摩尔线程(920212)股票行情
摩尔线程(920212)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 | 13.550 | 13.660 | 0.060 | 0.44% | 13.490 | 13.880 | 6653 | 910.525 | 1.29% |
| 2026-02-05 | 13.780 | 13.600 | -0.160 | -1.16% | 13.560 | 13.820 | 6109 | 834.304 | 1.19% |
| 2026-02-04 | 13.900 | 13.760 | -0.200 | -1.43% | 13.710 | 13.930 | 7192 | 992.488 | 1.40% |
| 2026-02-03 | 13.850 | 13.960 | 0.150 | 1.09% | 13.700 | 13.980 | 9919 | 1371.885 | 1.92% |
| 2026-02-02 | 13.840 | 13.810 | -0.090 | -0.65% | 13.700 | 13.990 | 6337 | 877.056 | 1.23% |
| 2026-01-30 | 13.860 | 13.900 | 0.060 | 0.43% | 13.630 | 14.060 | 7010 | 973.755 | 1.36% |
| 2026-01-29 | 14.230 | 13.840 | -0.300 | -2.12% | 13.840 | 14.240 | 8962 | 1257.845 | 1.74% |
| 2026-01-28 | 14.420 | 14.140 | -0.260 | -1.81% | 14.090 | 14.520 | 8043 | 1149.732 | 1.56% |
| 2026-01-27 | 14.450 | 14.400 | 0.080 | 0.56% | 14.040 | 14.480 | 8794 | 1255.574 | 1.71% |
| 2026-01-26 | 14.850 | 14.320 | -0.510 | -3.44% | 14.230 | 14.870 | 15156 | 2187.945 | 2.94% |
| 2026-01-23 | 14.920 | 14.830 | -0.030 | -0.20% | 14.770 | 14.980 | 16009 | 2380.321 | 3.11% |
| 2026-01-22 | 14.590 | 14.860 | 0.260 | 1.78% | 14.410 | 14.880 | 13814 | 2032.045 | 2.68% |
| 2026-01-21 | 14.450 | 14.600 | 0.280 | 1.96% | 14.220 | 14.640 | 10025 | 1456.657 | 1.95% |
| 2026-01-20 | 14.480 | 14.320 | -0.060 | -0.42% | 14.250 | 14.500 | 7135 | 1024.203 | 1.38% |
| 2026-01-19 | 14.370 | 14.380 | -0.070 | -0.48% | 14.300 | 14.570 | 8139 | 1172.690 | 1.58% |
| 2026-01-16 | 14.670 | 14.450 | -0.210 | -1.43% | 14.400 | 14.760 | 11992 | 1741.300 | 2.33% |
| 2026-01-15 | 14.740 | 14.660 | -0.080 | -0.54% | 14.610 | 15.030 | 17018 | 2520.830 | 3.30% |
| 2026-01-14 | 14.630 | 14.740 | 0.110 | 0.75% | 14.400 | 15.030 | 23840 | 3522.911 | 4.63% |
| 2026-01-13 | 14.750 | 14.630 | -0.120 | -0.81% | 14.540 | 15.060 | 27089 | 4006.248 | 5.26% |
| 2026-01-12 | 14.220 | 14.750 | 0.630 | 4.46% | 14.120 | 14.770 | 25717 | 3736.124 | 4.99% |
| 2026-01-09 | 14.220 | 14.120 | 0.050 | 0.36% | 13.960 | 14.310 | 12682 | 1795.382 | 2.46% |
| 2026-01-08 | 13.900 | 14.070 | 0.170 | 1.22% | 13.830 | 14.140 | 10891 | 1525.460 | 2.11% |
| 2026-01-07 | 14.180 | 13.900 | -0.350 | -2.46% | 13.870 | 14.320 | 16608 | 2339.454 | 3.22% |
| 2026-01-06 | 13.740 | 14.250 | 0.550 | 4.01% | 13.700 | 14.440 | 22749 | 3207.945 | 4.41% |
| 2026-01-05 | 13.570 | 13.700 | 0.170 | 1.26% | 13.500 | 13.770 | 11800 | 1616.414 | 2.29% |
| 2025-12-31 | 13.650 | 13.530 | 0.020 | 0.15% | 13.500 | 13.700 | 6946 | 943.171 | 1.35% |
| 2025-12-30 | 13.540 | 13.510 | -0.090 | -0.66% | 13.490 | 13.710 | 5210 | 707.820 | 1.01% |
| 2025-12-29 | 13.980 | 13.600 | -0.220 | -1.59% | 13.480 | 13.980 | 10871 | 1480.482 | 2.11% |
| 2025-12-26 | 13.980 | 13.820 | -0.080 | -0.58% | 13.760 | 13.990 | 9967 | 1380.607 | 1.93% |
| 2025-12-25 | 14.140 | 13.900 | -0.130 | -0.93% | 13.850 | 14.170 | 11630 | 1625.159 | 2.26% |
| 2025-12-24 | 13.960 | 14.030 | 0.180 | 1.30% | 13.800 | 14.120 | 10900 | 1524.733 | 2.12% |
| 2025-12-23 | 14.320 | 13.850 | -0.590 | -4.09% | 13.750 | 14.440 | 20527 | 2886.673 | 3.98% |
| 2025-12-22 | 14.780 | 14.440 | -0.090 | -0.62% | 14.310 | 14.810 | 21793 | 3170.073 | 4.23% |
| 2025-12-19 | 14.180 | 14.530 | 0.360 | 2.54% | 13.930 | 15.150 | 34323 | 5005.364 | 6.66% |
| 2025-12-18 | 13.970 | 14.170 | 0.050 | 0.35% | 13.680 | 14.260 | 18751 | 2633.460 | 3.64% |
| 2025-12-17 | 14.040 | 14.120 | 0.070 | 0.50% | 13.650 | 14.300 | 23892 | 3345.259 | 4.64% |
| 2025-12-16 | 13.730 | 14.050 | 0.320 | 2.33% | 13.680 | 14.060 | 16195 | 2258.042 | 3.14% |
| 2025-12-15 | 13.670 | 13.730 | 0.120 | 0.88% | 13.460 | 13.950 | 10901 | 1496.841 | 2.12% |
| 2025-12-12 | 13.530 | 13.610 | 0.090 | 0.67% | 13.310 | 13.960 | 16684 | 2289.385 | 3.24% |
| 2025-12-11 | 13.190 | 13.520 | 0.370 | 2.81% | 12.920 | 13.930 | 22214 | 2995.054 | 4.31% |
| 2025-12-10 | 13.310 | 13.150 | -0.150 | -1.13% | 12.970 | 13.310 | 9803 | 1284.397 | 1.91% |
| 2025-12-09 | 13.720 | 13.300 | -0.250 | -1.85% | 13.200 | 13.720 | 9185 | 1229.276 | 1.79% |
| 2025-12-08 | 13.680 | 13.550 | 0.050 | 0.37% | 13.480 | 13.680 | 8275 | 1122.389 | 1.61% |
| 2025-12-05 | 13.450 | 13.500 | 0.160 | 1.20% | 13.100 | 13.540 | 12358 | 1651.371 | 2.41% |
| 2025-12-04 | 13.680 | 13.340 | -0.250 | -1.84% | 13.250 | 13.680 | 9304 | 1246.382 | 1.81% |
| 2025-12-03 | 14.120 | 13.590 | -0.420 | -3.00% | 13.450 | 14.120 | 15471 | 2116.686 | 3.02% |
| 2025-12-02 | 14.500 | 14.010 | -0.310 | -2.16% | 13.870 | 14.500 | 28873 | 4049.381 | 5.63% |
| 2025-12-01 | 13.200 | 14.320 | 1.160 | 8.81% | 13.080 | 15.150 | 43122 | 6133.667 | 8.41% |
| 2025-11-28 | 13.560 | 13.160 | -0.320 | -2.37% | 13.000 | 13.560 | 14200 | 1867.799 | 2.77% |
| 2025-11-27 | 13.420 | 13.480 | -0.020 | -0.15% | 13.420 | 13.720 | 6345 | 862.742 | 1.24% |
| 2025-11-26 | 13.600 | 13.500 | -0.110 | -0.81% | 13.450 | 13.790 | 6580 | 897.284 | 1.28% |
| 2025-11-25 | 13.520 | 13.610 | 0.130 | 0.96% | 13.500 | 13.780 | 7459 | 1020.691 | 1.46% |
| 2025-11-24 | 13.590 | 13.480 | 0.090 | 0.67% | 13.350 | 13.590 | 6102 | 821.561 | 1.19% |
| 2025-11-21 | 14.150 | 13.390 | -0.740 | -5.24% | 13.360 | 14.150 | 11938 | 1625.700 | 2.33% |
| 2025-11-20 | 14.420 | 14.130 | -0.160 | -1.12% | 14.090 | 14.510 | 7321 | 1041.401 | 1.43% |
| 2025-11-19 | 14.590 | 14.290 | -0.300 | -2.06% | 14.090 | 14.640 | 9083 | 1305.029 | 1.77% |
| 2025-11-18 | 14.610 | 14.590 | -0.020 | -0.14% | 14.510 | 14.860 | 10026 | 1471.123 | 1.96% |
| 2025-11-17 | 14.690 | 14.610 | -0.040 | -0.27% | 14.540 | 14.830 | 9033 | 1324.974 | 1.76% |
| 2025-11-14 | 15.200 | 14.650 | -0.530 | -3.49% | 14.630 | 15.500 | 19270 | 2871.043 | 3.76% |
| 2025-11-13 | 15.070 | 15.180 | 0.130 | 0.86% | 14.980 | 15.410 | 7539 | 1146.274 | 1.47% |
| 2025-11-12 | 15.120 | 15.050 | 0.070 | 0.47% | 14.930 | 15.240 | 9295 | 1403.191 | 1.81% |
| 2025-11-11 | 15.200 | 14.980 | -0.060 | -0.40% | 14.890 | 15.200 | 7738 | 1164.294 | 1.51% |
| 2025-11-10 | 15.250 | 15.040 | -0.040 | -0.27% | 14.950 | 15.250 | 8679 | 1305.534 | 1.69% |
| 2025-11-07 | 15.200 | 15.080 | -0.130 | -0.85% | 15.040 | 15.250 | 7865 | 1189.499 | 1.53% |
| 2025-11-06 | 15.490 | 15.210 | -0.160 | -1.04% | 15.150 | 15.490 | 12511 | 1916.475 | 2.44% |
| 2025-11-05 | 15.000 | 15.370 | 0.190 | 1.25% | 14.910 | 15.480 | 13824 | 2114.914 | 2.70% |
| 2025-11-04 | 15.410 | 15.180 | -0.190 | -1.24% | 15.020 | 15.560 | 14233 | 2162.071 | 2.78% |
| 2025-11-03 | 15.530 | 15.370 | 0.030 | 0.20% | 15.190 | 15.600 | 14704 | 2265.342 | 2.87% |
| 2025-10-31 | 15.280 | 15.340 | 0.170 | 1.12% | 15.020 | 15.520 | 16014 | 2455.362 | 3.12% |
| 2025-10-30 | 15.360 | 15.170 | -0.200 | -1.30% | 15.120 | 15.730 | 24572 | 3800.856 | 4.79% |
| 2025-10-29 | 14.850 | 15.370 | 0.610 | 4.13% | 14.370 | 15.490 | 21840 | 3270.376 | 4.25% |
| 2025-10-28 | 14.820 | 14.760 | -0.010 | -0.07% | 14.630 | 14.910 | 7297 | 1078.404 | 1.42% |
| 2025-10-27 | 15.030 | 14.770 | -0.090 | -0.61% | 14.720 | 15.070 | 11942 | 1770.658 | 2.33% |
| 2025-10-24 | 15.400 | 14.860 | -0.050 | -0.34% | 14.820 | 15.400 | 11811 | 1771.335 | 2.30% |
| 2025-10-23 | 14.980 | 14.910 | 0.050 | 0.34% | 14.730 | 15.040 | 10949 | 1629.174 | 2.13% |
| 2025-10-22 | 14.700 | 14.860 | 0.050 | 0.34% | 14.600 | 15.140 | 20642 | 3077.414 | 4.02% |
| 2025-10-21 | 14.470 | 14.810 | 0.510 | 3.57% | 14.360 | 14.990 | 24402 | 3596.545 | 4.75% |
| 2025-10-20 | 14.370 | 14.300 | 0.140 | 0.99% | 14.180 | 14.420 | 8647 | 1234.766 | 1.68% |
| 2025-10-17 | 14.800 | 14.160 | -0.540 | -3.67% | 14.140 | 14.800 | 12630 | 1818.717 | 2.46% |
| 2025-10-16 | 14.950 | 14.700 | -0.220 | -1.47% | 14.610 | 15.100 | 13261 | 1964.712 | 2.58% |
深证大盘股票行情在线 K线走势图
摩尔线程(920212)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
