摩尔线程(920198)股票行情
摩尔线程(920198)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 | 10.050 | 10.120 | 0.110 | 1.10% | 9.960 | 10.210 | 15999 | 1618.002 | 2.27% |
| 2026-02-05 | 10.120 | 10.010 | -0.110 | -1.09% | 10.000 | 10.170 | 18530 | 1868.900 | 2.63% |
| 2026-02-04 | 10.150 | 10.120 | -0.080 | -0.78% | 10.100 | 10.290 | 17295 | 1760.446 | 2.45% |
| 2026-02-03 | 10.240 | 10.200 | 0.080 | 0.79% | 10.070 | 10.250 | 18201 | 1847.648 | 2.58% |
| 2026-02-02 | 10.240 | 10.120 | -0.120 | -1.17% | 10.100 | 10.340 | 12844 | 1310.602 | 1.82% |
| 2026-01-30 | 10.350 | 10.240 | -0.100 | -0.97% | 10.200 | 10.470 | 14412 | 1487.059 | 2.05% |
| 2026-01-29 | 10.500 | 10.340 | -0.190 | -1.80% | 10.340 | 10.600 | 24920 | 2603.667 | 3.54% |
| 2026-01-28 | 10.470 | 10.530 | 0.060 | 0.57% | 10.420 | 10.630 | 17937 | 1885.803 | 2.55% |
| 2026-01-27 | 10.610 | 10.470 | -0.150 | -1.41% | 10.250 | 10.620 | 26212 | 2725.288 | 3.72% |
| 2026-01-26 | 11.010 | 10.620 | -0.330 | -3.01% | 10.550 | 11.040 | 46393 | 4973.673 | 6.58% |
| 2026-01-23 | 10.830 | 10.950 | 0.130 | 1.20% | 10.830 | 11.070 | 37737 | 4139.762 | 5.36% |
| 2026-01-22 | 10.800 | 10.820 | 0.020 | 0.19% | 10.710 | 10.950 | 27197 | 2944.990 | 3.86% |
| 2026-01-21 | 10.860 | 10.800 | -0.100 | -0.92% | 10.730 | 10.950 | 25290 | 2737.045 | 3.59% |
| 2026-01-20 | 10.650 | 10.900 | 0.270 | 2.54% | 10.640 | 10.990 | 39921 | 4308.389 | 5.67% |
| 2026-01-19 | 10.530 | 10.630 | -0.090 | -0.84% | 10.470 | 10.880 | 33955 | 3617.054 | 4.82% |
| 2026-01-16 | 11.150 | 10.720 | -0.340 | -3.07% | 10.700 | 11.170 | 45770 | 4968.660 | 6.50% |
| 2026-01-15 | 11.480 | 11.060 | -0.530 | -4.57% | 11.020 | 11.480 | 57582 | 6436.497 | 8.17% |
| 2026-01-14 | 11.160 | 11.590 | 0.320 | 2.84% | 11.160 | 11.780 | 94094 | 10843.427 | 13.35% |
| 2026-01-13 | 11.760 | 11.270 | -0.500 | -4.25% | 11.180 | 11.900 | 96005 | 11037.859 | 13.62% |
| 2026-01-12 | 10.970 | 11.770 | 0.850 | 7.78% | 10.860 | 11.840 | 141242 | 16111.150 | 20.04% |
| 2026-01-09 | 10.780 | 10.920 | -0.300 | -2.67% | 10.670 | 11.020 | 100024 | 10815.927 | 14.19% |
| 2026-01-08 | 11.100 | 11.220 | 0.200 | 1.81% | 10.760 | 11.300 | 119570 | 13281.491 | 16.97% |
| 2026-01-07 | 10.290 | 11.020 | 0.760 | 7.41% | 10.270 | 11.680 | 155888 | 17331.467 | 22.12% |
| 2026-01-06 | 10.120 | 10.260 | 0.140 | 1.38% | 10.090 | 10.280 | 28565 | 2922.014 | 4.05% |
| 2026-01-05 | 10.000 | 10.120 | 0.100 | 1.00% | 9.960 | 10.130 | 21540 | 2168.399 | 3.06% |
| 2025-12-31 | 9.960 | 10.020 | 0.030 | 0.30% | 9.960 | 10.110 | 13581 | 1363.114 | 1.93% |
| 2025-12-30 | 10.080 | 9.990 | -0.100 | -0.99% | 9.940 | 10.080 | 19680 | 1970.688 | 2.79% |
| 2025-12-29 | 10.280 | 10.090 | -0.020 | -0.20% | 10.080 | 10.280 | 26899 | 2735.745 | 3.82% |
| 2025-12-26 | 10.180 | 10.110 | -0.050 | -0.49% | 10.080 | 10.230 | 17663 | 1792.235 | 2.51% |
| 2025-12-25 | 10.100 | 10.160 | 0.020 | 0.20% | 10.080 | 10.250 | 18013 | 1830.813 | 2.56% |
| 2025-12-24 | 10.090 | 10.140 | 0.050 | 0.50% | 10.010 | 10.170 | 16782 | 1691.978 | 2.38% |
| 2025-12-23 | 10.290 | 10.090 | -0.200 | -1.94% | 10.030 | 10.290 | 18032 | 1828.567 | 2.56% |
| 2025-12-22 | 10.250 | 10.290 | 0.110 | 1.08% | 10.130 | 10.300 | 19168 | 1962.205 | 2.72% |
| 2025-12-19 | 10.180 | 10.180 | 0.090 | 0.89% | 10.070 | 10.290 | 17269 | 1762.608 | 2.45% |
| 2025-12-18 | 10.240 | 10.090 | -0.110 | -1.08% | 10.000 | 10.290 | 22298 | 2265.469 | 3.16% |
| 2025-12-17 | 10.440 | 10.200 | -0.130 | -1.26% | 10.110 | 10.580 | 24371 | 2485.832 | 3.46% |
| 2025-12-16 | 10.150 | 10.330 | 0.280 | 2.79% | 10.060 | 10.330 | 36503 | 3746.054 | 5.18% |
| 2025-12-15 | 10.130 | 10.050 | -0.130 | -1.28% | 10.000 | 10.240 | 18167 | 1839.516 | 2.58% |
| 2025-12-12 | 10.240 | 10.180 | -0.150 | -1.45% | 10.070 | 10.450 | 36796 | 3768.952 | 5.22% |
| 2025-12-11 | 9.920 | 10.330 | 0.420 | 4.24% | 9.770 | 10.490 | 53384 | 5474.266 | 7.58% |
| 2025-12-10 | 9.950 | 9.910 | 0.060 | 0.61% | 9.750 | 10.250 | 13051 | 1284.983 | 1.86% |
| 2025-12-09 | 10.010 | 9.850 | -0.160 | -1.60% | 9.820 | 10.010 | 15797 | 1560.075 | 2.25% |
| 2025-12-08 | 10.100 | 10.010 | 0.070 | 0.70% | 9.920 | 10.130 | 16056 | 1608.655 | 2.29% |
| 2025-12-05 | 9.900 | 9.940 | 0.010 | 0.10% | 9.730 | 9.980 | 21478 | 2115.548 | 3.06% |
| 2025-12-04 | 9.990 | 9.930 | -0.070 | -0.70% | 9.800 | 10.040 | 17434 | 1727.706 | 2.49% |
| 2025-12-03 | 10.050 | 10.000 | -0.040 | -0.40% | 9.930 | 10.120 | 18361 | 1839.053 | 2.62% |
| 2025-12-02 | 10.300 | 10.040 | -0.210 | -2.05% | 10.010 | 10.300 | 19457 | 1963.050 | 2.78% |
| 2025-12-01 | 10.170 | 10.250 | 0.150 | 1.49% | 10.050 | 10.270 | 21893 | 2229.091 | 3.12% |
| 2025-11-28 | 10.150 | 10.100 | 0.090 | 0.90% | 9.980 | 10.150 | 13131 | 1322.221 | 1.87% |
| 2025-11-27 | 10.100 | 10.010 | -0.090 | -0.89% | 10.000 | 10.220 | 13910 | 1399.288 | 1.98% |
| 2025-11-26 | 10.270 | 10.100 | -0.190 | -1.85% | 10.040 | 10.380 | 20562 | 2103.240 | 2.93% |
| 2025-11-25 | 10.350 | 10.290 | 0.010 | 0.10% | 10.200 | 10.380 | 22006 | 2265.480 | 3.14% |
| 2025-11-24 | 10.000 | 10.280 | 0.380 | 3.84% | 9.830 | 10.350 | 32681 | 3298.009 | 4.66% |
| 2025-11-21 | 10.070 | 9.900 | -0.300 | -2.94% | 9.880 | 10.230 | 28723 | 2886.636 | 4.10% |
| 2025-11-20 | 10.270 | 10.200 | -0.020 | -0.20% | 10.060 | 10.410 | 17437 | 1780.051 | 2.49% |
| 2025-11-19 | 10.450 | 10.220 | -0.240 | -2.29% | 10.130 | 10.570 | 28724 | 2944.096 | 4.10% |
| 2025-11-18 | 10.600 | 10.460 | -0.100 | -0.95% | 10.460 | 10.660 | 20696 | 2183.471 | 2.95% |
| 2025-11-17 | 10.800 | 10.560 | -0.270 | -2.49% | 10.500 | 10.880 | 39250 | 4167.041 | 5.60% |
| 2025-11-14 | 11.100 | 10.830 | -0.230 | -2.08% | 10.800 | 11.100 | 33113 | 3626.610 | 4.72% |
| 2025-11-13 | 10.900 | 11.060 | 0.170 | 1.56% | 10.830 | 11.080 | 38151 | 4201.221 | 5.44% |
| 2025-11-12 | 10.880 | 10.890 | 0.020 | 0.18% | 10.780 | 11.000 | 22350 | 2434.036 | 3.19% |
| 2025-11-11 | 10.900 | 10.870 | -0.030 | -0.28% | 10.750 | 10.980 | 22228 | 2414.682 | 3.17% |
| 2025-11-10 | 10.970 | 10.900 | 0.000 | 0.00% | 10.690 | 10.970 | 30638 | 3312.806 | 4.37% |
| 2025-11-07 | 10.990 | 10.900 | -0.130 | -1.18% | 10.890 | 11.090 | 28449 | 3120.349 | 4.06% |
| 2025-11-06 | 11.140 | 11.030 | -0.200 | -1.78% | 11.000 | 11.280 | 36397 | 4034.203 | 5.19% |
| 2025-11-05 | 11.100 | 11.230 | -0.020 | -0.18% | 10.960 | 11.350 | 51886 | 5783.512 | 7.40% |
| 2025-11-04 | 11.300 | 11.250 | -0.040 | -0.35% | 10.920 | 11.520 | 65714 | 7358.924 | 9.37% |
| 2025-11-03 | 11.090 | 11.290 | 0.090 | 0.80% | 11.070 | 11.440 | 64843 | 7334.589 | 9.25% |
| 2025-10-31 | 10.980 | 11.200 | 0.170 | 1.54% | 10.840 | 11.390 | 80964 | 9045.354 | 11.54% |
| 2025-10-30 | 11.400 | 11.030 | -0.520 | -4.50% | 10.990 | 11.790 | 119264 | 13566.405 | 17.00% |
| 2025-10-29 | 10.810 | 11.550 | 0.610 | 5.58% | 10.700 | 11.650 | 114432 | 12734.976 | 16.31% |
| 2025-10-28 | 10.870 | 10.940 | -0.010 | -0.09% | 10.750 | 10.990 | 52371 | 5689.595 | 7.47% |
| 2025-10-27 | 10.960 | 10.950 | 0.000 | 0.00% | 10.780 | 11.070 | 76243 | 8319.289 | 10.87% |
| 2025-10-24 | 11.210 | 10.950 | -0.290 | -2.58% | 10.940 | 11.280 | 117652 | 13004.444 | 16.77% |
| 2025-10-23 | 11.580 | 11.240 | -0.950 | -7.79% | 11.110 | 12.020 | 188593 | 21569.416 | 26.88% |
| 2025-10-22 | 14.400 | 12.190 | -0.940 | -7.16% | 12.070 | 14.400 | 311017 | 41665.477 | 44.33% |
| 2025-10-21 | 11.000 | 13.130 | 3.030 | 30.00% | 10.510 | 13.130 | 228387 | 28157.076 | 32.56% |
| 2025-10-20 | 9.890 | 10.100 | 0.220 | 2.23% | 9.840 | 10.170 | 25634 | 2563.197 | 3.65% |
| 2025-10-17 | 9.960 | 9.880 | -0.110 | -1.10% | 9.830 | 10.120 | 17280 | 1716.159 | 2.46% |
| 2025-10-16 | 10.180 | 9.990 | -0.140 | -1.38% | 9.960 | 10.290 | 16477 | 1668.721 | 2.35% |
深证大盘股票行情在线 K线走势图
摩尔线程(920198)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
