摩尔线程(920261)股票行情
摩尔线程(920261)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 | 17.190 | 17.750 | 0.360 | 2.07% | 16.930 | 18.100 | 73940 | 13139.556 | 4.35% |
| 2026-02-05 | 17.120 | 17.390 | 0.190 | 1.10% | 17.000 | 17.800 | 56201 | 9754.195 | 3.30% |
| 2026-02-04 | 17.410 | 17.200 | -0.340 | -1.94% | 17.100 | 18.350 | 89062 | 15679.917 | 5.23% |
| 2026-02-03 | 16.250 | 17.540 | 1.370 | 8.47% | 16.170 | 17.580 | 103728 | 17828.455 | 6.10% |
| 2026-02-02 | 16.650 | 16.170 | -0.860 | -5.05% | 16.100 | 16.800 | 50496 | 8279.889 | 2.97% |
| 2026-01-30 | 16.830 | 17.030 | -0.010 | -0.06% | 16.320 | 17.280 | 80501 | 13494.165 | 4.73% |
| 2026-01-29 | 16.160 | 17.040 | 0.700 | 4.28% | 16.150 | 17.150 | 88436 | 14890.438 | 5.19% |
| 2026-01-28 | 16.130 | 16.340 | 0.160 | 0.99% | 15.980 | 16.730 | 48179 | 7902.470 | 2.82% |
| 2026-01-27 | 16.500 | 16.180 | -0.650 | -3.86% | 16.040 | 16.510 | 51909 | 8414.338 | 3.04% |
| 2026-01-26 | 16.440 | 16.830 | 0.530 | 3.25% | 16.220 | 17.200 | 91122 | 15286.563 | 5.34% |
| 2026-01-23 | 16.250 | 16.300 | 0.090 | 0.56% | 16.160 | 16.510 | 50750 | 8280.670 | 2.98% |
| 2026-01-22 | 16.450 | 16.210 | -0.390 | -2.35% | 16.130 | 16.600 | 81948 | 13373.533 | 4.80% |
| 2026-01-21 | 17.000 | 16.600 | -0.580 | -3.38% | 16.410 | 18.110 | 110147 | 18723.875 | 6.46% |
| 2026-01-20 | 15.900 | 17.180 | 1.220 | 7.64% | 15.610 | 17.600 | 139996 | 23436.076 | 8.21% |
| 2026-01-19 | 15.430 | 15.960 | 0.620 | 4.04% | 15.150 | 15.970 | 43264 | 6782.906 | 2.54% |
| 2026-01-16 | 15.510 | 15.340 | -0.170 | -1.10% | 15.330 | 15.600 | 19726 | 3046.652 | 1.16% |
| 2026-01-15 | 15.390 | 15.510 | 0.020 | 0.13% | 15.350 | 15.740 | 26497 | 4128.270 | 1.55% |
| 2026-01-14 | 15.550 | 15.490 | -0.100 | -0.64% | 15.320 | 15.800 | 34795 | 5407.429 | 2.04% |
| 2026-01-13 | 15.440 | 15.590 | 0.120 | 0.78% | 15.260 | 15.640 | 39364 | 6107.615 | 2.31% |
| 2026-01-12 | 15.250 | 15.470 | 0.190 | 1.24% | 15.150 | 15.480 | 33820 | 5189.453 | 1.98% |
| 2026-01-09 | 15.290 | 15.280 | -0.100 | -0.65% | 15.110 | 15.460 | 24496 | 3745.061 | 1.44% |
| 2026-01-08 | 15.320 | 15.380 | 0.060 | 0.39% | 15.020 | 15.390 | 17895 | 2726.606 | 1.05% |
| 2026-01-07 | 15.460 | 15.320 | -0.140 | -0.91% | 15.220 | 15.590 | 21339 | 3281.529 | 1.25% |
| 2026-01-06 | 15.000 | 15.460 | 0.450 | 3.00% | 15.000 | 15.690 | 32945 | 5051.721 | 1.93% |
| 2026-01-05 | 14.990 | 15.010 | -0.020 | -0.13% | 14.910 | 15.070 | 17304 | 2592.108 | 1.01% |
| 2025-12-31 | 15.150 | 15.030 | 0.040 | 0.27% | 14.960 | 15.170 | 10605 | 1594.516 | 0.62% |
| 2025-12-30 | 15.080 | 14.990 | -0.110 | -0.73% | 14.900 | 15.080 | 11368 | 1700.056 | 0.67% |
| 2025-12-29 | 14.980 | 15.100 | 0.140 | 0.94% | 14.950 | 15.180 | 14291 | 2154.952 | 0.84% |
| 2025-12-26 | 14.940 | 14.960 | -0.010 | -0.07% | 14.900 | 15.090 | 12112 | 1814.431 | 0.71% |
| 2025-12-25 | 14.950 | 14.970 | 0.020 | 0.13% | 14.850 | 15.140 | 11069 | 1657.326 | 0.65% |
| 2025-12-24 | 14.980 | 14.950 | -0.020 | -0.13% | 14.770 | 15.070 | 10008 | 1490.243 | 0.59% |
| 2025-12-23 | 15.180 | 14.970 | -0.210 | -1.38% | 14.900 | 15.220 | 12398 | 1859.954 | 0.73% |
| 2025-12-22 | 15.090 | 15.180 | 0.080 | 0.53% | 15.000 | 15.240 | 15230 | 2302.464 | 0.89% |
| 2025-12-19 | 14.900 | 15.100 | 0.160 | 1.07% | 14.900 | 15.160 | 13725 | 2068.719 | 0.80% |
| 2025-12-18 | 15.100 | 14.940 | -0.160 | -1.06% | 14.860 | 15.110 | 12286 | 1841.927 | 0.72% |
| 2025-12-17 | 14.840 | 15.100 | 0.180 | 1.21% | 14.840 | 15.100 | 14201 | 2129.572 | 0.83% |
| 2025-12-16 | 14.850 | 14.920 | 0.110 | 0.74% | 14.720 | 15.140 | 16400 | 2451.845 | 0.96% |
| 2025-12-15 | 14.670 | 14.810 | 0.010 | 0.07% | 14.550 | 14.890 | 13746 | 2028.320 | 0.81% |
| 2025-12-12 | 15.100 | 14.800 | -0.250 | -1.66% | 14.700 | 15.190 | 23107 | 3453.225 | 1.35% |
| 2025-12-11 | 14.680 | 15.050 | 0.370 | 2.52% | 14.480 | 15.490 | 28703 | 4324.070 | 1.68% |
| 2025-12-10 | 14.760 | 14.680 | -0.080 | -0.54% | 14.410 | 14.790 | 13066 | 1901.690 | 0.77% |
| 2025-12-09 | 15.100 | 14.760 | -0.240 | -1.60% | 14.680 | 15.100 | 8808 | 1303.852 | 0.52% |
| 2025-12-08 | 14.920 | 15.000 | 0.070 | 0.47% | 14.910 | 15.090 | 9157 | 1375.400 | 0.54% |
| 2025-12-05 | 14.740 | 14.930 | 0.330 | 2.26% | 14.550 | 14.950 | 10030 | 1480.310 | 0.59% |
| 2025-12-04 | 14.770 | 14.600 | -0.220 | -1.48% | 14.540 | 14.930 | 11761 | 1732.050 | 0.69% |
| 2025-12-03 | 14.880 | 14.820 | -0.060 | -0.40% | 14.800 | 15.020 | 7157 | 1065.692 | 0.42% |
| 2025-12-02 | 15.060 | 14.880 | -0.200 | -1.33% | 14.850 | 15.120 | 9222 | 1378.049 | 0.54% |
| 2025-12-01 | 14.840 | 15.080 | 0.240 | 1.62% | 14.700 | 15.130 | 17392 | 2553.540 | 1.02% |
| 2025-11-28 | 14.970 | 14.840 | -0.040 | -0.27% | 14.780 | 14.970 | 9312 | 1338.032 | 0.55% |
| 2025-11-27 | 14.790 | 14.880 | -0.090 | -0.60% | 14.790 | 15.090 | 8516 | 1272.393 | 0.50% |
| 2025-11-26 | 15.230 | 14.970 | -0.120 | -0.80% | 14.850 | 15.240 | 10565 | 1581.195 | 0.62% |
| 2025-11-25 | 14.910 | 15.090 | 0.200 | 1.34% | 14.910 | 15.160 | 13819 | 2081.758 | 0.81% |
| 2025-11-24 | 14.990 | 14.890 | 0.000 | 0.00% | 14.720 | 15.090 | 11821 | 1759.680 | 0.69% |
| 2025-11-21 | 15.050 | 14.890 | -0.360 | -2.36% | 14.760 | 15.280 | 21933 | 3273.462 | 1.29% |
| 2025-11-20 | 15.460 | 15.250 | -0.240 | -1.55% | 15.180 | 15.680 | 19163 | 2942.115 | 1.12% |
| 2025-11-19 | 15.690 | 15.490 | -0.050 | -0.32% | 15.300 | 15.770 | 21182 | 3231.698 | 1.24% |
| 2025-11-18 | 16.150 | 15.540 | -0.550 | -3.42% | 15.500 | 16.170 | 27805 | 4377.340 | 1.63% |
| 2025-11-17 | 16.350 | 16.090 | -0.320 | -1.95% | 16.040 | 16.510 | 32446 | 5256.688 | 1.90% |
| 2025-11-14 | 16.870 | 16.410 | -0.660 | -3.87% | 16.350 | 16.970 | 43790 | 7280.983 | 2.57% |
| 2025-11-13 | 16.380 | 17.070 | 0.800 | 4.92% | 16.350 | 17.120 | 74071 | 12424.918 | 4.34% |
| 2025-11-12 | 16.280 | 16.270 | 0.110 | 0.68% | 16.000 | 16.320 | 21284 | 3441.428 | 1.25% |
| 2025-11-11 | 16.070 | 16.160 | -0.030 | -0.19% | 16.020 | 16.210 | 17350 | 2791.249 | 1.02% |
| 2025-11-10 | 16.400 | 16.190 | -0.290 | -1.76% | 16.020 | 16.460 | 28317 | 4585.570 | 1.66% |
| 2025-11-07 | 16.020 | 16.480 | 0.410 | 2.55% | 15.970 | 16.800 | 38424 | 6261.365 | 2.25% |
| 2025-11-06 | 16.170 | 16.070 | -0.270 | -1.65% | 16.020 | 16.350 | 21198 | 3415.438 | 1.24% |
| 2025-11-05 | 16.030 | 16.340 | 0.260 | 1.62% | 15.950 | 16.480 | 26501 | 4312.203 | 1.55% |
| 2025-11-04 | 16.750 | 16.080 | -0.540 | -3.25% | 15.890 | 16.850 | 39899 | 6453.102 | 2.34% |
| 2025-11-03 | 17.030 | 16.620 | -0.340 | -2.00% | 16.480 | 17.450 | 44296 | 7528.135 | 2.60% |
| 2025-10-31 | 16.740 | 16.960 | 0.340 | 2.05% | 16.330 | 17.150 | 48640 | 8175.815 | 2.85% |
| 2025-10-30 | 16.580 | 16.620 | 0.280 | 1.71% | 16.400 | 17.790 | 97022 | 16447.170 | 5.69% |
| 2025-10-29 | 15.350 | 16.340 | 1.080 | 7.08% | 15.200 | 16.400 | 48035 | 7592.800 | 2.81% |
| 2025-10-28 | 15.210 | 15.260 | 0.050 | 0.33% | 15.100 | 15.350 | 11376 | 1683.509 | 0.67% |
| 2025-10-27 | 15.500 | 15.210 | -0.160 | -1.04% | 15.090 | 15.510 | 17490 | 2661.765 | 1.02% |
| 2025-10-24 | 15.280 | 15.370 | 0.170 | 1.12% | 15.220 | 15.480 | 15358 | 2359.339 | 0.90% |
| 2025-10-23 | 15.150 | 15.200 | -0.030 | -0.20% | 14.950 | 15.280 | 10212 | 1540.253 | 0.60% |
| 2025-10-22 | 15.100 | 15.230 | 0.140 | 0.93% | 15.020 | 15.420 | 18231 | 2777.347 | 1.07% |
| 2025-10-21 | 14.720 | 15.090 | 0.370 | 2.51% | 14.610 | 15.150 | 13834 | 2069.016 | 0.81% |
| 2025-10-20 | 14.840 | 14.720 | 0.010 | 0.07% | 14.610 | 15.010 | 13411 | 1980.134 | 0.78% |
| 2025-10-17 | 15.100 | 14.710 | -0.390 | -2.58% | 14.700 | 15.200 | 13606 | 2028.916 | 0.80% |
| 2025-10-16 | 15.280 | 15.100 | -0.230 | -1.50% | 15.050 | 15.480 | 14110 | 2150.612 | 0.83% |
深证大盘股票行情在线 K线走势图
摩尔线程(920261)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
