摩尔线程(920230)股票行情
摩尔线程(920230)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 | 13.350 | 13.120 | 0.070 | 0.54% | 13.080 | 14.010 | 25223 | 3417.784 | 5.34% |
| 2026-02-05 | 12.950 | 13.050 | -0.060 | -0.46% | 12.950 | 13.400 | 10112 | 1334.948 | 2.14% |
| 2026-02-04 | 13.080 | 13.110 | 0.100 | 0.77% | 12.900 | 13.270 | 10634 | 1399.531 | 2.25% |
| 2026-02-03 | 12.900 | 13.010 | 0.150 | 1.17% | 12.840 | 13.100 | 9207 | 1193.709 | 1.95% |
| 2026-02-02 | 12.870 | 12.860 | -0.010 | -0.08% | 12.710 | 13.130 | 9435 | 1217.601 | 2.00% |
| 2026-01-30 | 12.950 | 12.870 | -0.080 | -0.62% | 12.850 | 13.340 | 10859 | 1422.891 | 2.30% |
| 2026-01-29 | 13.210 | 12.950 | -0.210 | -1.60% | 12.920 | 13.210 | 10555 | 1376.353 | 2.24% |
| 2026-01-28 | 13.530 | 13.160 | -0.360 | -2.66% | 13.160 | 13.530 | 12097 | 1608.354 | 2.56% |
| 2026-01-27 | 13.410 | 13.520 | -0.420 | -3.01% | 13.110 | 13.690 | 25785 | 3445.795 | 5.46% |
| 2026-01-26 | 13.700 | 13.940 | 0.280 | 2.05% | 13.540 | 14.590 | 41159 | 5817.418 | 8.72% |
| 2026-01-23 | 13.550 | 13.660 | 0.200 | 1.49% | 13.470 | 13.770 | 15443 | 2108.738 | 3.27% |
| 2026-01-22 | 13.260 | 13.460 | 0.160 | 1.20% | 13.170 | 13.470 | 9627 | 1286.505 | 2.04% |
| 2026-01-21 | 13.290 | 13.300 | 0.130 | 0.99% | 13.160 | 13.440 | 13219 | 1756.304 | 2.80% |
| 2026-01-20 | 13.490 | 13.170 | -0.020 | -0.15% | 13.120 | 13.490 | 13404 | 1775.087 | 2.84% |
| 2026-01-19 | 13.200 | 13.190 | -0.010 | -0.08% | 13.010 | 13.320 | 15399 | 2026.824 | 3.26% |
| 2026-01-16 | 13.470 | 13.200 | -0.150 | -1.12% | 13.100 | 13.470 | 13784 | 1833.308 | 2.92% |
| 2026-01-15 | 13.900 | 13.350 | -0.770 | -5.45% | 13.350 | 13.970 | 29710 | 4045.106 | 6.29% |
| 2026-01-14 | 14.110 | 14.120 | -0.380 | -2.62% | 13.580 | 14.400 | 61270 | 8567.944 | 12.98% |
| 2026-01-13 | 13.260 | 14.500 | 1.300 | 9.85% | 13.260 | 16.140 | 90872 | 13372.416 | 19.25% |
| 2026-01-12 | 12.900 | 13.200 | 0.300 | 2.33% | 12.790 | 13.240 | 19838 | 2581.451 | 4.20% |
| 2026-01-09 | 12.660 | 12.900 | 0.230 | 1.82% | 12.570 | 12.970 | 11319 | 1448.221 | 2.40% |
| 2026-01-08 | 12.660 | 12.670 | 0.130 | 1.04% | 12.490 | 12.780 | 7989 | 1010.619 | 1.69% |
| 2026-01-07 | 12.740 | 12.540 | -0.210 | -1.65% | 12.510 | 12.980 | 11062 | 1408.286 | 2.34% |
| 2026-01-06 | 12.500 | 12.750 | 0.350 | 2.82% | 12.410 | 12.750 | 12216 | 1540.447 | 2.59% |
| 2026-01-05 | 12.070 | 12.400 | 0.330 | 2.73% | 12.060 | 12.450 | 8397 | 1035.172 | 1.78% |
| 2025-12-31 | 12.190 | 12.070 | -0.090 | -0.74% | 12.060 | 12.290 | 4438 | 538.439 | 0.94% |
| 2025-12-30 | 12.150 | 12.160 | 0.010 | 0.08% | 11.970 | 12.470 | 6305 | 767.348 | 1.34% |
| 2025-12-29 | 12.480 | 12.150 | -0.280 | -2.25% | 12.140 | 12.510 | 6459 | 790.568 | 1.38% |
| 2025-12-26 | 12.510 | 12.430 | -0.130 | -1.04% | 12.350 | 12.660 | 7096 | 886.440 | 1.52% |
| 2025-12-25 | 12.550 | 12.560 | 0.000 | 0.00% | 12.490 | 12.760 | 6179 | 778.949 | 1.32% |
| 2025-12-24 | 12.600 | 12.560 | -0.010 | -0.08% | 12.510 | 12.720 | 4512 | 568.334 | 0.97% |
| 2025-12-23 | 12.990 | 12.570 | -0.290 | -2.26% | 12.500 | 13.080 | 9003 | 1145.614 | 1.93% |
| 2025-12-22 | 13.000 | 12.860 | -0.150 | -1.15% | 12.800 | 13.110 | 6537 | 846.678 | 1.40% |
| 2025-12-19 | 12.700 | 13.010 | 0.270 | 2.12% | 12.660 | 13.070 | 12397 | 1597.658 | 2.65% |
| 2025-12-18 | 12.680 | 12.740 | 0.060 | 0.47% | 12.490 | 12.880 | 9555 | 1218.328 | 2.05% |
| 2025-12-17 | 12.610 | 12.680 | 0.010 | 0.08% | 12.260 | 12.820 | 10569 | 1327.802 | 2.26% |
| 2025-12-16 | 12.810 | 12.670 | 0.130 | 1.04% | 12.550 | 12.950 | 6865 | 873.435 | 1.47% |
| 2025-12-15 | 12.470 | 12.540 | 0.050 | 0.40% | 12.470 | 12.920 | 11678 | 1489.401 | 2.50% |
| 2025-12-12 | 12.620 | 12.490 | -0.010 | -0.08% | 12.340 | 12.900 | 9650 | 1219.992 | 2.07% |
| 2025-12-11 | 12.350 | 12.500 | 0.220 | 1.79% | 12.020 | 12.980 | 14600 | 1831.369 | 3.13% |
| 2025-12-10 | 12.380 | 12.280 | -0.100 | -0.81% | 12.010 | 12.380 | 5451 | 664.584 | 1.17% |
| 2025-12-09 | 12.640 | 12.380 | -0.290 | -2.29% | 12.160 | 12.680 | 7660 | 953.022 | 1.64% |
| 2025-12-08 | 12.690 | 12.670 | -0.020 | -0.16% | 12.550 | 12.860 | 9421 | 1196.078 | 2.02% |
| 2025-12-05 | 12.460 | 12.690 | 0.230 | 1.85% | 12.250 | 12.780 | 7256 | 912.152 | 1.55% |
| 2025-12-04 | 12.760 | 12.460 | -0.300 | -2.35% | 12.440 | 12.940 | 5982 | 750.225 | 1.28% |
| 2025-12-03 | 13.050 | 12.760 | -0.230 | -1.77% | 12.730 | 13.060 | 4335 | 557.696 | 0.93% |
| 2025-12-02 | 13.500 | 12.990 | -0.230 | -1.74% | 12.830 | 13.500 | 9092 | 1184.067 | 1.95% |
| 2025-12-01 | 12.770 | 13.220 | 0.440 | 3.44% | 12.650 | 13.250 | 11412 | 1492.261 | 2.44% |
| 2025-11-28 | 12.980 | 12.780 | -0.200 | -1.54% | 12.720 | 13.050 | 6208 | 794.914 | 1.33% |
| 2025-11-27 | 13.270 | 12.980 | -0.120 | -0.92% | 12.920 | 13.270 | 7916 | 1031.325 | 1.69% |
| 2025-11-26 | 13.170 | 13.100 | -0.070 | -0.53% | 13.010 | 13.500 | 12364 | 1637.420 | 2.65% |
| 2025-11-25 | 12.980 | 13.170 | 0.230 | 1.78% | 12.940 | 13.310 | 9620 | 1267.255 | 2.06% |
| 2025-11-24 | 13.130 | 12.940 | -0.010 | -0.08% | 12.810 | 13.130 | 6891 | 891.734 | 1.48% |
| 2025-11-21 | 13.500 | 12.950 | -0.570 | -4.22% | 12.840 | 13.580 | 8730 | 1147.838 | 1.87% |
| 2025-11-20 | 13.770 | 13.520 | -0.250 | -1.82% | 13.510 | 14.030 | 9574 | 1311.432 | 2.05% |
| 2025-11-19 | 14.100 | 13.770 | -0.330 | -2.34% | 13.660 | 14.160 | 5993 | 832.118 | 1.28% |
| 2025-11-18 | 14.420 | 14.100 | -0.310 | -2.15% | 14.070 | 14.520 | 9461 | 1344.663 | 2.03% |
| 2025-11-17 | 14.870 | 14.410 | -0.440 | -2.96% | 14.350 | 15.000 | 8554 | 1252.642 | 1.83% |
| 2025-11-14 | 14.930 | 14.850 | -0.190 | -1.26% | 14.830 | 15.300 | 9075 | 1369.238 | 1.94% |
| 2025-11-13 | 15.150 | 15.040 | 0.000 | 0.00% | 14.880 | 15.290 | 10779 | 1628.514 | 2.31% |
| 2025-11-12 | 14.770 | 15.040 | 0.260 | 1.76% | 14.770 | 15.300 | 12997 | 1964.470 | 2.78% |
| 2025-11-11 | 14.970 | 14.780 | -0.120 | -0.81% | 14.670 | 15.060 | 6508 | 965.231 | 1.39% |
| 2025-11-10 | 14.800 | 14.900 | 0.170 | 1.15% | 14.610 | 14.930 | 5443 | 805.143 | 1.17% |
| 2025-11-07 | 14.950 | 14.730 | -0.220 | -1.47% | 14.630 | 15.040 | 9839 | 1457.450 | 2.11% |
| 2025-11-06 | 15.430 | 14.950 | -0.350 | -2.29% | 14.890 | 15.430 | 7478 | 1124.208 | 1.60% |
| 2025-11-05 | 15.100 | 15.300 | 0.080 | 0.53% | 14.960 | 15.410 | 9447 | 1440.988 | 2.02% |
| 2025-11-04 | 15.570 | 15.220 | -0.160 | -1.04% | 14.950 | 15.570 | 11316 | 1715.918 | 2.42% |
| 2025-11-03 | 15.460 | 15.380 | -0.050 | -0.32% | 15.250 | 15.880 | 16343 | 2541.894 | 3.50% |
| 2025-10-31 | 15.400 | 15.430 | 0.200 | 1.31% | 15.060 | 15.730 | 13221 | 2048.094 | 2.83% |
| 2025-10-30 | 15.350 | 15.230 | -0.150 | -0.98% | 15.000 | 15.730 | 17840 | 2754.146 | 3.82% |
| 2025-10-29 | 14.700 | 15.380 | 0.680 | 4.63% | 14.340 | 15.410 | 25637 | 3864.392 | 5.49% |
| 2025-10-28 | 14.950 | 14.700 | -0.100 | -0.68% | 14.670 | 15.040 | 6152 | 911.854 | 1.32% |
| 2025-10-27 | 14.880 | 14.800 | 0.110 | 0.75% | 14.600 | 14.930 | 10337 | 1526.779 | 2.21% |
| 2025-10-24 | 14.890 | 14.690 | -0.130 | -0.88% | 14.520 | 15.110 | 11603 | 1715.798 | 2.48% |
| 2025-10-23 | 15.200 | 14.820 | -0.280 | -1.85% | 14.550 | 15.200 | 13732 | 2030.683 | 2.94% |
| 2025-10-22 | 15.000 | 15.100 | 0.110 | 0.73% | 14.830 | 15.560 | 18085 | 2752.796 | 3.87% |
| 2025-10-21 | 14.580 | 14.990 | 0.650 | 4.53% | 14.340 | 15.170 | 22749 | 3384.044 | 4.87% |
| 2025-10-20 | 14.310 | 14.340 | 0.030 | 0.21% | 14.150 | 14.570 | 7824 | 1122.582 | 1.68% |
| 2025-10-17 | 14.530 | 14.310 | -0.210 | -1.45% | 14.280 | 14.730 | 9220 | 1335.266 | 1.97% |
| 2025-10-16 | 14.700 | 14.520 | -0.230 | -1.56% | 14.500 | 14.950 | 8275 | 1214.367 | 1.77% |
深证大盘股票行情在线 K线走势图
摩尔线程(920230)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
