摩尔线程(920266)股票行情
摩尔线程(920266)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 | 10.700 | 9.820 | 0.660 | 7.21% | 9.800 | 11.240 | 146312 | 15353.794 | 12.35% |
| 2026-02-05 | 9.270 | 9.160 | -0.070 | -0.76% | 9.130 | 9.330 | 9158 | 842.396 | 0.77% |
| 2026-02-04 | 9.330 | 9.230 | -0.070 | -0.75% | 9.210 | 9.330 | 10600 | 980.818 | 0.89% |
| 2026-02-03 | 9.180 | 9.300 | 0.230 | 2.54% | 9.090 | 9.320 | 6737 | 620.722 | 0.57% |
| 2026-02-02 | 9.230 | 9.070 | -0.170 | -1.84% | 9.030 | 9.300 | 10830 | 993.996 | 0.91% |
| 2026-01-30 | 9.290 | 9.240 | -0.030 | -0.32% | 9.200 | 9.420 | 11335 | 1052.909 | 0.96% |
| 2026-01-29 | 9.440 | 9.270 | -0.170 | -1.80% | 9.260 | 9.490 | 11992 | 1118.333 | 1.01% |
| 2026-01-28 | 9.480 | 9.440 | -0.080 | -0.84% | 9.430 | 9.550 | 13483 | 1276.607 | 1.14% |
| 2026-01-27 | 9.870 | 9.520 | -0.330 | -3.35% | 9.400 | 9.870 | 29763 | 2834.026 | 2.51% |
| 2026-01-26 | 9.560 | 9.850 | 0.330 | 3.47% | 9.440 | 10.000 | 41701 | 4071.386 | 3.52% |
| 2026-01-23 | 9.560 | 9.520 | 0.040 | 0.42% | 9.480 | 9.580 | 18230 | 1738.140 | 1.54% |
| 2026-01-22 | 9.430 | 9.480 | 0.110 | 1.17% | 9.350 | 9.490 | 18985 | 1790.023 | 1.60% |
| 2026-01-21 | 9.370 | 9.370 | 0.010 | 0.11% | 9.330 | 9.440 | 8187 | 767.976 | 0.69% |
| 2026-01-20 | 9.470 | 9.360 | 0.000 | 0.00% | 9.280 | 9.500 | 9000 | 845.081 | 0.76% |
| 2026-01-19 | 9.420 | 9.360 | -0.120 | -1.27% | 9.350 | 9.490 | 10651 | 1002.851 | 0.90% |
| 2026-01-16 | 9.530 | 9.480 | 0.050 | 0.53% | 9.330 | 9.530 | 8120 | 764.900 | 0.69% |
| 2026-01-15 | 9.700 | 9.430 | -0.300 | -3.08% | 9.420 | 9.780 | 20622 | 1984.300 | 1.74% |
| 2026-01-14 | 9.540 | 9.730 | 0.170 | 1.78% | 9.450 | 9.780 | 24952 | 2402.357 | 2.11% |
| 2026-01-13 | 9.640 | 9.560 | 0.040 | 0.42% | 9.490 | 10.090 | 37436 | 3678.992 | 3.16% |
| 2026-01-12 | 9.350 | 9.520 | 0.200 | 2.15% | 9.300 | 9.550 | 17677 | 1672.052 | 1.49% |
| 2026-01-09 | 9.210 | 9.320 | 0.090 | 0.98% | 9.140 | 9.330 | 9172 | 850.437 | 0.77% |
| 2026-01-08 | 9.160 | 9.230 | 0.030 | 0.33% | 9.110 | 9.250 | 10178 | 936.193 | 0.86% |
| 2026-01-07 | 9.390 | 9.200 | -0.170 | -1.81% | 9.150 | 9.430 | 13846 | 1284.743 | 1.17% |
| 2026-01-06 | 9.200 | 9.370 | 0.180 | 1.96% | 9.200 | 9.410 | 9472 | 882.966 | 0.80% |
| 2026-01-05 | 9.180 | 9.190 | 0.120 | 1.32% | 9.060 | 9.260 | 7143 | 656.250 | 0.60% |
| 2025-12-31 | 9.070 | 9.070 | -0.030 | -0.33% | 9.020 | 9.160 | 3968 | 360.114 | 0.33% |
| 2025-12-30 | 9.190 | 9.100 | -0.040 | -0.44% | 8.960 | 9.220 | 7324 | 667.459 | 0.62% |
| 2025-12-29 | 9.490 | 9.140 | -0.180 | -1.93% | 9.060 | 9.490 | 8769 | 802.312 | 0.74% |
| 2025-12-26 | 9.320 | 9.320 | -0.030 | -0.32% | 9.240 | 9.410 | 6121 | 570.674 | 0.52% |
| 2025-12-25 | 9.550 | 9.350 | 0.010 | 0.11% | 9.250 | 9.550 | 5256 | 491.615 | 0.44% |
| 2025-12-24 | 9.320 | 9.340 | 0.030 | 0.32% | 9.280 | 9.400 | 6913 | 644.385 | 0.58% |
| 2025-12-23 | 9.580 | 9.310 | -0.150 | -1.59% | 9.270 | 9.700 | 12563 | 1189.019 | 1.06% |
| 2025-12-22 | 9.480 | 9.460 | -0.020 | -0.21% | 9.370 | 9.510 | 5905 | 557.981 | 0.50% |
| 2025-12-19 | 9.390 | 9.480 | 0.080 | 0.85% | 9.380 | 9.540 | 10406 | 983.913 | 0.88% |
| 2025-12-18 | 9.370 | 9.400 | 0.070 | 0.75% | 9.330 | 9.490 | 7933 | 745.968 | 0.67% |
| 2025-12-17 | 9.210 | 9.330 | 0.090 | 0.97% | 9.210 | 9.450 | 9873 | 923.613 | 0.83% |
| 2025-12-16 | 9.190 | 9.240 | 0.080 | 0.87% | 9.140 | 9.390 | 9582 | 889.491 | 0.81% |
| 2025-12-15 | 9.260 | 9.160 | -0.100 | -1.08% | 9.110 | 9.300 | 9161 | 843.003 | 0.77% |
| 2025-12-12 | 9.310 | 9.260 | 0.010 | 0.11% | 9.220 | 9.400 | 11140 | 1038.570 | 0.94% |
| 2025-12-11 | 9.020 | 9.250 | 0.220 | 2.44% | 8.850 | 9.400 | 18971 | 1734.276 | 1.60% |
| 2025-12-10 | 9.040 | 9.030 | -0.060 | -0.66% | 8.930 | 9.110 | 10274 | 923.536 | 0.87% |
| 2025-12-09 | 9.260 | 9.090 | -0.170 | -1.84% | 9.080 | 9.260 | 10231 | 933.461 | 0.86% |
| 2025-12-08 | 9.320 | 9.260 | -0.010 | -0.11% | 9.220 | 9.410 | 8737 | 814.263 | 0.74% |
| 2025-12-05 | 9.050 | 9.270 | 0.120 | 1.31% | 9.050 | 9.320 | 10153 | 934.237 | 0.86% |
| 2025-12-04 | 9.490 | 9.150 | -0.350 | -3.68% | 9.110 | 9.490 | 14821 | 1367.451 | 1.25% |
| 2025-12-03 | 9.400 | 9.500 | 0.100 | 1.06% | 9.300 | 9.570 | 21028 | 1955.758 | 1.77% |
| 2025-12-02 | 9.590 | 9.400 | -0.150 | -1.57% | 9.370 | 9.660 | 10579 | 1001.390 | 0.89% |
| 2025-12-01 | 9.470 | 9.550 | 0.140 | 1.49% | 9.340 | 9.630 | 15650 | 1484.274 | 1.32% |
| 2025-11-28 | 9.490 | 9.410 | 0.010 | 0.11% | 9.350 | 9.490 | 7719 | 724.858 | 0.65% |
| 2025-11-27 | 9.470 | 9.400 | -0.070 | -0.74% | 9.320 | 9.540 | 13716 | 1290.245 | 1.16% |
| 2025-11-26 | 9.580 | 9.470 | -0.130 | -1.35% | 9.420 | 9.790 | 14504 | 1397.424 | 1.22% |
| 2025-11-25 | 9.500 | 9.600 | 0.090 | 0.95% | 9.470 | 9.700 | 10420 | 1001.386 | 0.88% |
| 2025-11-24 | 9.480 | 9.510 | 0.110 | 1.17% | 9.320 | 9.640 | 12908 | 1226.647 | 1.60% |
| 2025-11-21 | 9.810 | 9.400 | -0.500 | -5.05% | 9.300 | 9.980 | 29027 | 2760.213 | 3.59% |
| 2025-11-20 | 10.080 | 9.900 | -0.100 | -1.00% | 9.900 | 10.110 | 9905 | 987.839 | 1.23% |
| 2025-11-19 | 10.180 | 10.000 | -0.100 | -0.99% | 9.900 | 10.180 | 13314 | 1330.435 | 1.65% |
| 2025-11-18 | 10.280 | 10.100 | -0.180 | -1.75% | 10.060 | 10.340 | 16933 | 1719.377 | 2.10% |
| 2025-11-17 | 10.690 | 10.280 | -0.360 | -3.38% | 10.200 | 10.690 | 26257 | 2722.911 | 3.25% |
| 2025-11-14 | 10.600 | 10.640 | -0.050 | -0.47% | 10.580 | 10.950 | 35080 | 3783.502 | 4.34% |
| 2025-11-13 | 10.650 | 10.690 | -0.010 | -0.09% | 10.500 | 10.850 | 27808 | 2947.318 | 3.44% |
| 2025-11-12 | 10.580 | 10.700 | 0.180 | 1.71% | 10.460 | 10.850 | 31924 | 3430.451 | 3.95% |
| 2025-11-11 | 10.350 | 10.520 | 0.140 | 1.35% | 10.350 | 10.590 | 18103 | 1898.249 | 2.24% |
| 2025-11-10 | 10.380 | 10.380 | 0.020 | 0.19% | 10.280 | 10.480 | 15228 | 1583.126 | 1.89% |
| 2025-11-07 | 10.440 | 10.360 | -0.140 | -1.33% | 10.320 | 10.530 | 12240 | 1275.841 | 1.52% |
| 2025-11-06 | 10.760 | 10.500 | -0.170 | -1.59% | 10.400 | 10.760 | 15646 | 1642.885 | 1.94% |
| 2025-11-05 | 10.430 | 10.670 | 0.150 | 1.43% | 10.430 | 10.770 | 21709 | 2265.417 | 2.69% |
| 2025-11-04 | 10.740 | 10.520 | -0.140 | -1.31% | 10.340 | 10.740 | 21667 | 2269.456 | 2.68% |
| 2025-11-03 | 10.430 | 10.660 | 0.230 | 2.21% | 10.430 | 10.810 | 38277 | 4086.193 | 4.74% |
| 2025-10-31 | 10.230 | 10.430 | 0.150 | 1.46% | 10.210 | 10.550 | 23749 | 2481.785 | 2.94% |
| 2025-10-30 | 10.390 | 10.280 | -0.130 | -1.25% | 10.240 | 10.550 | 22656 | 2362.868 | 2.81% |
| 2025-10-29 | 10.180 | 10.410 | 0.320 | 3.17% | 9.920 | 10.410 | 23167 | 2358.598 | 2.87% |
| 2025-10-28 | 10.170 | 10.090 | -0.110 | -1.08% | 10.050 | 10.280 | 9549 | 970.701 | 1.18% |
| 2025-10-27 | 10.340 | 10.200 | -0.030 | -0.29% | 10.150 | 10.340 | 10407 | 1062.297 | 1.29% |
| 2025-10-24 | 10.350 | 10.230 | -0.120 | -1.16% | 10.230 | 10.440 | 10865 | 1121.212 | 1.35% |
| 2025-10-23 | 10.330 | 10.350 | -0.090 | -0.86% | 10.140 | 10.430 | 19585 | 2010.641 | 2.42% |
| 2025-10-22 | 10.490 | 10.440 | 0.040 | 0.38% | 10.370 | 10.800 | 29530 | 3114.008 | 3.66% |
| 2025-10-21 | 10.180 | 10.400 | 0.320 | 3.17% | 10.030 | 10.430 | 19541 | 2014.577 | 2.42% |
| 2025-10-20 | 10.200 | 10.080 | 0.080 | 0.80% | 9.980 | 10.200 | 11264 | 1132.145 | 1.39% |
| 2025-10-17 | 10.250 | 10.000 | -0.270 | -2.63% | 9.970 | 10.310 | 13737 | 1390.329 | 1.70% |
| 2025-10-16 | 10.250 | 10.270 | 0.020 | 0.20% | 10.160 | 10.590 | 23053 | 2393.747 | 2.85% |
深证大盘股票行情在线 K线走势图
摩尔线程(920266)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
