摩尔线程(920249)股票行情
摩尔线程(920249)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 | 13.500 | 13.490 | -0.010 | -0.07% | 13.400 | 13.690 | 29881 | 4055.174 | 2.40% |
| 2026-02-05 | 13.760 | 13.500 | -0.320 | -2.32% | 13.500 | 13.760 | 43160 | 5863.971 | 3.46% |
| 2026-02-04 | 14.200 | 13.820 | -0.450 | -3.15% | 13.760 | 14.200 | 54468 | 7596.390 | 4.37% |
| 2026-02-03 | 14.210 | 14.270 | 0.270 | 1.93% | 14.070 | 14.360 | 44522 | 6334.773 | 3.57% |
| 2026-02-02 | 14.450 | 14.000 | -0.360 | -2.51% | 14.000 | 14.580 | 64918 | 9246.269 | 5.21% |
| 2026-01-30 | 14.700 | 14.360 | -0.300 | -2.05% | 14.230 | 14.860 | 87964 | 12809.480 | 7.06% |
| 2026-01-29 | 14.430 | 14.660 | 0.160 | 1.10% | 14.410 | 15.100 | 114182 | 16883.338 | 9.16% |
| 2026-01-28 | 14.800 | 14.500 | -0.360 | -2.42% | 14.410 | 15.110 | 89628 | 13205.813 | 7.19% |
| 2026-01-27 | 14.490 | 14.860 | 0.340 | 2.34% | 14.160 | 14.960 | 84689 | 12364.369 | 6.79% |
| 2026-01-26 | 14.930 | 14.520 | -0.450 | -3.01% | 14.360 | 15.030 | 87504 | 12839.104 | 7.02% |
| 2026-01-23 | 15.240 | 14.970 | 0.110 | 0.74% | 14.740 | 15.370 | 115919 | 17354.180 | 9.30% |
| 2026-01-22 | 15.320 | 14.860 | 0.110 | 0.75% | 14.620 | 15.570 | 143130 | 21491.938 | 11.48% |
| 2026-01-21 | 14.160 | 14.750 | 0.560 | 3.95% | 14.140 | 15.050 | 134058 | 19737.588 | 10.75% |
| 2026-01-20 | 14.480 | 14.190 | -0.260 | -1.80% | 14.110 | 14.550 | 60383 | 8631.650 | 4.84% |
| 2026-01-19 | 14.500 | 14.450 | -0.360 | -2.43% | 14.330 | 14.810 | 86356 | 12523.601 | 6.93% |
| 2026-01-16 | 14.650 | 14.810 | 0.310 | 2.14% | 14.300 | 15.340 | 143105 | 21168.969 | 11.48% |
| 2026-01-15 | 14.960 | 14.500 | -0.570 | -3.78% | 14.270 | 14.990 | 113276 | 16453.828 | 9.09% |
| 2026-01-14 | 14.400 | 15.070 | 0.690 | 4.80% | 14.380 | 15.250 | 171938 | 25529.172 | 13.79% |
| 2026-01-13 | 15.370 | 14.380 | -0.550 | -3.68% | 14.260 | 15.770 | 156939 | 23328.998 | 12.59% |
| 2026-01-12 | 14.180 | 14.930 | 0.830 | 5.89% | 14.030 | 14.980 | 161835 | 23726.607 | 12.98% |
| 2026-01-09 | 13.760 | 14.100 | 0.310 | 2.25% | 13.640 | 14.140 | 86229 | 12035.531 | 6.92% |
| 2026-01-08 | 13.700 | 13.790 | -0.050 | -0.36% | 13.700 | 13.990 | 100872 | 13937.551 | 8.09% |
| 2026-01-07 | 14.840 | 13.840 | 0.280 | 2.06% | 13.820 | 15.180 | 175309 | 25276.074 | 14.06% |
| 2026-01-06 | 13.530 | 13.560 | 0.180 | 1.35% | 13.320 | 13.560 | 54802 | 7387.871 | 4.40% |
| 2026-01-05 | 13.110 | 13.380 | 0.330 | 2.53% | 13.060 | 13.550 | 50005 | 6662.282 | 4.01% |
| 2025-12-31 | 13.380 | 13.050 | -0.180 | -1.36% | 13.000 | 13.390 | 44626 | 5880.601 | 3.58% |
| 2025-12-30 | 13.160 | 13.230 | 0.020 | 0.15% | 13.160 | 13.360 | 28812 | 3824.955 | 2.31% |
| 2025-12-29 | 13.400 | 13.210 | -0.180 | -1.34% | 13.190 | 13.430 | 31888 | 4247.579 | 2.56% |
| 2025-12-26 | 13.510 | 13.390 | -0.080 | -0.59% | 13.300 | 13.550 | 35218 | 4725.174 | 2.82% |
| 2025-12-25 | 13.580 | 13.470 | -0.010 | -0.07% | 13.430 | 13.620 | 34158 | 4616.636 | 2.74% |
| 2025-12-24 | 13.390 | 13.480 | 0.080 | 0.60% | 13.360 | 13.660 | 32991 | 4449.203 | 2.65% |
| 2025-12-23 | 13.690 | 13.400 | -0.390 | -2.83% | 13.310 | 13.770 | 49250 | 6652.147 | 3.95% |
| 2025-12-22 | 13.670 | 13.790 | -0.030 | -0.22% | 13.670 | 13.950 | 53456 | 7381.944 | 4.29% |
| 2025-12-19 | 14.060 | 13.820 | -0.010 | -0.07% | 13.800 | 14.110 | 57638 | 8032.943 | 4.62% |
| 2025-12-18 | 14.000 | 13.830 | -0.330 | -2.33% | 13.800 | 14.150 | 79158 | 11039.190 | 6.35% |
| 2025-12-17 | 13.700 | 14.160 | 0.410 | 2.98% | 13.610 | 14.280 | 91655 | 12783.904 | 7.35% |
| 2025-12-16 | 13.490 | 13.750 | 0.200 | 1.48% | 13.430 | 13.860 | 62488 | 8590.914 | 5.01% |
| 2025-12-15 | 13.470 | 13.550 | -0.020 | -0.15% | 13.300 | 13.600 | 42343 | 5695.781 | 3.40% |
| 2025-12-12 | 13.450 | 13.570 | 0.000 | 0.00% | 13.270 | 13.890 | 61116 | 8321.352 | 4.90% |
| 2025-12-11 | 13.350 | 13.570 | 0.260 | 1.95% | 13.090 | 13.970 | 98907 | 13467.914 | 7.93% |
| 2025-12-10 | 13.290 | 13.310 | -0.180 | -1.33% | 13.090 | 13.490 | 53218 | 7034.651 | 4.27% |
| 2025-12-09 | 13.440 | 13.490 | 0.100 | 0.75% | 13.280 | 13.950 | 69545 | 9503.788 | 5.58% |
| 2025-12-08 | 13.340 | 13.390 | 0.120 | 0.90% | 13.280 | 13.550 | 35076 | 4710.828 | 2.81% |
| 2025-12-05 | 13.240 | 13.270 | 0.030 | 0.23% | 13.120 | 13.430 | 50525 | 6713.585 | 4.05% |
| 2025-12-04 | 13.570 | 13.240 | -0.230 | -1.71% | 13.160 | 13.570 | 30311 | 4031.015 | 2.43% |
| 2025-12-03 | 13.950 | 13.470 | -0.460 | -3.30% | 13.430 | 13.960 | 47511 | 6459.854 | 3.81% |
| 2025-12-02 | 14.130 | 13.930 | -0.510 | -3.53% | 13.810 | 14.270 | 77974 | 10886.198 | 6.25% |
| 2025-12-01 | 13.740 | 14.440 | 0.960 | 7.12% | 13.540 | 14.660 | 114174 | 16159.198 | 9.16% |
| 2025-11-28 | 13.740 | 13.480 | -0.310 | -2.25% | 13.360 | 13.790 | 47639 | 6440.924 | 3.82% |
| 2025-11-27 | 13.570 | 13.790 | 0.140 | 1.03% | 13.500 | 14.070 | 54501 | 7547.642 | 4.37% |
| 2025-11-26 | 13.560 | 13.650 | 0.080 | 0.59% | 13.500 | 14.090 | 53352 | 7381.302 | 4.28% |
| 2025-11-25 | 13.380 | 13.570 | 0.270 | 2.03% | 13.380 | 13.710 | 32786 | 4446.224 | 2.63% |
| 2025-11-24 | 13.280 | 13.300 | 0.180 | 1.37% | 13.070 | 13.390 | 28039 | 3715.875 | 2.25% |
| 2025-11-21 | 13.700 | 13.120 | -0.680 | -4.93% | 13.060 | 13.740 | 51835 | 6909.273 | 4.16% |
| 2025-11-20 | 14.030 | 13.800 | -0.170 | -1.22% | 13.730 | 14.120 | 31772 | 4420.852 | 2.55% |
| 2025-11-19 | 14.210 | 13.970 | -0.280 | -1.96% | 13.760 | 14.300 | 48646 | 6794.344 | 3.90% |
| 2025-11-18 | 14.510 | 14.250 | -0.270 | -1.86% | 14.160 | 14.580 | 44100 | 6312.828 | 3.54% |
| 2025-11-17 | 14.630 | 14.520 | -0.120 | -0.82% | 14.460 | 14.730 | 41845 | 6107.197 | 3.36% |
| 2025-11-14 | 15.000 | 14.640 | -0.610 | -4.00% | 14.640 | 15.030 | 80049 | 11845.429 | 6.42% |
| 2025-11-13 | 14.930 | 15.250 | 0.270 | 1.80% | 14.790 | 15.550 | 100653 | 15312.346 | 8.07% |
| 2025-11-12 | 14.750 | 14.980 | 0.280 | 1.90% | 14.500 | 15.150 | 72838 | 10818.816 | 5.84% |
| 2025-11-11 | 14.890 | 14.700 | -0.160 | -1.08% | 14.640 | 14.990 | 47693 | 7050.531 | 3.83% |
| 2025-11-10 | 14.900 | 14.860 | 0.140 | 0.95% | 14.660 | 14.980 | 39609 | 5874.812 | 3.18% |
| 2025-11-07 | 14.720 | 14.720 | -0.210 | -1.41% | 14.700 | 14.930 | 46654 | 6895.214 | 3.74% |
| 2025-11-06 | 15.100 | 14.930 | -0.030 | -0.20% | 14.900 | 15.390 | 63902 | 9661.776 | 5.13% |
| 2025-11-05 | 14.770 | 14.960 | 0.000 | 0.00% | 14.630 | 14.980 | 55744 | 8271.626 | 4.47% |
| 2025-11-04 | 15.520 | 14.960 | -0.520 | -3.36% | 14.870 | 15.660 | 81973 | 12372.566 | 6.58% |
| 2025-11-03 | 15.550 | 15.480 | -0.220 | -1.40% | 15.200 | 15.740 | 90021 | 13913.018 | 7.22% |
| 2025-10-31 | 15.120 | 15.700 | -0.140 | -0.88% | 15.120 | 16.160 | 162480 | 25302.359 | 13.03% |
| 2025-10-30 | 16.800 | 15.840 | 0.110 | 0.70% | 15.840 | 18.060 | 287631 | 48663.512 | 23.07% |
| 2025-10-29 | 14.910 | 15.730 | 0.840 | 5.64% | 14.780 | 15.800 | 96397 | 14768.872 | 7.73% |
| 2025-10-28 | 15.050 | 14.890 | -0.280 | -1.85% | 14.750 | 15.130 | 64069 | 9564.551 | 5.14% |
| 2025-10-27 | 15.530 | 15.170 | -0.020 | -0.13% | 15.010 | 15.700 | 74297 | 11301.287 | 5.96% |
| 2025-10-24 | 14.880 | 15.190 | 0.550 | 3.76% | 14.800 | 15.480 | 105083 | 15943.520 | 8.43% |
| 2025-10-23 | 14.700 | 14.640 | -0.210 | -1.41% | 14.360 | 14.770 | 45850 | 6653.144 | 3.68% |
| 2025-10-22 | 14.550 | 14.850 | -0.040 | -0.27% | 14.550 | 15.160 | 69646 | 10329.631 | 5.59% |
| 2025-10-21 | 14.240 | 14.890 | 0.590 | 4.13% | 14.240 | 15.230 | 73979 | 11007.549 | 5.93% |
| 2025-10-20 | 14.440 | 14.300 | 0.220 | 1.56% | 14.230 | 14.550 | 33858 | 4864.653 | 2.72% |
| 2025-10-17 | 14.660 | 14.080 | -0.640 | -4.35% | 14.080 | 14.830 | 56074 | 8088.066 | 4.50% |
| 2025-10-16 | 14.690 | 14.720 | 0.120 | 0.82% | 14.520 | 15.290 | 78308 | 11690.175 | 6.28% |
深证大盘股票行情在线 K线走势图
摩尔线程(920249)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
