摩尔线程(920278)股票行情
摩尔线程(920278)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 |
|---|
| 2026-02-13 | 9.450 | 9.390 | -0.010 | -0.11% | 9.360 | 9.480 | 17163 | 1618.250 | 2.32% |
| 2026-02-12 | 9.480 | 9.400 | -0.090 | -0.95% | 9.340 | 9.500 | 18074 | 1700.364 | 2.44% |
| 2026-02-11 | 9.460 | 9.490 | 0.060 | 0.64% | 9.430 | 9.530 | 17936 | 1699.715 | 2.42% |
| 2026-02-10 | 9.490 | 9.430 | -0.050 | -0.53% | 9.410 | 9.530 | 15594 | 1472.374 | 2.11% |
| 2026-02-09 | 9.470 | 9.480 | 0.060 | 0.64% | 9.440 | 9.590 | 15187 | 1443.300 | 2.05% |
| 2026-02-06 | 9.310 | 9.420 | 0.050 | 0.53% | 9.280 | 9.500 | 17303 | 1633.349 | 2.34% |
| 2026-02-05 | 9.430 | 9.370 | -0.070 | -0.74% | 9.350 | 9.470 | 13287 | 1248.976 | 1.79% |
| 2026-02-04 | 9.450 | 9.440 | 0.000 | 0.00% | 9.400 | 9.540 | 18208 | 1721.519 | 2.46% |
| 2026-02-03 | 9.400 | 9.440 | 0.180 | 1.94% | 9.280 | 9.460 | 19801 | 1855.735 | 2.67% |
| 2026-02-02 | 9.440 | 9.260 | -0.230 | -2.42% | 9.250 | 9.530 | 23599 | 2223.493 | 3.19% |
| 2026-01-30 | 9.730 | 9.490 | -0.160 | -1.66% | 9.460 | 9.800 | 31743 | 3039.235 | 4.29% |
| 2026-01-29 | 9.890 | 9.650 | -0.210 | -2.13% | 9.640 | 9.910 | 50072 | 4870.971 | 6.76% |
| 2026-01-28 | 10.050 | 9.860 | -0.350 | -3.43% | 9.860 | 10.310 | 82745 | 8255.967 | 11.17% |
| 2026-01-27 | 10.750 | 10.210 | -0.240 | -2.30% | 10.110 | 10.990 | 125054 | 13213.456 | 16.89% |
| 2026-01-26 | 10.030 | 10.450 | 0.420 | 4.19% | 9.870 | 10.450 | 117205 | 11993.408 | 15.83% |
| 2026-01-23 | 9.950 | 10.030 | 0.190 | 1.93% | 9.870 | 10.060 | 48386 | 4836.885 | 6.53% |
| 2026-01-22 | 9.780 | 9.840 | 0.060 | 0.61% | 9.710 | 9.860 | 30824 | 3023.927 | 4.16% |
| 2026-01-21 | 9.750 | 9.780 | 0.040 | 0.41% | 9.660 | 9.820 | 27497 | 2679.195 | 3.71% |
| 2026-01-20 | 9.860 | 9.740 | -0.120 | -1.22% | 9.680 | 9.870 | 39945 | 3901.140 | 5.39% |
| 2026-01-19 | 9.700 | 9.860 | 0.150 | 1.54% | 9.620 | 10.040 | 53536 | 5267.126 | 7.23% |
| 2026-01-16 | 10.000 | 9.710 | -0.530 | -5.18% | 9.660 | 10.200 | 100521 | 9905.113 | 13.58% |
| 2026-01-15 | 11.020 | 10.240 | -0.640 | -5.88% | 10.020 | 11.440 | 145497 | 15187.523 | 19.65% |
| 2026-01-14 | 10.030 | 10.880 | 0.530 | 5.12% | 10.000 | 11.280 | 227151 | 23969.898 | 30.68% |
| 2026-01-13 | 10.930 | 10.350 | 0.150 | 1.47% | 10.110 | 11.800 | 244491 | 26959.408 | 33.02% |
| 2026-01-12 | 9.810 | 10.200 | 0.570 | 5.92% | 9.540 | 10.240 | 156515 | 15523.592 | 21.14% |
| 2026-01-09 | 9.310 | 9.630 | 0.350 | 3.77% | 9.300 | 9.750 | 106769 | 10194.009 | 14.42% |
| 2026-01-08 | 9.240 | 9.280 | 0.070 | 0.76% | 9.140 | 9.380 | 50090 | 4643.259 | 6.76% |
| 2026-01-07 | 9.260 | 9.210 | -0.090 | -0.97% | 9.180 | 9.480 | 51715 | 4811.921 | 6.98% |
| 2026-01-06 | 9.370 | 9.300 | -0.100 | -1.06% | 9.220 | 9.540 | 71880 | 6698.595 | 9.71% |
| 2026-01-05 | 8.870 | 9.400 | 0.490 | 5.50% | 8.870 | 9.550 | 106224 | 9896.301 | 14.35% |
| 2025-12-31 | 9.130 | 8.910 | -0.220 | -2.41% | 8.880 | 9.130 | 40356 | 3626.054 | 5.45% |
| 2025-12-30 | 9.100 | 9.130 | 0.000 | 0.00% | 8.940 | 9.160 | 42089 | 3812.344 | 5.68% |
| 2025-12-29 | 9.460 | 9.130 | -0.290 | -3.08% | 9.130 | 9.460 | 51734 | 4773.282 | 6.99% |
| 2025-12-26 | 9.510 | 9.420 | -0.200 | -2.08% | 9.370 | 9.620 | 65455 | 6197.450 | 8.84% |
| 2025-12-25 | 9.580 | 9.620 | 0.030 | 0.31% | 9.500 | 9.790 | 85146 | 8219.020 | 11.50% |
| 2025-12-24 | 9.700 | 9.590 | -0.120 | -1.24% | 9.470 | 9.710 | 78558 | 7510.233 | 10.61% |
| 2025-12-23 | 9.960 | 9.710 | -0.310 | -3.09% | 9.550 | 10.160 | 141269 | 13891.064 | 19.08% |
| 2025-12-22 | 10.270 | 10.020 | -0.690 | -6.44% | 9.930 | 10.300 | 157797 | 15853.181 | 21.31% |
| 2025-12-19 | 11.400 | 10.710 | -1.320 | -10.97% | 10.450 | 11.500 | 255530 | 27803.828 | 34.51% |
| 2025-12-18 | 10.150 | 12.030 | 1.880 | 18.52% | 9.720 | 12.900 | 317822 | 36323.539 | 42.92% |
| 2025-12-17 | 9.180 | 10.150 | 0.930 | 10.09% | 9.110 | 10.500 | 127409 | 12804.039 | 17.21% |
| 2025-12-16 | 8.920 | 9.220 | 0.300 | 3.36% | 8.830 | 9.460 | 44920 | 4147.134 | 6.07% |
| 2025-12-15 | 8.880 | 8.920 | 0.040 | 0.45% | 8.800 | 9.010 | 12069 | 1076.247 | 1.63% |
| 2025-12-12 | 8.790 | 8.880 | 0.050 | 0.57% | 8.690 | 8.970 | 16843 | 1494.726 | 2.27% |
| 2025-12-11 | 8.660 | 8.830 | 0.230 | 2.67% | 8.460 | 8.990 | 23543 | 2066.777 | 3.18% |
| 2025-12-10 | 8.760 | 8.600 | -0.110 | -1.26% | 8.510 | 8.760 | 14029 | 1204.704 | 1.89% |
| 2025-12-09 | 8.950 | 8.710 | -0.200 | -2.24% | 8.620 | 8.980 | 12227 | 1071.693 | 1.65% |
| 2025-12-08 | 8.900 | 8.910 | 0.100 | 1.14% | 8.830 | 9.020 | 9799 | 878.269 | 1.32% |
| 2025-12-05 | 8.770 | 8.810 | 0.130 | 1.50% | 8.530 | 8.850 | 10130 | 881.846 | 1.37% |
| 2025-12-04 | 8.890 | 8.680 | -0.180 | -2.03% | 8.600 | 8.920 | 13138 | 1145.911 | 1.77% |
| 2025-12-03 | 9.120 | 8.860 | -0.220 | -2.42% | 8.850 | 9.120 | 11055 | 990.878 | 1.49% |
| 2025-12-02 | 9.270 | 9.080 | -0.140 | -1.52% | 9.050 | 9.270 | 7889 | 718.604 | 1.07% |
| 2025-12-01 | 9.070 | 9.220 | 0.160 | 1.77% | 9.070 | 9.240 | 12367 | 1133.858 | 1.67% |
| 2025-11-28 | 9.180 | 9.060 | -0.070 | -0.77% | 8.980 | 9.180 | 8549 | 773.901 | 1.15% |
| 2025-11-27 | 9.290 | 9.130 | -0.100 | -1.08% | 9.050 | 9.290 | 8708 | 801.581 | 1.18% |
| 2025-11-26 | 9.270 | 9.230 | -0.070 | -0.75% | 9.170 | 9.460 | 7131 | 665.482 | 0.96% |
| 2025-11-25 | 9.220 | 9.300 | 0.120 | 1.31% | 9.180 | 9.370 | 10276 | 955.330 | 1.39% |
| 2025-11-24 | 9.070 | 9.180 | 0.110 | 1.21% | 9.050 | 9.200 | 10850 | 992.576 | 1.47% |
| 2025-11-21 | 9.500 | 9.070 | -0.440 | -4.63% | 9.050 | 9.530 | 14077 | 1297.547 | 1.90% |
| 2025-11-20 | 9.700 | 9.510 | -0.110 | -1.14% | 9.510 | 9.750 | 7441 | 715.611 | 1.00% |
| 2025-11-19 | 9.800 | 9.620 | -0.210 | -2.14% | 9.550 | 9.840 | 14350 | 1384.932 | 1.94% |
| 2025-11-18 | 9.850 | 9.830 | -0.020 | -0.20% | 9.700 | 9.950 | 11106 | 1089.595 | 1.50% |
| 2025-11-17 | 10.070 | 9.850 | -0.230 | -2.28% | 9.830 | 10.100 | 16577 | 1647.724 | 2.24% |
| 2025-11-14 | 10.180 | 10.080 | -0.130 | -1.27% | 10.080 | 10.300 | 14829 | 1511.785 | 2.00% |
| 2025-11-13 | 10.320 | 10.210 | -0.050 | -0.49% | 10.160 | 10.360 | 21542 | 2210.211 | 2.91% |
| 2025-11-12 | 10.270 | 10.260 | 0.030 | 0.29% | 10.250 | 10.410 | 21795 | 2248.024 | 2.94% |
| 2025-11-11 | 10.170 | 10.230 | -0.020 | -0.20% | 10.120 | 10.270 | 10439 | 1065.464 | 1.41% |
| 2025-11-10 | 10.080 | 10.250 | 0.170 | 1.69% | 10.030 | 10.250 | 12274 | 1247.949 | 1.66% |
| 2025-11-07 | 10.120 | 10.080 | -0.060 | -0.59% | 10.060 | 10.220 | 12003 | 1216.166 | 1.62% |
| 2025-11-06 | 10.350 | 10.140 | -0.230 | -2.22% | 10.100 | 10.360 | 20436 | 2084.801 | 2.76% |
| 2025-11-05 | 10.350 | 10.370 | -0.130 | -1.24% | 10.160 | 10.480 | 31467 | 3249.108 | 4.25% |
| 2025-11-04 | 10.360 | 10.500 | 0.140 | 1.35% | 10.100 | 10.660 | 34879 | 3618.217 | 4.71% |
| 2025-11-03 | 10.390 | 10.360 | 0.010 | 0.10% | 10.280 | 10.500 | 19697 | 2046.000 | 2.66% |
| 2025-10-31 | 10.190 | 10.350 | 0.180 | 1.77% | 10.130 | 10.440 | 23136 | 2384.908 | 3.12% |
| 2025-10-30 | 10.250 | 10.170 | -0.070 | -0.68% | 10.170 | 10.590 | 33140 | 3442.510 | 4.48% |
| 2025-10-29 | 9.930 | 10.240 | 0.270 | 2.71% | 9.770 | 10.260 | 23625 | 2371.978 | 3.19% |
| 2025-10-28 | 10.000 | 9.970 | -0.060 | -0.60% | 9.940 | 10.090 | 6639 | 663.201 | 0.90% |
| 2025-10-27 | 10.050 | 10.030 | -0.020 | -0.20% | 9.920 | 10.180 | 8200 | 821.369 | 1.11% |
| 2025-10-24 | 10.030 | 10.050 | 0.000 | 0.00% | 10.000 | 10.160 | 12900 | 1301.114 | 1.74% |
| 2025-10-23 | 10.120 | 10.050 | -0.060 | -0.59% | 9.860 | 10.120 | 16451 | 1642.334 | 2.22% |
深证大盘股票行情在线 K线走势图
摩尔线程(920278)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
