摩尔线程(920204)股票行情
摩尔线程(920204)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 | 17.480 | 17.610 | 0.110 | 0.63% | 17.390 | 17.890 | 4259 | 751.636 | 0.85% |
| 2026-02-05 | 17.610 | 17.500 | -0.110 | -0.62% | 17.400 | 17.810 | 5503 | 967.866 | 1.10% |
| 2026-02-04 | 17.960 | 17.610 | -0.340 | -1.89% | 17.510 | 18.030 | 10793 | 1913.357 | 2.16% |
| 2026-02-03 | 17.880 | 17.950 | 0.170 | 0.96% | 17.670 | 17.960 | 8904 | 1588.313 | 1.78% |
| 2026-02-02 | 18.120 | 17.780 | -0.370 | -2.04% | 17.550 | 18.130 | 6921 | 1236.961 | 1.38% |
| 2026-01-30 | 18.090 | 18.150 | 0.060 | 0.33% | 17.900 | 18.280 | 9355 | 1698.127 | 1.87% |
| 2026-01-29 | 18.130 | 18.090 | -0.310 | -1.68% | 18.030 | 18.480 | 10539 | 1916.569 | 2.11% |
| 2026-01-28 | 18.760 | 18.400 | -0.380 | -2.02% | 18.370 | 18.900 | 12036 | 2243.659 | 2.41% |
| 2026-01-27 | 18.710 | 18.780 | -0.320 | -1.68% | 18.600 | 19.190 | 9918 | 1861.284 | 1.98% |
| 2026-01-26 | 19.280 | 19.100 | -0.180 | -0.93% | 18.850 | 19.590 | 15414 | 2935.428 | 3.08% |
| 2026-01-23 | 19.090 | 19.280 | 0.280 | 1.47% | 18.980 | 19.390 | 13101 | 2521.208 | 2.62% |
| 2026-01-22 | 18.570 | 19.000 | 0.390 | 2.10% | 18.510 | 19.000 | 8435 | 1584.255 | 1.69% |
| 2026-01-21 | 18.600 | 18.610 | 0.120 | 0.65% | 18.400 | 18.700 | 5275 | 980.438 | 1.06% |
| 2026-01-20 | 18.750 | 18.490 | -0.260 | -1.39% | 18.400 | 18.890 | 8330 | 1545.290 | 1.67% |
| 2026-01-19 | 19.050 | 18.750 | -0.150 | -0.79% | 18.530 | 19.050 | 7454 | 1393.038 | 1.49% |
| 2026-01-16 | 18.940 | 18.900 | 0.180 | 0.96% | 18.690 | 19.100 | 8280 | 1563.024 | 1.66% |
| 2026-01-15 | 19.280 | 18.720 | -0.490 | -2.55% | 18.600 | 19.280 | 10449 | 1974.396 | 2.09% |
| 2026-01-14 | 18.720 | 19.210 | 0.570 | 3.06% | 18.620 | 19.260 | 19206 | 3640.884 | 3.84% |
| 2026-01-13 | 19.100 | 18.640 | -0.360 | -1.89% | 18.560 | 19.450 | 23651 | 4510.059 | 4.73% |
| 2026-01-12 | 18.680 | 19.000 | 0.550 | 2.98% | 18.500 | 19.000 | 21899 | 4102.095 | 4.38% |
| 2026-01-09 | 18.310 | 18.450 | 0.080 | 0.44% | 18.250 | 18.600 | 10319 | 1903.004 | 2.06% |
| 2026-01-08 | 18.500 | 18.370 | 0.060 | 0.33% | 18.100 | 18.500 | 9396 | 1723.934 | 1.88% |
| 2026-01-07 | 18.300 | 18.310 | 0.040 | 0.22% | 18.200 | 18.560 | 11673 | 2144.392 | 2.34% |
| 2026-01-06 | 18.350 | 18.270 | 0.270 | 1.50% | 18.070 | 18.500 | 10908 | 1989.237 | 2.18% |
| 2026-01-05 | 17.830 | 18.000 | 0.250 | 1.41% | 17.750 | 18.150 | 8828 | 1586.360 | 1.77% |
| 2025-12-31 | 17.880 | 17.750 | -0.120 | -0.67% | 17.720 | 17.980 | 7544 | 1342.432 | 1.51% |
| 2025-12-30 | 18.050 | 17.870 | -0.060 | -0.33% | 17.650 | 18.060 | 6972 | 1243.388 | 1.39% |
| 2025-12-29 | 18.230 | 17.930 | -0.210 | -1.16% | 17.800 | 18.230 | 8296 | 1486.936 | 1.66% |
| 2025-12-26 | 18.590 | 18.140 | -0.500 | -2.68% | 18.120 | 18.590 | 16449 | 3002.950 | 3.29% |
| 2025-12-25 | 18.900 | 18.640 | -0.590 | -3.07% | 18.450 | 19.150 | 29782 | 5570.032 | 5.96% |
| 2025-12-24 | 18.780 | 19.230 | 0.940 | 5.14% | 18.400 | 19.800 | 41073 | 7846.722 | 8.22% |
| 2025-12-23 | 18.410 | 18.290 | -0.120 | -0.65% | 17.910 | 18.440 | 11617 | 2100.313 | 2.32% |
| 2025-12-22 | 18.390 | 18.410 | 0.040 | 0.22% | 18.140 | 18.490 | 6100 | 1117.159 | 1.22% |
| 2025-12-19 | 18.100 | 18.370 | 0.310 | 1.72% | 18.100 | 18.550 | 12832 | 2359.732 | 2.57% |
| 2025-12-18 | 18.290 | 18.060 | -0.220 | -1.20% | 18.060 | 18.630 | 10342 | 1889.676 | 2.07% |
| 2025-12-17 | 18.420 | 18.280 | -0.050 | -0.27% | 17.920 | 18.420 | 12527 | 2269.978 | 2.51% |
| 2025-12-16 | 17.580 | 18.330 | 0.710 | 4.03% | 17.550 | 18.390 | 17527 | 3188.910 | 3.51% |
| 2025-12-15 | 17.930 | 17.620 | -0.280 | -1.56% | 17.610 | 18.050 | 7509 | 1337.919 | 1.50% |
| 2025-12-12 | 17.850 | 17.900 | 0.160 | 0.90% | 17.560 | 18.280 | 13262 | 2376.780 | 2.65% |
| 2025-12-11 | 17.230 | 17.740 | 0.510 | 2.96% | 17.090 | 18.400 | 19090 | 3418.730 | 3.82% |
| 2025-12-10 | 17.180 | 17.230 | -0.060 | -0.35% | 17.030 | 17.440 | 5088 | 873.682 | 1.02% |
| 2025-12-09 | 17.680 | 17.290 | -0.290 | -1.65% | 17.170 | 17.950 | 10630 | 1874.411 | 2.13% |
| 2025-12-08 | 17.450 | 17.580 | 0.130 | 0.74% | 17.350 | 17.780 | 8710 | 1533.161 | 1.74% |
| 2025-12-05 | 17.430 | 17.450 | 0.070 | 0.40% | 17.000 | 17.500 | 20533 | 3525.549 | 4.11% |
| 2025-12-04 | 17.820 | 17.380 | -0.440 | -2.47% | 17.360 | 17.950 | 7095 | 1242.552 | 1.42% |
| 2025-12-03 | 18.300 | 17.820 | -0.380 | -2.09% | 17.750 | 18.300 | 6189 | 1109.422 | 1.24% |
| 2025-12-02 | 18.330 | 18.200 | -0.130 | -0.71% | 18.060 | 18.480 | 6261 | 1144.282 | 1.25% |
| 2025-12-01 | 18.030 | 18.330 | 0.410 | 2.29% | 18.000 | 18.470 | 7726 | 1407.304 | 1.55% |
| 2025-11-28 | 18.200 | 17.920 | -0.250 | -1.38% | 17.850 | 18.290 | 6635 | 1195.600 | 1.33% |
| 2025-11-27 | 18.310 | 18.170 | -0.230 | -1.25% | 18.090 | 18.450 | 6650 | 1214.127 | 1.33% |
| 2025-11-26 | 18.600 | 18.400 | -0.320 | -1.71% | 18.310 | 18.900 | 10970 | 2033.082 | 2.19% |
| 2025-11-25 | 18.490 | 18.720 | 0.520 | 2.86% | 18.300 | 19.360 | 13982 | 2621.838 | 2.80% |
| 2025-11-24 | 18.150 | 18.200 | 0.070 | 0.39% | 18.020 | 18.300 | 6592 | 1197.049 | 1.32% |
| 2025-11-21 | 18.870 | 18.130 | -0.970 | -5.08% | 18.030 | 19.250 | 16090 | 2983.833 | 3.22% |
| 2025-11-20 | 19.500 | 19.100 | -0.370 | -1.90% | 19.090 | 19.740 | 8788 | 1692.438 | 1.76% |
| 2025-11-19 | 19.600 | 19.470 | -0.130 | -0.66% | 19.330 | 19.790 | 10523 | 2053.197 | 2.11% |
| 2025-11-18 | 20.180 | 19.600 | -0.400 | -2.00% | 19.530 | 20.180 | 9611 | 1895.456 | 1.92% |
| 2025-11-17 | 20.610 | 20.000 | -0.650 | -3.15% | 19.960 | 20.610 | 13879 | 2800.257 | 2.78% |
| 2025-11-14 | 20.330 | 20.650 | 0.020 | 0.10% | 20.330 | 21.090 | 19446 | 4029.142 | 3.89% |
| 2025-11-13 | 20.630 | 20.630 | 0.220 | 1.08% | 20.300 | 20.970 | 16055 | 3315.781 | 3.21% |
| 2025-11-12 | 19.940 | 20.410 | 0.450 | 2.25% | 19.880 | 20.500 | 17102 | 3471.702 | 3.42% |
| 2025-11-11 | 19.990 | 19.960 | -0.090 | -0.45% | 19.660 | 20.190 | 9825 | 1960.124 | 1.97% |
| 2025-11-10 | 20.300 | 20.050 | 0.060 | 0.30% | 20.000 | 20.450 | 11055 | 2232.818 | 2.21% |
| 2025-11-07 | 20.070 | 19.990 | -0.010 | -0.05% | 19.800 | 20.200 | 9201 | 1845.818 | 1.84% |
| 2025-11-06 | 20.970 | 20.000 | -0.310 | -1.53% | 19.940 | 20.970 | 14882 | 3008.538 | 2.98% |
| 2025-11-05 | 19.860 | 20.310 | 0.350 | 1.75% | 19.860 | 20.460 | 9799 | 1980.101 | 1.96% |
| 2025-11-04 | 20.430 | 19.960 | -0.420 | -2.06% | 19.840 | 20.500 | 11233 | 2253.076 | 2.25% |
| 2025-11-03 | 20.530 | 20.380 | -0.320 | -1.55% | 20.330 | 21.060 | 15495 | 3197.108 | 3.10% |
| 2025-10-31 | 20.100 | 20.700 | 0.100 | 0.49% | 20.100 | 21.100 | 18438 | 3823.394 | 3.69% |
| 2025-10-30 | 21.190 | 20.600 | -0.050 | -0.24% | 20.600 | 21.550 | 25916 | 5467.741 | 5.18% |
| 2025-10-29 | 19.700 | 20.650 | 1.030 | 5.25% | 19.400 | 20.740 | 23661 | 4773.996 | 4.73% |
| 2025-10-28 | 19.640 | 19.620 | -0.020 | -0.10% | 19.560 | 19.880 | 8909 | 1757.966 | 1.78% |
| 2025-10-27 | 19.730 | 19.640 | -0.050 | -0.25% | 19.540 | 19.860 | 6658 | 1311.843 | 1.33% |
| 2025-10-24 | 19.600 | 19.690 | 0.240 | 1.23% | 19.540 | 19.750 | 6296 | 1236.111 | 1.26% |
| 2025-10-23 | 19.700 | 19.450 | -0.460 | -2.31% | 19.220 | 19.830 | 12621 | 2454.531 | 2.52% |
| 2025-10-22 | 20.220 | 19.910 | -0.220 | -1.09% | 19.840 | 20.600 | 13240 | 2671.949 | 2.65% |
| 2025-10-21 | 19.420 | 20.130 | 0.690 | 3.55% | 19.310 | 20.170 | 12251 | 2439.577 | 2.45% |
| 2025-10-20 | 19.400 | 19.440 | 0.280 | 1.46% | 19.120 | 19.680 | 6368 | 1231.960 | 1.27% |
| 2025-10-17 | 20.000 | 19.160 | -0.660 | -3.33% | 19.140 | 20.190 | 8767 | 1714.414 | 1.75% |
| 2025-10-16 | 20.210 | 19.820 | -0.460 | -2.27% | 19.670 | 20.360 | 10392 | 2069.804 | 2.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(920204)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
