摩尔线程(920195)股票行情
摩尔线程(920195)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 | 21.000 | 21.020 | -0.090 | -0.43% | 21.000 | 21.320 | 7880 | 1668.064 | 1.11% |
| 2026-02-05 | 21.490 | 21.110 | -0.400 | -1.86% | 21.100 | 21.550 | 8242 | 1752.955 | 1.16% |
| 2026-02-04 | 21.330 | 21.510 | 0.120 | 0.56% | 21.300 | 21.580 | 7825 | 1678.155 | 1.11% |
| 2026-02-03 | 21.380 | 21.390 | 0.120 | 0.56% | 21.110 | 21.580 | 11143 | 2373.918 | 1.57% |
| 2026-02-02 | 21.790 | 21.270 | -0.700 | -3.19% | 21.210 | 22.000 | 13084 | 2818.432 | 1.85% |
| 2026-01-30 | 21.800 | 21.970 | 0.080 | 0.37% | 21.510 | 22.090 | 14868 | 3246.873 | 2.10% |
| 2026-01-29 | 22.510 | 21.890 | -0.170 | -0.77% | 21.830 | 22.870 | 25949 | 5792.398 | 3.67% |
| 2026-01-28 | 22.360 | 22.060 | -0.320 | -1.43% | 21.960 | 22.470 | 14285 | 3162.413 | 2.02% |
| 2026-01-27 | 22.660 | 22.380 | -0.080 | -0.36% | 21.880 | 22.660 | 14524 | 3218.075 | 2.05% |
| 2026-01-26 | 23.040 | 22.460 | -0.500 | -2.18% | 22.220 | 23.070 | 19150 | 4319.979 | 2.71% |
| 2026-01-23 | 23.000 | 22.960 | -0.110 | -0.48% | 22.880 | 23.310 | 24818 | 5715.470 | 3.51% |
| 2026-01-22 | 22.690 | 23.070 | 0.410 | 1.81% | 22.580 | 23.280 | 24751 | 5671.656 | 3.50% |
| 2026-01-21 | 22.080 | 22.660 | 0.680 | 3.09% | 21.860 | 22.860 | 26152 | 5878.597 | 3.70% |
| 2026-01-20 | 22.410 | 21.980 | -0.490 | -2.18% | 21.900 | 22.560 | 18104 | 4007.535 | 2.56% |
| 2026-01-19 | 22.580 | 22.470 | -0.010 | -0.04% | 22.290 | 22.640 | 14930 | 3350.979 | 2.11% |
| 2026-01-16 | 22.250 | 22.480 | 0.440 | 2.00% | 22.110 | 22.550 | 17095 | 3817.809 | 2.42% |
| 2026-01-15 | 22.100 | 22.040 | -0.200 | -0.90% | 21.960 | 22.590 | 16560 | 3682.498 | 2.34% |
| 2026-01-14 | 22.200 | 22.240 | 0.080 | 0.36% | 21.700 | 22.580 | 28740 | 6378.068 | 4.06% |
| 2026-01-13 | 22.660 | 22.160 | -0.720 | -3.15% | 22.060 | 23.280 | 35912 | 8134.346 | 5.08% |
| 2026-01-12 | 21.720 | 22.880 | 1.040 | 4.76% | 21.600 | 22.880 | 45490 | 10097.374 | 6.43% |
| 2026-01-09 | 21.810 | 21.840 | 0.020 | 0.09% | 21.610 | 22.050 | 21846 | 4768.364 | 3.09% |
| 2026-01-08 | 22.100 | 21.820 | -0.390 | -1.76% | 21.660 | 22.100 | 23862 | 5216.310 | 3.37% |
| 2026-01-07 | 21.930 | 22.210 | 0.290 | 1.32% | 21.810 | 22.300 | 27314 | 6041.068 | 3.86% |
| 2026-01-06 | 21.830 | 21.920 | 0.090 | 0.41% | 21.670 | 22.230 | 26726 | 5852.351 | 3.78% |
| 2026-01-05 | 21.960 | 21.830 | -0.130 | -0.59% | 21.530 | 22.000 | 24126 | 5255.150 | 3.41% |
| 2025-12-31 | 20.950 | 21.960 | 1.010 | 4.82% | 20.920 | 22.300 | 36853 | 8029.247 | 5.21% |
| 2025-12-30 | 20.810 | 20.950 | 0.120 | 0.58% | 20.480 | 21.180 | 16766 | 3484.666 | 2.37% |
| 2025-12-29 | 21.100 | 20.830 | -0.320 | -1.51% | 20.730 | 21.160 | 12228 | 2560.301 | 1.73% |
| 2025-12-26 | 21.300 | 21.150 | -0.250 | -1.17% | 20.910 | 21.400 | 17541 | 3713.974 | 2.48% |
| 2025-12-25 | 21.150 | 21.400 | 0.230 | 1.09% | 21.100 | 21.540 | 13736 | 2932.066 | 1.94% |
| 2025-12-24 | 21.190 | 21.170 | -0.010 | -0.05% | 20.960 | 21.260 | 11939 | 2519.728 | 1.69% |
| 2025-12-23 | 21.770 | 21.180 | -0.500 | -2.31% | 21.100 | 21.840 | 19904 | 4238.675 | 2.81% |
| 2025-12-22 | 21.580 | 21.680 | 0.290 | 1.36% | 21.410 | 21.900 | 19671 | 4267.006 | 2.78% |
| 2025-12-19 | 21.120 | 21.390 | 0.400 | 1.91% | 21.060 | 21.630 | 16006 | 3427.777 | 2.26% |
| 2025-12-18 | 21.230 | 20.990 | -0.300 | -1.41% | 20.950 | 21.280 | 14715 | 3105.112 | 2.08% |
| 2025-12-17 | 21.700 | 21.290 | -0.310 | -1.44% | 21.200 | 21.700 | 20267 | 4322.825 | 2.86% |
| 2025-12-16 | 21.420 | 21.600 | 0.210 | 0.98% | 21.280 | 22.190 | 24560 | 5340.269 | 3.47% |
| 2025-12-15 | 21.500 | 21.390 | -0.010 | -0.05% | 21.200 | 21.880 | 35107 | 7551.069 | 4.96% |
| 2025-12-12 | 20.610 | 21.400 | 0.790 | 3.83% | 20.260 | 21.890 | 47182 | 10070.284 | 6.67% |
| 2025-12-11 | 19.690 | 20.610 | 0.960 | 4.89% | 19.400 | 21.110 | 40729 | 8368.114 | 5.76% |
| 2025-12-10 | 19.610 | 19.650 | 0.060 | 0.31% | 19.200 | 19.700 | 9234 | 1792.954 | 1.31% |
| 2025-12-09 | 19.960 | 19.590 | -0.500 | -2.49% | 19.480 | 19.970 | 14701 | 2897.012 | 2.08% |
| 2025-12-08 | 20.000 | 20.090 | 0.070 | 0.35% | 19.960 | 20.240 | 13610 | 2731.660 | 1.92% |
| 2025-12-05 | 19.700 | 20.020 | 0.340 | 1.73% | 19.500 | 20.030 | 10740 | 2127.403 | 1.52% |
| 2025-12-04 | 19.710 | 19.680 | -0.120 | -0.61% | 19.540 | 20.040 | 9881 | 1952.196 | 1.40% |
| 2025-12-03 | 20.090 | 19.800 | -0.200 | -1.00% | 19.770 | 20.170 | 9840 | 1957.733 | 1.39% |
| 2025-12-02 | 20.380 | 20.000 | -0.350 | -1.72% | 19.970 | 20.720 | 16041 | 3263.613 | 2.27% |
| 2025-12-01 | 19.560 | 20.350 | 0.760 | 3.88% | 19.510 | 20.380 | 19836 | 3985.065 | 2.80% |
| 2025-11-28 | 19.500 | 19.590 | 0.070 | 0.36% | 19.190 | 19.630 | 12202 | 2370.910 | 1.72% |
| 2025-11-27 | 19.870 | 19.520 | -0.340 | -1.71% | 19.440 | 19.950 | 15559 | 3070.380 | 2.20% |
| 2025-11-26 | 19.700 | 19.860 | 0.070 | 0.35% | 19.640 | 19.970 | 10997 | 2175.733 | 1.55% |
| 2025-11-25 | 19.990 | 19.790 | 0.090 | 0.46% | 19.680 | 20.210 | 19539 | 3885.430 | 2.76% |
| 2025-11-24 | 19.660 | 19.700 | 0.070 | 0.36% | 19.480 | 19.850 | 12779 | 2516.088 | 1.81% |
| 2025-11-21 | 20.320 | 19.630 | -0.620 | -3.06% | 19.600 | 20.320 | 18329 | 3642.682 | 2.59% |
| 2025-11-20 | 20.620 | 20.250 | -0.260 | -1.27% | 20.110 | 20.880 | 15319 | 3135.286 | 2.17% |
| 2025-11-19 | 20.950 | 20.510 | -0.390 | -1.87% | 20.300 | 20.950 | 18358 | 3775.970 | 2.59% |
| 2025-11-18 | 20.960 | 20.900 | -0.060 | -0.29% | 20.810 | 21.350 | 17589 | 3701.988 | 2.49% |
| 2025-11-17 | 21.570 | 20.960 | -0.660 | -3.05% | 20.950 | 21.680 | 28744 | 6092.839 | 4.06% |
| 2025-11-14 | 22.710 | 21.620 | -1.130 | -4.97% | 21.580 | 22.840 | 41039 | 9074.840 | 5.80% |
| 2025-11-13 | 22.380 | 22.750 | 0.620 | 2.80% | 22.100 | 22.880 | 34497 | 7801.514 | 4.88% |
| 2025-11-12 | 22.070 | 22.130 | 0.230 | 1.05% | 21.870 | 22.540 | 26955 | 6003.449 | 3.81% |
| 2025-11-11 | 22.280 | 21.900 | -0.340 | -1.53% | 21.620 | 22.380 | 21148 | 4619.547 | 2.99% |
| 2025-11-10 | 22.200 | 22.240 | 0.100 | 0.45% | 21.860 | 22.440 | 21956 | 4866.039 | 3.10% |
| 2025-11-07 | 22.150 | 22.140 | -0.010 | -0.05% | 22.110 | 22.650 | 27072 | 6052.543 | 3.83% |
| 2025-11-06 | 22.750 | 22.150 | -0.600 | -2.64% | 22.150 | 22.750 | 35036 | 7836.687 | 4.95% |
| 2025-11-05 | 22.740 | 22.750 | 0.060 | 0.26% | 22.260 | 23.070 | 37980 | 8625.944 | 5.37% |
| 2025-11-04 | 22.900 | 22.690 | -0.370 | -1.60% | 22.250 | 23.190 | 42829 | 9684.549 | 6.05% |
| 2025-11-03 | 24.000 | 23.060 | -0.680 | -2.86% | 22.910 | 24.200 | 54877 | 12842.576 | 7.76% |
| 2025-10-31 | 22.100 | 23.740 | 0.960 | 4.21% | 22.080 | 24.520 | 98867 | 23039.863 | 13.97% |
| 2025-10-30 | 27.400 | 22.780 | -2.190 | -8.77% | 22.730 | 27.400 | 159078 | 39965.426 | 22.48% |
| 2025-10-29 | 20.930 | 24.970 | 5.760 | 29.98% | 20.400 | 24.970 | 143064 | 32516.145 | 20.22% |
| 2025-10-28 | 19.490 | 19.210 | -0.100 | -0.52% | 19.010 | 19.560 | 15166 | 2917.084 | 2.14% |
| 2025-10-27 | 19.520 | 19.310 | 0.190 | 0.99% | 18.980 | 19.560 | 13864 | 2667.257 | 1.96% |
| 2025-10-24 | 19.290 | 19.120 | 0.010 | 0.05% | 19.020 | 19.340 | 12464 | 2388.207 | 1.76% |
| 2025-10-23 | 19.510 | 19.110 | -0.370 | -1.90% | 18.660 | 19.540 | 11398 | 2158.317 | 1.61% |
| 2025-10-22 | 19.390 | 19.480 | 0.130 | 0.67% | 19.100 | 19.650 | 16879 | 3266.559 | 2.39% |
| 2025-10-21 | 18.480 | 19.350 | 1.040 | 5.68% | 18.300 | 19.460 | 26814 | 5108.156 | 3.79% |
| 2025-10-20 | 17.890 | 18.310 | 0.600 | 3.39% | 17.840 | 18.450 | 14323 | 2606.894 | 2.02% |
| 2025-10-17 | 18.290 | 17.710 | -0.560 | -3.07% | 17.700 | 18.380 | 12363 | 2216.528 | 1.75% |
| 2025-10-16 | 18.640 | 18.270 | -0.330 | -1.77% | 18.190 | 18.690 | 8068 | 1490.513 | 1.14% |
深证大盘股票行情在线 K线走势图
摩尔线程(920195)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
