摩尔线程(920158)股票行情
摩尔线程(920158)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 | 15.810 | 16.040 | 0.100 | 0.63% | 15.740 | 16.200 | 13253 | 2124.773 | 3.48% |
| 2026-02-05 | 16.270 | 15.940 | -0.360 | -2.21% | 15.910 | 16.360 | 19951 | 3212.166 | 5.23% |
| 2026-02-04 | 15.930 | 16.300 | 0.430 | 2.71% | 15.830 | 16.680 | 33856 | 5541.857 | 8.88% |
| 2026-02-03 | 15.960 | 15.870 | 0.090 | 0.57% | 15.710 | 15.990 | 18424 | 2915.505 | 4.83% |
| 2026-02-02 | 16.420 | 15.780 | -0.840 | -5.05% | 15.700 | 16.450 | 29523 | 4735.072 | 7.74% |
| 2026-01-30 | 17.160 | 16.620 | -0.480 | -2.81% | 16.600 | 17.580 | 38847 | 6596.584 | 10.19% |
| 2026-01-29 | 17.410 | 17.100 | 0.080 | 0.47% | 16.810 | 17.410 | 43652 | 7481.417 | 11.45% |
| 2026-01-28 | 17.200 | 17.020 | 0.290 | 1.73% | 16.750 | 17.590 | 53993 | 9273.101 | 14.16% |
| 2026-01-27 | 17.000 | 16.730 | -0.370 | -2.16% | 16.480 | 17.000 | 32519 | 5424.595 | 8.53% |
| 2026-01-26 | 16.720 | 17.100 | 0.220 | 1.30% | 16.610 | 17.600 | 49321 | 8427.332 | 12.93% |
| 2026-01-23 | 16.800 | 16.880 | -0.040 | -0.24% | 16.730 | 17.180 | 34187 | 5776.685 | 8.96% |
| 2026-01-22 | 16.400 | 16.920 | 0.560 | 3.42% | 16.330 | 17.190 | 58242 | 9831.980 | 15.27% |
| 2026-01-21 | 16.540 | 16.360 | 0.080 | 0.49% | 16.340 | 16.660 | 22400 | 3696.018 | 5.87% |
| 2026-01-20 | 16.500 | 16.280 | 0.000 | 0.00% | 16.200 | 16.550 | 15046 | 2461.694 | 3.94% |
| 2026-01-19 | 16.400 | 16.280 | -0.120 | -0.73% | 16.150 | 16.440 | 17258 | 2811.142 | 4.52% |
| 2026-01-16 | 16.160 | 16.400 | 0.280 | 1.74% | 16.120 | 16.430 | 17520 | 2849.685 | 4.59% |
| 2026-01-15 | 16.300 | 16.120 | -0.210 | -1.29% | 16.080 | 16.520 | 21374 | 3478.004 | 5.60% |
| 2026-01-14 | 16.650 | 16.330 | -0.220 | -1.33% | 16.160 | 16.690 | 32820 | 5395.560 | 8.61% |
| 2026-01-13 | 16.390 | 16.550 | 0.260 | 1.60% | 16.160 | 16.750 | 37880 | 6256.161 | 9.93% |
| 2026-01-12 | 16.110 | 16.290 | 0.190 | 1.18% | 15.950 | 16.390 | 28710 | 4645.054 | 7.53% |
| 2026-01-09 | 16.020 | 16.100 | -0.020 | -0.12% | 15.980 | 16.330 | 23607 | 3805.317 | 6.19% |
| 2026-01-08 | 15.760 | 16.120 | 0.510 | 3.27% | 15.650 | 16.500 | 37685 | 6087.725 | 9.88% |
| 2026-01-07 | 15.750 | 15.610 | -0.140 | -0.89% | 15.580 | 15.890 | 14536 | 2285.961 | 3.81% |
| 2026-01-06 | 15.550 | 15.750 | 0.200 | 1.29% | 15.540 | 15.750 | 14983 | 2347.980 | 3.93% |
| 2026-01-05 | 15.460 | 15.550 | 0.180 | 1.17% | 15.460 | 15.650 | 10839 | 1684.159 | 2.84% |
| 2025-12-31 | 15.530 | 15.370 | -0.100 | -0.65% | 15.370 | 15.590 | 10873 | 1681.249 | 2.85% |
| 2025-12-30 | 15.660 | 15.470 | -0.180 | -1.15% | 15.470 | 15.730 | 11674 | 1821.276 | 3.06% |
| 2025-12-29 | 15.900 | 15.650 | -0.190 | -1.20% | 15.640 | 15.900 | 14370 | 2260.393 | 3.77% |
| 2025-12-26 | 15.850 | 15.840 | -0.010 | -0.06% | 15.650 | 16.100 | 20685 | 3273.532 | 5.42% |
| 2025-12-25 | 15.760 | 15.850 | 0.090 | 0.57% | 15.630 | 16.050 | 15089 | 2389.526 | 3.96% |
| 2025-12-24 | 15.620 | 15.760 | 0.170 | 1.09% | 15.520 | 15.880 | 11720 | 1842.022 | 3.07% |
| 2025-12-23 | 16.100 | 15.590 | -0.490 | -3.05% | 15.500 | 16.180 | 23775 | 3741.571 | 6.23% |
| 2025-12-22 | 16.400 | 16.080 | -0.200 | -1.23% | 16.020 | 16.400 | 18894 | 3043.004 | 4.95% |
| 2025-12-19 | 16.180 | 16.280 | 0.020 | 0.12% | 16.160 | 16.480 | 17648 | 2886.854 | 4.63% |
| 2025-12-18 | 16.400 | 16.260 | -0.160 | -0.97% | 16.170 | 16.530 | 19381 | 3167.210 | 5.08% |
| 2025-12-17 | 16.680 | 16.420 | -0.180 | -1.08% | 16.320 | 17.220 | 41419 | 6925.587 | 10.86% |
| 2025-12-16 | 16.100 | 16.600 | 0.300 | 1.84% | 16.080 | 16.790 | 39608 | 6549.292 | 10.39% |
| 2025-12-15 | 16.070 | 16.300 | 0.130 | 0.80% | 16.070 | 16.690 | 21067 | 3457.345 | 5.52% |
| 2025-12-12 | 16.280 | 16.170 | -0.130 | -0.80% | 16.050 | 16.800 | 33678 | 5531.351 | 8.83% |
| 2025-12-11 | 15.760 | 16.300 | 0.560 | 3.56% | 15.540 | 16.790 | 48051 | 7807.146 | 12.60% |
| 2025-12-10 | 15.580 | 15.740 | 0.170 | 1.09% | 15.350 | 15.740 | 14820 | 2298.976 | 3.89% |
| 2025-12-09 | 15.890 | 15.570 | -0.290 | -1.83% | 15.550 | 15.890 | 12528 | 1963.860 | 3.28% |
| 2025-12-08 | 15.990 | 15.860 | 0.030 | 0.19% | 15.850 | 16.090 | 12509 | 1997.570 | 3.28% |
| 2025-12-05 | 15.800 | 15.830 | 0.120 | 0.76% | 15.500 | 15.960 | 16409 | 2576.411 | 4.30% |
| 2025-12-04 | 16.070 | 15.710 | -0.170 | -1.07% | 15.710 | 16.090 | 15627 | 2485.094 | 4.10% |
| 2025-12-03 | 16.280 | 15.880 | -0.410 | -2.52% | 15.870 | 16.340 | 13992 | 2250.339 | 3.67% |
| 2025-12-02 | 16.400 | 16.290 | -0.250 | -1.51% | 16.220 | 16.650 | 20844 | 3411.118 | 5.47% |
| 2025-12-01 | 16.250 | 16.540 | 0.150 | 0.92% | 16.240 | 16.540 | 19028 | 3121.740 | 4.99% |
| 2025-11-28 | 16.050 | 16.390 | 0.310 | 1.93% | 16.050 | 16.780 | 27615 | 4544.751 | 7.24% |
| 2025-11-27 | 16.290 | 16.080 | 0.020 | 0.12% | 16.050 | 16.320 | 15102 | 2438.120 | 3.96% |
| 2025-11-26 | 16.480 | 16.060 | -0.110 | -0.68% | 16.040 | 16.580 | 19045 | 3100.786 | 4.99% |
| 2025-11-25 | 16.350 | 16.170 | -0.150 | -0.92% | 16.110 | 16.540 | 20486 | 3343.103 | 5.37% |
| 2025-11-24 | 16.150 | 16.320 | 0.360 | 2.26% | 15.800 | 16.420 | 21087 | 3401.308 | 5.53% |
| 2025-11-21 | 16.230 | 15.960 | -0.520 | -3.16% | 15.720 | 16.480 | 35378 | 5689.614 | 9.28% |
| 2025-11-20 | 16.760 | 16.480 | -0.130 | -0.78% | 16.470 | 16.860 | 24221 | 4027.313 | 6.35% |
| 2025-11-19 | 17.390 | 16.610 | -0.780 | -4.49% | 16.450 | 17.510 | 47703 | 8051.573 | 12.51% |
| 2025-11-18 | 17.970 | 17.390 | -0.790 | -4.35% | 17.350 | 18.010 | 48396 | 8521.280 | 12.69% |
| 2025-11-17 | 17.910 | 18.180 | 0.100 | 0.55% | 17.520 | 18.350 | 60610 | 10835.542 | 15.89% |
| 2025-11-14 | 17.710 | 18.080 | 0.300 | 1.69% | 17.460 | 18.540 | 61598 | 11153.051 | 16.15% |
| 2025-11-13 | 17.600 | 17.780 | 0.120 | 0.68% | 17.600 | 18.180 | 40317 | 7214.892 | 10.57% |
| 2025-11-12 | 17.630 | 17.660 | 0.030 | 0.17% | 17.520 | 17.950 | 29468 | 5225.760 | 7.73% |
| 2025-11-11 | 17.480 | 17.630 | 0.140 | 0.80% | 17.380 | 17.650 | 29138 | 5107.212 | 7.64% |
| 2025-11-10 | 17.690 | 17.490 | -0.210 | -1.19% | 17.380 | 17.690 | 30119 | 5268.190 | 7.90% |
| 2025-11-07 | 17.670 | 17.700 | -0.010 | -0.06% | 17.480 | 17.920 | 31372 | 5559.414 | 8.23% |
| 2025-11-06 | 18.000 | 17.710 | -0.290 | -1.61% | 17.680 | 18.100 | 36378 | 6475.975 | 9.54% |
| 2025-11-05 | 17.670 | 18.000 | -0.050 | -0.28% | 17.670 | 18.300 | 36709 | 6595.439 | 9.62% |
| 2025-11-04 | 18.560 | 18.050 | -0.420 | -2.27% | 17.700 | 18.560 | 54544 | 9798.968 | 14.30% |
| 2025-11-03 | 18.380 | 18.470 | -0.030 | -0.16% | 18.220 | 18.700 | 48050 | 8864.308 | 12.60% |
| 2025-10-31 | 18.600 | 18.500 | -0.320 | -1.70% | 18.160 | 19.360 | 78612 | 14689.760 | 20.61% |
| 2025-10-30 | 19.150 | 18.820 | -0.630 | -3.24% | 18.680 | 20.220 | 110420 | 21458.666 | 28.95% |
| 2025-10-29 | 18.330 | 19.450 | 0.960 | 5.19% | 17.700 | 19.510 | 113426 | 21020.064 | 29.74% |
| 2025-10-28 | 19.430 | 18.490 | -1.440 | -7.23% | 18.300 | 19.600 | 107089 | 20196.281 | 28.08% |
| 2025-10-27 | 18.400 | 19.930 | 0.950 | 5.01% | 18.170 | 20.280 | 127179 | 24188.234 | 33.35% |
| 2025-10-24 | 18.920 | 18.980 | 0.090 | 0.48% | 18.550 | 21.830 | 165284 | 33039.086 | 43.34% |
| 2025-10-23 | 17.500 | 18.890 | 0.740 | 4.08% | 17.500 | 19.650 | 126887 | 23390.412 | 33.27% |
| 2025-10-22 | 17.660 | 18.150 | -0.400 | -2.16% | 17.220 | 18.540 | 106354 | 19024.488 | 27.89% |
| 2025-10-21 | 18.080 | 18.550 | 0.990 | 5.64% | 17.900 | 19.190 | 136435 | 25284.426 | 35.77% |
| 2025-10-20 | 18.280 | 17.560 | -0.930 | -5.03% | 17.150 | 18.380 | 124507 | 21926.977 | 32.65% |
| 2025-10-17 | 17.770 | 18.490 | -0.380 | -2.01% | 17.120 | 19.880 | 162746 | 30223.133 | 42.67% |
| 2025-10-16 | 21.000 | 18.870 | 13.540 | 254.03% | 18.780 | 21.960 | 258030 | 52440.930 | - |
深证大盘股票行情在线 K线走势图
摩尔线程(920158)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
