摩尔线程(920167)股票行情
摩尔线程(920167)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 |
|---|
| 2026-02-13 | 21.700 | 20.670 | -1.340 | -6.09% | 20.670 | 22.020 | 63034 | 13317.774 | 9.64% |
| 2026-02-12 | 22.660 | 22.010 | -1.280 | -5.50% | 22.000 | 23.450 | 90229 | 20344.152 | 13.80% |
| 2026-02-11 | 22.210 | 23.290 | 0.750 | 3.33% | 22.210 | 24.990 | 121962 | 28634.506 | 18.66% |
| 2026-02-10 | 22.410 | 22.540 | -1.530 | -6.36% | 22.020 | 23.000 | 145552 | 32747.568 | 22.27% |
| 2026-02-09 | 19.680 | 24.070 | 4.660 | 24.01% | 19.680 | 25.230 | 189930 | 45478.918 | 29.06% |
| 2026-02-06 | 18.810 | 19.410 | 0.410 | 2.16% | 18.810 | 20.150 | 35226 | 6904.856 | 5.39% |
| 2026-02-05 | 19.850 | 19.000 | -1.400 | -6.86% | 19.000 | 19.900 | 41478 | 7997.145 | 6.35% |
| 2026-02-04 | 19.110 | 20.400 | 1.160 | 6.03% | 19.080 | 20.700 | 67324 | 13480.333 | 10.30% |
| 2026-02-03 | 18.080 | 19.240 | 1.170 | 6.47% | 18.080 | 19.280 | 35128 | 6653.859 | 5.37% |
| 2026-02-02 | 18.400 | 18.070 | -0.350 | -1.90% | 18.000 | 18.830 | 14214 | 2615.138 | 2.17% |
| 2026-01-30 | 18.520 | 18.420 | -0.160 | -0.86% | 18.200 | 18.710 | 18946 | 3492.662 | 2.90% |
| 2026-01-29 | 18.960 | 18.580 | -0.590 | -3.08% | 18.550 | 19.260 | 27577 | 5201.198 | 4.22% |
| 2026-01-28 | 19.300 | 19.170 | -0.660 | -3.33% | 19.000 | 19.800 | 34035 | 6537.477 | 5.21% |
| 2026-01-27 | 18.920 | 19.830 | 0.680 | 3.55% | 18.500 | 20.300 | 62468 | 12167.526 | 9.56% |
| 2026-01-26 | 19.900 | 19.150 | -0.970 | -4.82% | 18.860 | 20.100 | 64853 | 12559.799 | 9.92% |
| 2026-01-23 | 18.770 | 20.120 | 1.720 | 9.35% | 18.700 | 20.600 | 90016 | 18021.494 | 13.77% |
| 2026-01-22 | 18.080 | 18.400 | 0.470 | 2.62% | 18.010 | 18.560 | 16232 | 2973.613 | 2.49% |
| 2026-01-21 | 17.930 | 17.930 | -0.070 | -0.39% | 17.900 | 18.150 | 8507 | 1534.870 | 1.30% |
| 2026-01-20 | 18.440 | 18.000 | -0.390 | -2.12% | 17.920 | 18.480 | 16008 | 2911.028 | 2.45% |
| 2026-01-19 | 18.380 | 18.390 | 0.000 | 0.00% | 18.150 | 18.450 | 13254 | 2431.791 | 2.03% |
| 2026-01-16 | 18.320 | 18.390 | 0.040 | 0.22% | 18.300 | 18.550 | 17880 | 3292.811 | 2.74% |
| 2026-01-15 | 18.400 | 18.350 | -0.050 | -0.27% | 18.210 | 18.620 | 13814 | 2541.847 | 2.12% |
| 2026-01-14 | 18.360 | 18.400 | 0.120 | 0.66% | 18.000 | 18.670 | 20519 | 3773.842 | 3.14% |
| 2026-01-13 | 18.610 | 18.280 | -0.320 | -1.72% | 18.200 | 18.650 | 25515 | 4692.786 | 3.91% |
| 2026-01-12 | 18.050 | 18.600 | 0.530 | 2.93% | 17.950 | 18.870 | 32196 | 5940.718 | 4.93% |
| 2026-01-09 | 18.170 | 18.070 | 0.120 | 0.67% | 17.890 | 18.350 | 27225 | 4934.776 | 4.17% |
| 2026-01-08 | 17.510 | 17.950 | 0.420 | 2.40% | 17.300 | 17.950 | 22525 | 3992.175 | 3.45% |
| 2026-01-07 | 17.630 | 17.530 | 0.010 | 0.06% | 17.400 | 17.700 | 14888 | 2608.342 | 2.28% |
| 2026-01-06 | 17.330 | 17.520 | 0.270 | 1.57% | 17.230 | 17.620 | 16175 | 2827.922 | 2.48% |
| 2026-01-05 | 17.120 | 17.250 | 0.140 | 0.82% | 17.080 | 17.280 | 9673 | 1662.268 | 1.48% |
| 2025-12-31 | 17.250 | 17.110 | 0.050 | 0.29% | 17.030 | 17.330 | 9033 | 1550.495 | 1.38% |
| 2025-12-30 | 17.250 | 17.060 | -0.120 | -0.70% | 16.900 | 17.300 | 12726 | 2173.440 | 1.95% |
| 2025-12-29 | 17.550 | 17.180 | -0.370 | -2.11% | 17.180 | 17.580 | 14941 | 2589.301 | 2.29% |
| 2025-12-26 | 17.380 | 17.550 | 0.210 | 1.21% | 17.380 | 17.790 | 23779 | 4189.545 | 3.64% |
| 2025-12-25 | 17.310 | 17.340 | -0.010 | -0.06% | 17.200 | 17.450 | 8907 | 1541.915 | 1.36% |
| 2025-12-24 | 17.290 | 17.350 | -0.040 | -0.23% | 17.130 | 17.390 | 9224 | 1593.100 | 1.41% |
| 2025-12-23 | 17.750 | 17.390 | -0.190 | -1.08% | 17.220 | 17.750 | 8626 | 1497.441 | 1.32% |
| 2025-12-22 | 17.810 | 17.580 | -0.080 | -0.45% | 17.470 | 17.810 | 10425 | 1833.562 | 1.60% |
| 2025-12-19 | 17.630 | 17.660 | 0.150 | 0.86% | 17.570 | 17.790 | 9719 | 1719.008 | 1.49% |
| 2025-12-18 | 17.660 | 17.510 | -0.160 | -0.91% | 17.450 | 17.750 | 8861 | 1561.016 | 1.36% |
| 2025-12-17 | 17.750 | 17.670 | -0.010 | -0.06% | 17.380 | 17.800 | 11058 | 1942.192 | 1.69% |
| 2025-12-16 | 17.630 | 17.680 | 0.090 | 0.51% | 17.360 | 17.870 | 14366 | 2532.889 | 2.20% |
| 2025-12-15 | 17.240 | 17.590 | 0.180 | 1.03% | 17.200 | 17.590 | 12447 | 2175.540 | 1.91% |
| 2025-12-12 | 17.370 | 17.410 | -0.120 | -0.68% | 17.200 | 17.820 | 20188 | 3542.088 | 3.09% |
| 2025-12-11 | 16.900 | 17.530 | 0.600 | 3.54% | 16.830 | 18.090 | 31532 | 5518.200 | 4.83% |
| 2025-12-10 | 17.350 | 16.930 | -0.420 | -2.42% | 16.770 | 17.350 | 11300 | 1918.126 | 1.73% |
| 2025-12-09 | 17.150 | 17.350 | 0.070 | 0.41% | 17.030 | 17.500 | 13521 | 2329.316 | 2.07% |
| 2025-12-08 | 17.060 | 17.280 | 0.260 | 1.53% | 17.040 | 17.840 | 14313 | 2487.090 | 2.19% |
| 2025-12-05 | 16.900 | 17.020 | 0.200 | 1.19% | 16.680 | 17.140 | 9274 | 1569.191 | 1.42% |
| 2025-12-04 | 17.050 | 16.820 | -0.300 | -1.75% | 16.750 | 17.250 | 8307 | 1404.774 | 1.27% |
| 2025-12-03 | 17.580 | 17.120 | -0.380 | -2.17% | 17.000 | 17.600 | 11745 | 2022.387 | 1.80% |
| 2025-12-02 | 17.840 | 17.500 | -0.340 | -1.91% | 17.460 | 17.900 | 9531 | 1681.024 | 1.46% |
| 2025-12-01 | 17.510 | 17.840 | 0.390 | 2.23% | 17.460 | 17.990 | 12864 | 2277.862 | 1.97% |
| 2025-11-28 | 17.460 | 17.450 | -0.010 | -0.06% | 17.340 | 17.600 | 8206 | 1430.906 | 1.26% |
| 2025-11-27 | 17.720 | 17.460 | -0.140 | -0.80% | 17.410 | 17.810 | 11942 | 2104.919 | 1.83% |
| 2025-11-26 | 17.850 | 17.600 | -0.200 | -1.12% | 17.490 | 17.980 | 10648 | 1887.977 | 1.63% |
| 2025-11-25 | 17.780 | 17.800 | 0.150 | 0.85% | 17.670 | 17.990 | 12345 | 2203.828 | 1.89% |
| 2025-11-24 | 17.850 | 17.650 | 0.050 | 0.28% | 17.420 | 17.850 | 12613 | 2221.221 | 1.93% |
| 2025-11-21 | 18.100 | 17.600 | -0.700 | -3.83% | 17.360 | 18.380 | 23518 | 4183.449 | 3.60% |
| 2025-11-20 | 18.930 | 18.300 | -0.450 | -2.40% | 18.240 | 18.940 | 16294 | 3015.143 | 2.50% |
| 2025-11-19 | 19.280 | 18.750 | -0.430 | -2.24% | 18.620 | 19.300 | 20218 | 3813.952 | 3.10% |
| 2025-11-18 | 19.500 | 19.180 | -0.430 | -2.19% | 19.050 | 20.030 | 24597 | 4777.282 | 3.77% |
| 2025-11-17 | 19.600 | 19.610 | -0.240 | -1.21% | 19.370 | 20.090 | 27083 | 5301.820 | 4.15% |
| 2025-11-14 | 19.900 | 19.850 | -0.300 | -1.49% | 19.600 | 20.840 | 44850 | 9089.375 | 6.87% |
| 2025-11-13 | 20.210 | 20.150 | -0.060 | -0.30% | 19.990 | 20.630 | 41764 | 8478.195 | 6.40% |
| 2025-11-12 | 20.800 | 20.210 | -1.200 | -5.60% | 20.000 | 20.860 | 63782 | 12906.209 | 9.77% |
| 2025-11-11 | 20.620 | 21.410 | 1.540 | 7.75% | 20.230 | 23.100 | 96947 | 21060.496 | 14.85% |
| 2025-11-10 | 19.500 | 19.870 | 0.420 | 2.16% | 19.310 | 20.150 | 33121 | 6540.886 | 5.07% |
| 2025-11-07 | 19.160 | 19.450 | 0.250 | 1.30% | 19.040 | 19.890 | 31735 | 6224.680 | 4.86% |
| 2025-11-06 | 19.430 | 19.200 | -0.100 | -0.52% | 19.000 | 19.430 | 10631 | 2042.462 | 1.63% |
| 2025-11-05 | 18.680 | 19.300 | 0.460 | 2.44% | 18.520 | 19.500 | 23414 | 4477.129 | 3.59% |
| 2025-11-04 | 19.580 | 18.840 | -0.580 | -2.99% | 18.700 | 19.790 | 22832 | 4369.302 | 3.50% |
| 2025-11-03 | 19.140 | 19.420 | 0.260 | 1.36% | 19.140 | 19.510 | 14335 | 2768.096 | 2.20% |
| 2025-10-31 | 18.980 | 19.160 | 0.180 | 0.95% | 18.980 | 19.530 | 18807 | 3628.728 | 2.88% |
| 2025-10-30 | 19.440 | 18.980 | -0.550 | -2.82% | 18.860 | 19.860 | 35304 | 6883.765 | 5.41% |
| 2025-10-29 | 18.360 | 19.530 | 1.100 | 5.97% | 18.210 | 19.610 | 39339 | 7455.247 | 6.03% |
| 2025-10-28 | 18.440 | 18.430 | -0.020 | -0.11% | 18.220 | 18.500 | 7601 | 1396.034 | 1.16% |
| 2025-10-27 | 18.610 | 18.450 | 0.000 | 0.00% | 18.340 | 18.610 | 10146 | 1871.126 | 1.55% |
| 2025-10-24 | 18.330 | 18.450 | 0.210 | 1.15% | 18.250 | 18.470 | 9745 | 1789.194 | 1.49% |
| 2025-10-23 | 18.510 | 18.240 | -0.230 | -1.25% | 17.990 | 18.520 | 11083 | 2014.186 | 1.70% |
深证大盘股票行情在线 K线走势图
摩尔线程(920167)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
