摩尔线程(920221)股票行情
摩尔线程(920221)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 | 16.180 | 16.270 | 0.000 | 0.00% | 16.170 | 16.500 | 5291 | 866.352 | 0.86% |
| 2026-02-05 | 16.330 | 16.270 | -0.060 | -0.37% | 16.180 | 16.410 | 5179 | 844.562 | 0.84% |
| 2026-02-04 | 16.390 | 16.330 | -0.070 | -0.43% | 16.170 | 16.540 | 6605 | 1079.673 | 1.07% |
| 2026-02-03 | 16.500 | 16.400 | 0.260 | 1.61% | 16.100 | 16.500 | 7137 | 1162.210 | 1.16% |
| 2026-02-02 | 16.450 | 16.140 | -0.320 | -1.94% | 16.120 | 16.570 | 9184 | 1496.892 | 1.49% |
| 2026-01-30 | 16.690 | 16.460 | -0.200 | -1.20% | 16.350 | 16.800 | 7952 | 1315.386 | 1.29% |
| 2026-01-29 | 16.750 | 16.660 | -0.150 | -0.89% | 16.530 | 16.890 | 9383 | 1568.511 | 1.52% |
| 2026-01-28 | 17.250 | 16.810 | -0.360 | -2.10% | 16.800 | 17.270 | 9500 | 1611.848 | 1.54% |
| 2026-01-27 | 17.330 | 17.170 | -0.180 | -1.04% | 16.770 | 17.330 | 10865 | 1846.847 | 1.76% |
| 2026-01-26 | 17.870 | 17.350 | -0.390 | -2.20% | 17.200 | 17.870 | 12971 | 2262.609 | 2.10% |
| 2026-01-23 | 17.470 | 17.740 | 0.240 | 1.37% | 17.470 | 17.820 | 13712 | 2430.125 | 2.22% |
| 2026-01-22 | 17.360 | 17.500 | 0.110 | 0.63% | 17.220 | 17.590 | 8600 | 1495.016 | 1.39% |
| 2026-01-21 | 17.170 | 17.390 | 0.250 | 1.46% | 17.060 | 17.450 | 8818 | 1529.410 | 1.43% |
| 2026-01-20 | 17.700 | 17.140 | -0.450 | -2.56% | 17.090 | 17.700 | 13548 | 2337.782 | 2.19% |
| 2026-01-19 | 17.660 | 17.590 | -0.010 | -0.06% | 17.410 | 17.810 | 13063 | 2300.871 | 2.12% |
| 2026-01-16 | 17.760 | 17.600 | 0.000 | 0.00% | 17.500 | 17.830 | 10886 | 1925.178 | 1.76% |
| 2026-01-15 | 17.850 | 17.600 | -0.260 | -1.46% | 17.550 | 18.000 | 12623 | 2241.001 | 2.04% |
| 2026-01-14 | 17.940 | 17.860 | -0.060 | -0.33% | 17.500 | 18.200 | 23025 | 4127.252 | 3.73% |
| 2026-01-13 | 18.190 | 17.920 | -0.170 | -0.94% | 17.870 | 18.590 | 29360 | 5359.176 | 4.75% |
| 2026-01-12 | 17.600 | 18.090 | 0.510 | 2.90% | 17.550 | 18.150 | 24723 | 4411.722 | 4.00% |
| 2026-01-09 | 17.460 | 17.580 | 0.110 | 0.63% | 17.440 | 17.720 | 14263 | 2509.753 | 2.31% |
| 2026-01-08 | 17.300 | 17.470 | 0.090 | 0.52% | 17.230 | 17.570 | 12805 | 2225.763 | 2.07% |
| 2026-01-07 | 17.800 | 17.380 | -0.370 | -2.08% | 17.370 | 17.800 | 20554 | 3609.963 | 3.33% |
| 2026-01-06 | 17.350 | 17.750 | 0.500 | 2.90% | 17.280 | 17.800 | 23737 | 4168.235 | 3.84% |
| 2026-01-05 | 17.360 | 17.250 | 0.020 | 0.12% | 17.120 | 17.450 | 13933 | 2401.924 | 2.26% |
| 2025-12-31 | 17.490 | 17.230 | -0.330 | -1.88% | 17.140 | 17.680 | 14867 | 2573.028 | 2.41% |
| 2025-12-30 | 17.200 | 17.560 | 0.290 | 1.68% | 16.960 | 17.690 | 25308 | 4401.671 | 4.10% |
| 2025-12-29 | 17.010 | 17.270 | 0.170 | 0.99% | 17.010 | 17.430 | 15647 | 2693.049 | 2.53% |
| 2025-12-26 | 17.200 | 17.100 | -0.140 | -0.81% | 16.940 | 17.390 | 14219 | 2435.103 | 2.30% |
| 2025-12-25 | 17.220 | 17.240 | -0.040 | -0.23% | 17.120 | 17.470 | 14442 | 2502.173 | 2.34% |
| 2025-12-24 | 17.110 | 17.280 | 0.060 | 0.35% | 17.100 | 17.390 | 12068 | 2083.938 | 1.95% |
| 2025-12-23 | 17.600 | 17.220 | -0.570 | -3.20% | 17.120 | 17.790 | 26714 | 4650.576 | 4.33% |
| 2025-12-22 | 17.850 | 17.790 | -0.500 | -2.73% | 17.700 | 18.450 | 33847 | 6096.136 | 5.48% |
| 2025-12-19 | 17.800 | 18.290 | 0.110 | 0.61% | 17.530 | 18.820 | 51769 | 9433.560 | 8.38% |
| 2025-12-18 | 17.340 | 18.180 | 0.130 | 0.72% | 17.020 | 18.290 | 57624 | 10062.504 | 9.33% |
| 2025-12-17 | 17.460 | 18.050 | 1.180 | 6.99% | 17.400 | 19.690 | 79492 | 14820.126 | 12.87% |
| 2025-12-16 | 16.690 | 16.870 | 0.300 | 1.81% | 16.500 | 17.070 | 16016 | 2699.111 | 2.59% |
| 2025-12-15 | 16.690 | 16.570 | -0.230 | -1.37% | 16.520 | 16.850 | 9105 | 1517.521 | 1.47% |
| 2025-12-12 | 16.670 | 16.800 | 0.140 | 0.84% | 16.320 | 16.970 | 17668 | 2956.141 | 2.86% |
| 2025-12-11 | 16.080 | 16.660 | 0.580 | 3.61% | 15.870 | 17.000 | 22428 | 3718.941 | 3.63% |
| 2025-12-10 | 16.110 | 16.080 | -0.140 | -0.86% | 15.870 | 16.180 | 6436 | 1028.658 | 1.04% |
| 2025-12-09 | 16.450 | 16.220 | -0.140 | -0.86% | 15.980 | 16.450 | 9426 | 1524.420 | 1.53% |
| 2025-12-08 | 16.390 | 16.360 | 0.060 | 0.37% | 16.270 | 16.510 | 10085 | 1650.282 | 1.63% |
| 2025-12-05 | 16.030 | 16.300 | 0.190 | 1.18% | 15.920 | 16.330 | 8424 | 1357.532 | 1.36% |
| 2025-12-04 | 16.130 | 16.110 | -0.080 | -0.49% | 15.910 | 16.340 | 7769 | 1252.545 | 1.26% |
| 2025-12-03 | 16.500 | 16.190 | -0.110 | -0.67% | 16.040 | 16.500 | 6169 | 997.878 | 1.00% |
| 2025-12-02 | 16.740 | 16.300 | -0.280 | -1.69% | 16.190 | 16.740 | 10508 | 1720.198 | 1.70% |
| 2025-12-01 | 16.220 | 16.580 | 0.430 | 2.66% | 16.030 | 16.730 | 12780 | 2100.800 | 2.07% |
| 2025-11-28 | 16.360 | 16.150 | -0.060 | -0.37% | 15.980 | 16.360 | 7744 | 1246.342 | 1.25% |
| 2025-11-27 | 16.120 | 16.210 | 0.010 | 0.06% | 16.070 | 16.440 | 9852 | 1604.095 | 1.60% |
| 2025-11-26 | 16.380 | 16.200 | -0.170 | -1.04% | 16.050 | 16.520 | 7765 | 1260.626 | 1.26% |
| 2025-11-25 | 16.200 | 16.370 | 0.220 | 1.36% | 16.150 | 16.600 | 10172 | 1672.659 | 1.65% |
| 2025-11-24 | 16.190 | 16.150 | -0.040 | -0.25% | 15.960 | 16.370 | 9585 | 1545.933 | 1.55% |
| 2025-11-21 | 16.760 | 16.190 | -0.610 | -3.63% | 16.130 | 16.840 | 11275 | 1849.562 | 1.83% |
| 2025-11-20 | 17.140 | 16.800 | -0.180 | -1.06% | 16.700 | 17.190 | 9698 | 1638.290 | 1.57% |
| 2025-11-19 | 17.490 | 16.980 | -0.450 | -2.58% | 16.800 | 17.500 | 14584 | 2483.575 | 2.36% |
| 2025-11-18 | 17.930 | 17.430 | -0.570 | -3.17% | 17.350 | 17.930 | 13591 | 2387.453 | 2.20% |
| 2025-11-17 | 18.160 | 18.000 | -0.070 | -0.39% | 17.760 | 18.160 | 13117 | 2353.194 | 2.12% |
| 2025-11-14 | 18.300 | 18.070 | -0.230 | -1.26% | 18.020 | 18.330 | 16423 | 2978.524 | 2.66% |
| 2025-11-13 | 18.590 | 18.300 | 0.230 | 1.27% | 18.010 | 18.590 | 23535 | 4291.888 | 3.81% |
| 2025-11-12 | 17.890 | 18.070 | 0.230 | 1.29% | 17.780 | 18.170 | 25321 | 4555.939 | 4.10% |
| 2025-11-11 | 18.200 | 17.840 | -0.130 | -0.72% | 17.660 | 18.200 | 22639 | 4040.652 | 3.67% |
| 2025-11-10 | 18.480 | 17.970 | -0.740 | -3.96% | 17.800 | 18.490 | 31371 | 5644.123 | 5.08% |
| 2025-11-07 | 18.940 | 18.710 | -0.170 | -0.90% | 18.680 | 18.990 | 8595 | 1616.992 | 1.39% |
| 2025-11-06 | 19.300 | 18.880 | -0.210 | -1.10% | 18.780 | 19.300 | 16404 | 3107.051 | 2.66% |
| 2025-11-05 | 19.100 | 19.090 | -0.020 | -0.10% | 18.920 | 19.360 | 17207 | 3289.712 | 2.79% |
| 2025-11-04 | 19.600 | 19.110 | -0.520 | -2.65% | 18.830 | 19.600 | 15644 | 2992.242 | 2.53% |
| 2025-11-03 | 19.850 | 19.630 | -0.400 | -2.00% | 19.480 | 20.150 | 17935 | 3540.479 | 2.90% |
| 2025-10-31 | 19.780 | 20.030 | 0.270 | 1.37% | 19.490 | 20.410 | 20801 | 4180.208 | 3.37% |
| 2025-10-30 | 20.290 | 19.760 | -0.530 | -2.61% | 19.700 | 20.780 | 30652 | 6232.406 | 4.96% |
| 2025-10-29 | 19.440 | 20.290 | 0.930 | 4.80% | 18.800 | 20.360 | 28168 | 5520.173 | 4.56% |
| 2025-10-28 | 19.660 | 19.360 | -0.210 | -1.07% | 19.320 | 19.690 | 12470 | 2435.721 | 2.02% |
| 2025-10-27 | 20.000 | 19.570 | -0.360 | -1.81% | 19.420 | 20.200 | 15449 | 3033.167 | 2.50% |
| 2025-10-24 | 19.810 | 19.930 | 0.300 | 1.53% | 19.450 | 19.990 | 15633 | 3083.270 | 2.53% |
| 2025-10-23 | 20.000 | 19.630 | -0.570 | -2.82% | 19.400 | 20.000 | 18243 | 3571.516 | 2.95% |
| 2025-10-22 | 19.870 | 20.200 | 0.250 | 1.25% | 19.550 | 20.680 | 29486 | 5903.238 | 4.77% |
| 2025-10-21 | 19.450 | 19.950 | 1.300 | 6.97% | 19.200 | 20.850 | 46685 | 9367.512 | 7.56% |
| 2025-10-20 | 18.510 | 18.650 | 0.260 | 1.41% | 18.380 | 18.900 | 11888 | 2207.210 | 1.92% |
| 2025-10-17 | 19.240 | 18.390 | -0.920 | -4.76% | 18.380 | 19.580 | 23626 | 4416.518 | 3.83% |
| 2025-10-16 | 19.900 | 19.310 | -0.940 | -4.64% | 19.000 | 19.900 | 38668 | 7521.859 | 6.26% |
深证大盘股票行情在线 K线走势图
摩尔线程(920221)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
