摩尔线程(920175)股票行情
摩尔线程(920175)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 | 11.230 | 11.460 | 0.200 | 1.78% | 11.180 | 11.490 | 8899 | 1014.673 | 1.12% |
| 2026-02-05 | 11.350 | 11.260 | -0.160 | -1.40% | 11.260 | 11.450 | 9708 | 1101.501 | 1.22% |
| 2026-02-04 | 11.520 | 11.420 | -0.100 | -0.87% | 11.350 | 11.650 | 12355 | 1419.782 | 1.56% |
| 2026-02-03 | 11.410 | 11.520 | 0.240 | 2.13% | 11.310 | 11.640 | 13731 | 1573.007 | 1.73% |
| 2026-02-02 | 11.630 | 11.280 | -0.490 | -4.16% | 11.220 | 11.680 | 21272 | 2428.705 | 2.68% |
| 2026-01-30 | 11.990 | 11.770 | -0.270 | -2.24% | 11.720 | 12.080 | 17330 | 2055.785 | 2.19% |
| 2026-01-29 | 12.250 | 12.040 | -0.180 | -1.47% | 12.000 | 12.300 | 15535 | 1876.840 | 1.96% |
| 2026-01-28 | 12.190 | 12.220 | 0.120 | 0.99% | 11.990 | 12.350 | 20961 | 2555.140 | 2.64% |
| 2026-01-27 | 12.290 | 12.100 | -0.230 | -1.87% | 12.000 | 12.370 | 16282 | 1973.440 | 2.05% |
| 2026-01-26 | 12.570 | 12.330 | -0.180 | -1.44% | 12.200 | 12.660 | 19324 | 2384.033 | 2.44% |
| 2026-01-23 | 12.300 | 12.510 | 0.230 | 1.87% | 12.280 | 12.530 | 23658 | 2941.298 | 2.98% |
| 2026-01-22 | 12.050 | 12.280 | 0.240 | 1.99% | 11.990 | 12.280 | 15298 | 1855.154 | 1.93% |
| 2026-01-21 | 12.060 | 12.040 | -0.050 | -0.41% | 11.970 | 12.140 | 12058 | 1452.267 | 1.52% |
| 2026-01-20 | 12.150 | 12.090 | 0.000 | 0.00% | 11.950 | 12.160 | 11410 | 1373.257 | 1.44% |
| 2026-01-19 | 12.100 | 12.090 | 0.000 | 0.00% | 11.960 | 12.160 | 10678 | 1286.562 | 1.35% |
| 2026-01-16 | 12.140 | 12.090 | 0.090 | 0.75% | 11.940 | 12.240 | 13139 | 1583.870 | 1.66% |
| 2026-01-15 | 12.100 | 12.000 | -0.140 | -1.15% | 11.930 | 12.340 | 16531 | 2005.832 | 2.09% |
| 2026-01-14 | 12.140 | 12.140 | 0.000 | 0.00% | 11.900 | 12.350 | 26378 | 3207.475 | 3.33% |
| 2026-01-13 | 12.280 | 12.140 | -0.060 | -0.49% | 12.000 | 12.530 | 36986 | 4550.094 | 4.67% |
| 2026-01-12 | 11.800 | 12.200 | 0.400 | 3.39% | 11.720 | 12.260 | 36954 | 4441.044 | 4.66% |
| 2026-01-09 | 11.760 | 11.800 | 0.030 | 0.25% | 11.660 | 11.960 | 18809 | 2225.040 | 2.37% |
| 2026-01-08 | 11.660 | 11.770 | 0.090 | 0.77% | 11.550 | 11.780 | 17159 | 2005.149 | 2.16% |
| 2026-01-07 | 11.810 | 11.680 | -0.030 | -0.26% | 11.620 | 11.930 | 15499 | 1826.414 | 1.96% |
| 2026-01-06 | 11.550 | 11.710 | 0.190 | 1.65% | 11.500 | 11.760 | 13472 | 1573.331 | 1.70% |
| 2026-01-05 | 11.410 | 11.520 | 0.200 | 1.77% | 11.300 | 11.530 | 10106 | 1155.259 | 1.27% |
| 2025-12-31 | 11.330 | 11.320 | 0.010 | 0.09% | 11.260 | 11.420 | 10031 | 1136.051 | 1.27% |
| 2025-12-30 | 11.580 | 11.310 | -0.270 | -2.33% | 11.310 | 11.580 | 17678 | 2015.437 | 2.23% |
| 2025-12-29 | 11.770 | 11.580 | -0.070 | -0.60% | 11.460 | 11.770 | 14774 | 1711.171 | 1.86% |
| 2025-12-26 | 11.590 | 11.650 | 0.020 | 0.17% | 11.580 | 11.810 | 14405 | 1679.868 | 1.82% |
| 2025-12-25 | 11.660 | 11.630 | 0.010 | 0.09% | 11.570 | 11.730 | 9882 | 1149.555 | 1.25% |
| 2025-12-24 | 11.720 | 11.620 | -0.130 | -1.11% | 11.510 | 11.750 | 14528 | 1688.245 | 1.83% |
| 2025-12-23 | 12.080 | 11.750 | -0.280 | -2.33% | 11.670 | 12.080 | 13913 | 1642.738 | 1.76% |
| 2025-12-22 | 11.940 | 12.030 | 0.080 | 0.67% | 11.700 | 12.050 | 16239 | 1935.738 | 2.05% |
| 2025-12-19 | 11.800 | 11.950 | 0.210 | 1.79% | 11.760 | 12.260 | 27243 | 3277.543 | 3.44% |
| 2025-12-18 | 11.710 | 11.740 | -0.050 | -0.42% | 11.650 | 11.850 | 8370 | 982.432 | 1.06% |
| 2025-12-17 | 11.880 | 11.790 | -0.010 | -0.08% | 11.640 | 11.880 | 13157 | 1543.829 | 1.66% |
| 2025-12-16 | 11.720 | 11.800 | 0.170 | 1.46% | 11.540 | 11.930 | 17260 | 2031.844 | 2.18% |
| 2025-12-15 | 11.540 | 11.630 | 0.000 | 0.00% | 11.520 | 11.750 | 10285 | 1198.869 | 1.30% |
| 2025-12-12 | 11.630 | 11.630 | -0.050 | -0.43% | 11.500 | 11.920 | 16514 | 1937.653 | 2.08% |
| 2025-12-11 | 11.370 | 11.680 | 0.280 | 2.46% | 11.230 | 12.000 | 25632 | 2996.371 | 3.23% |
| 2025-12-10 | 11.430 | 11.400 | 0.000 | 0.00% | 11.250 | 11.570 | 10916 | 1241.145 | 1.38% |
| 2025-12-09 | 11.760 | 11.400 | -0.400 | -3.39% | 11.360 | 11.800 | 17382 | 2003.680 | 2.19% |
| 2025-12-08 | 11.670 | 11.800 | 0.160 | 1.37% | 11.590 | 11.900 | 11601 | 1369.787 | 1.46% |
| 2025-12-05 | 11.690 | 11.640 | 0.180 | 1.57% | 11.240 | 11.720 | 20353 | 2339.781 | 2.57% |
| 2025-12-04 | 11.640 | 11.460 | -0.180 | -1.55% | 11.440 | 11.790 | 17423 | 2016.052 | 2.20% |
| 2025-12-03 | 11.880 | 11.640 | -0.260 | -2.18% | 11.640 | 12.060 | 18707 | 2217.128 | 2.36% |
| 2025-12-02 | 12.080 | 11.900 | -0.250 | -2.06% | 11.830 | 12.170 | 14972 | 1792.056 | 1.89% |
| 2025-12-01 | 12.000 | 12.150 | 0.230 | 1.93% | 11.830 | 12.160 | 22681 | 2719.818 | 2.86% |
| 2025-11-28 | 11.860 | 11.920 | 0.080 | 0.68% | 11.800 | 12.030 | 14703 | 1757.660 | 1.85% |
| 2025-11-27 | 11.930 | 11.840 | -0.100 | -0.84% | 11.800 | 12.080 | 21106 | 2518.953 | 2.66% |
| 2025-11-26 | 12.150 | 11.940 | -0.230 | -1.89% | 11.800 | 12.200 | 19143 | 2295.806 | 2.41% |
| 2025-11-25 | 12.020 | 12.170 | 0.100 | 0.83% | 12.020 | 12.270 | 22408 | 2725.656 | 2.83% |
| 2025-11-24 | 11.950 | 12.070 | 0.180 | 1.51% | 11.750 | 12.090 | 21814 | 2601.332 | 2.75% |
| 2025-11-21 | 12.500 | 11.890 | -0.600 | -4.80% | 11.880 | 12.630 | 38818 | 4741.231 | 4.90% |
| 2025-11-20 | 12.800 | 12.490 | -0.360 | -2.80% | 12.430 | 12.980 | 30640 | 3877.310 | 3.87% |
| 2025-11-19 | 12.650 | 12.850 | 0.090 | 0.71% | 12.600 | 13.290 | 39056 | 5075.339 | 4.93% |
| 2025-11-18 | 13.310 | 12.760 | -0.420 | -3.19% | 12.670 | 13.370 | 47354 | 6102.779 | 5.97% |
| 2025-11-17 | 13.690 | 13.180 | -0.430 | -3.16% | 13.080 | 13.790 | 46316 | 6181.415 | 5.84% |
| 2025-11-14 | 13.800 | 13.610 | -0.280 | -2.02% | 13.510 | 14.070 | 53752 | 7361.836 | 6.78% |
| 2025-11-13 | 13.670 | 13.890 | 0.420 | 3.12% | 13.610 | 14.190 | 70897 | 9891.692 | 8.94% |
| 2025-11-12 | 14.140 | 13.470 | -0.740 | -5.21% | 13.410 | 14.140 | 66470 | 9076.312 | 8.38% |
| 2025-11-11 | 13.410 | 14.210 | 0.780 | 5.81% | 13.310 | 14.500 | 104503 | 14708.779 | 13.18% |
| 2025-11-10 | 13.680 | 13.430 | -0.080 | -0.59% | 13.420 | 14.030 | 57772 | 7895.130 | 7.29% |
| 2025-11-07 | 13.110 | 13.510 | 0.350 | 2.66% | 13.110 | 13.760 | 48923 | 6575.413 | 6.17% |
| 2025-11-06 | 13.480 | 13.160 | -0.260 | -1.94% | 13.130 | 13.630 | 37816 | 5064.257 | 4.77% |
| 2025-11-05 | 13.040 | 13.420 | 0.300 | 2.29% | 12.930 | 13.600 | 45318 | 6044.479 | 5.72% |
| 2025-11-04 | 13.190 | 13.120 | -0.010 | -0.08% | 12.900 | 13.400 | 35662 | 4674.441 | 4.50% |
| 2025-11-03 | 13.400 | 13.130 | -0.270 | -2.01% | 13.010 | 13.530 | 42875 | 5651.624 | 5.41% |
| 2025-10-31 | 13.220 | 13.400 | 0.120 | 0.90% | 13.200 | 13.790 | 51320 | 6944.594 | 6.47% |
| 2025-10-30 | 13.600 | 13.280 | -0.570 | -4.12% | 13.280 | 13.860 | 72617 | 9865.373 | 9.16% |
| 2025-10-29 | 13.000 | 13.850 | 0.680 | 5.16% | 12.900 | 13.960 | 99400 | 13516.250 | 12.54% |
| 2025-10-28 | 12.800 | 13.170 | 0.470 | 3.70% | 12.640 | 13.660 | 57228 | 7566.105 | 7.22% |
| 2025-10-27 | 12.710 | 12.700 | -0.050 | -0.39% | 12.680 | 12.950 | 24594 | 3148.305 | 3.10% |
| 2025-10-24 | 12.840 | 12.750 | -0.090 | -0.70% | 12.670 | 12.950 | 26710 | 3412.402 | 3.37% |
| 2025-10-23 | 13.190 | 12.840 | -0.190 | -1.46% | 12.540 | 13.190 | 41699 | 5315.706 | 5.26% |
| 2025-10-22 | 13.400 | 13.030 | -0.620 | -4.54% | 12.920 | 13.400 | 70948 | 9304.286 | 8.95% |
| 2025-10-21 | 13.120 | 13.650 | 0.320 | 2.40% | 13.020 | 13.990 | 112433 | 15278.219 | 14.18% |
| 2025-10-20 | 12.160 | 13.330 | 1.270 | 10.53% | 12.030 | 13.790 | 109870 | 14325.862 | 13.86% |
| 2025-10-17 | 12.370 | 12.060 | -0.240 | -1.95% | 12.030 | 12.490 | 32328 | 3954.787 | 4.08% |
| 2025-10-16 | 12.600 | 12.300 | -0.560 | -4.35% | 12.240 | 12.770 | 44453 | 5552.195 | 5.61% |
深证大盘股票行情在线 K线走势图
摩尔线程(920175)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
