.800 | 14.180 | 11513 | 1615.186 | 1.84% |
| 2025-11-06 | 14.280 | 14.070 | -0.190 | -1.33% | 14.040 | 14.390 | 7914 | 1119.209 | 1.26% |
| 2025-11-05 | 14.150 | 14.260 | 0.160 | 1.13% | 14.100 | 14.450 | 11767 | 1681.727 | 1.88% |
| 2025-11-04 | 14.210 | 14.100 | -0.110 | -0.77% | 14.020 | 14.270 | 12069 | 1706.005 | 1.92% |
| 2025-11-03 | 14.360 | 14.210 | -0.150 | -1.04% | 14.010 | 14.550 | 14308 | 2049.444 | 2.28% |
| 2025-10-31 | 14.170 | 14.360 | 0.180 | 1.27% | 13.970 | 14.560 | 14244 | 2047.852 | 2.30% |
| 2025-10-30 | 14.460 | 14.180 | -0.290 | -2.00% | 14.140 | 14.690 | 16670 | 2410.140 | 2.69% |
| 2025-10-29 | 14.000 | 14.470 | 0.540 | 3.88% | 13.490 | 14.490 | 18298 | 2559.172 | 2.95% |
| 2025-10-28 | 14.000 | 13.930 | -0.060 | -0.43% | 13.850 | 14.130 | 9507 | 1334.631 | 1.54% |
| 2025-10-27 | 13.980 | 13.990 | 0.010 | 0.07% | 13.690 | 14.100 | 7735 | 1081.564 | 1.25% |
| 2025-10-24 | 13.980 | 13.980 | 0.030 | 0.22% | 13.880 | 14.160 | 13995 | 1963.128 | 2.26% |
| 2025-10-23 | 14.070 | 13.950 | -0.120 | -0.85% | 13.660 | 14.080 | 9607 | 1337.517 | 1.55% |
| 2025-10-22 | 14.210 | 14.070 | -0.140 | -0.99% | 13.980 | 14.440 | 17459 | 2484.603 | 2.82% |
| 2025-10-21 | 13.600 | 14.210 | 0.650 | 4.79% | 13.500 | 14.220 | 17463 | 2434.946 | 2.82% |
| 2025-10-20 | 13.620 | 13.560 | -0.020 | -0.15% | 13.370 | 13.730 | 11716 | 1587.795 | 1.89% |
| 2025-10-17 | 13.870 | 13.580 | -0.260 | -1.88% | 13.390 | 13.870 | 10675 | 1459.515 | 1.72% |
| 2025-10-16 | 13.880 | 13.840 | -0.040 | -0.29% | 13.740 | 14.060 | 11951 | 1663.745 | 1.93% |
深证大盘股票行情在线 K线走势图
摩尔线程(920149)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
