摩尔线程(920300)股票行情
摩尔线程(920300)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 | 14.400 | 14.530 | -0.010 | -0.07% | 14.350 | 14.820 | 10522 | 1544.378 | 1.58% |
| 2026-02-05 | 14.890 | 14.540 | -0.330 | -2.22% | 14.540 | 15.000 | 9593 | 1416.726 | 1.44% |
| 2026-02-04 | 14.690 | 14.870 | 0.140 | 0.95% | 14.560 | 15.250 | 13353 | 1990.931 | 2.01% |
| 2026-02-03 | 14.430 | 14.730 | 0.250 | 1.73% | 14.430 | 14.770 | 11357 | 1661.024 | 1.71% |
| 2026-02-02 | 15.000 | 14.480 | -0.820 | -5.36% | 14.400 | 15.000 | 28843 | 4237.331 | 4.34% |
| 2026-01-30 | 14.880 | 15.300 | 0.310 | 2.07% | 14.770 | 15.400 | 26530 | 4004.967 | 3.99% |
| 2026-01-29 | 15.000 | 14.990 | -0.230 | -1.51% | 14.950 | 15.340 | 16933 | 2558.295 | 2.55% |
| 2026-01-28 | 15.580 | 15.220 | -0.180 | -1.17% | 15.080 | 15.670 | 19965 | 3056.193 | 3.00% |
| 2026-01-27 | 15.890 | 15.400 | -0.440 | -2.78% | 15.230 | 15.890 | 24203 | 3728.190 | 3.64% |
| 2026-01-26 | 16.200 | 15.840 | -0.310 | -1.92% | 15.660 | 16.290 | 24898 | 3950.860 | 3.74% |
| 2026-01-23 | 16.160 | 16.150 | 0.070 | 0.44% | 16.090 | 16.420 | 23498 | 3821.765 | 3.53% |
| 2026-01-22 | 15.780 | 16.080 | 0.400 | 2.55% | 15.700 | 16.250 | 21665 | 3463.769 | 3.26% |
| 2026-01-21 | 15.600 | 15.680 | 0.030 | 0.19% | 15.600 | 15.800 | 16401 | 2574.241 | 2.47% |
| 2026-01-20 | 16.000 | 15.650 | -0.240 | -1.51% | 15.610 | 16.110 | 26368 | 4169.188 | 3.96% |
| 2026-01-19 | 15.980 | 15.890 | -0.160 | -1.00% | 15.850 | 16.200 | 29304 | 4676.340 | 4.40% |
| 2026-01-16 | 16.440 | 16.050 | -0.640 | -3.83% | 16.010 | 16.800 | 46543 | 7560.219 | 7.00% |
| 2026-01-15 | 18.350 | 16.690 | -0.690 | -3.97% | 16.660 | 18.400 | 70712 | 12136.984 | 10.63% |
| 2026-01-14 | 16.610 | 17.380 | 0.620 | 3.70% | 16.580 | 17.800 | 82524 | 14260.960 | 12.40% |
| 2026-01-13 | 18.140 | 16.760 | -0.520 | -3.01% | 16.650 | 19.000 | 114324 | 20284.924 | 17.18% |
| 2026-01-12 | 16.290 | 17.280 | 1.100 | 6.80% | 16.070 | 17.730 | 110033 | 18625.004 | 16.54% |
| 2026-01-09 | 16.020 | 16.180 | 0.000 | 0.00% | 15.860 | 16.460 | 56591 | 9169.444 | 8.51% |
| 2026-01-08 | 15.770 | 16.180 | 0.150 | 0.94% | 15.770 | 16.980 | 81449 | 13365.586 | 12.24% |
| 2026-01-07 | 16.450 | 16.030 | -0.540 | -3.26% | 15.980 | 17.000 | 86507 | 14140.998 | 13.00% |
| 2026-01-06 | 17.150 | 16.570 | -0.730 | -4.22% | 16.300 | 17.860 | 124686 | 21013.232 | 18.74% |
| 2026-01-05 | 16.500 | 17.300 | 1.930 | 12.56% | 15.970 | 18.550 | 160566 | 27507.945 | 24.13% |
| 2025-12-31 | 14.200 | 15.370 | 1.220 | 8.62% | 14.010 | 15.750 | 82931 | 12461.577 | 12.46% |
| 2025-12-30 | 14.240 | 14.150 | -0.090 | -0.63% | 14.080 | 14.400 | 13250 | 1886.294 | 1.99% |
| 2025-12-29 | 14.590 | 14.240 | -0.270 | -1.86% | 14.230 | 14.590 | 15304 | 2200.274 | 2.30% |
| 2025-12-26 | 14.810 | 14.510 | -0.410 | -2.75% | 14.510 | 14.910 | 21879 | 3213.867 | 3.29% |
| 2025-12-25 | 14.730 | 14.920 | 0.110 | 0.74% | 14.400 | 15.300 | 35009 | 5181.750 | 5.26% |
| 2025-12-24 | 14.800 | 14.810 | -0.140 | -0.94% | 14.500 | 14.960 | 20639 | 3055.486 | 3.10% |
| 2025-12-23 | 14.930 | 14.950 | 0.040 | 0.27% | 14.740 | 15.350 | 32687 | 4909.424 | 4.91% |
| 2025-12-22 | 14.980 | 14.910 | -0.280 | -1.84% | 14.830 | 15.590 | 48297 | 7225.317 | 7.26% |
| 2025-12-19 | 15.720 | 15.190 | 0.210 | 1.40% | 15.160 | 16.200 | 73608 | 11556.102 | 11.06% |
| 2025-12-18 | 14.600 | 14.980 | 0.340 | 2.32% | 14.500 | 15.370 | 46937 | 7069.771 | 7.05% |
| 2025-12-17 | 14.600 | 14.640 | 0.000 | 0.00% | 14.400 | 15.180 | 30524 | 4490.950 | 4.59% |
| 2025-12-16 | 14.790 | 14.640 | -0.220 | -1.48% | 14.630 | 15.090 | 37757 | 5593.075 | 5.68% |
| 2025-12-15 | 14.700 | 14.860 | -0.140 | -0.93% | 14.690 | 15.380 | 54231 | 8152.258 | 8.15% |
| 2025-12-12 | 14.200 | 15.000 | 0.600 | 4.17% | 14.200 | 15.480 | 81523 | 12264.879 | 12.25% |
| 2025-12-11 | 14.030 | 14.400 | 0.540 | 3.90% | 13.700 | 14.890 | 56607 | 8156.025 | 8.51% |
| 2025-12-10 | 13.740 | 13.860 | 0.260 | 1.91% | 13.480 | 13.910 | 15069 | 2062.549 | 2.26% |
| 2025-12-09 | 13.970 | 13.600 | -0.350 | -2.51% | 13.550 | 14.120 | 14696 | 2015.984 | 2.21% |
| 2025-12-08 | 14.390 | 13.950 | 0.090 | 0.65% | 13.910 | 14.390 | 17766 | 2505.348 | 2.67% |
| 2025-12-05 | 13.610 | 13.860 | 0.270 | 1.99% | 13.440 | 13.950 | 18720 | 2568.676 | 2.81% |
| 2025-12-04 | 14.110 | 13.590 | -0.520 | -3.69% | 13.590 | 14.200 | 19163 | 2641.057 | 2.88% |
| 2025-12-03 | 14.230 | 14.110 | -0.050 | -0.35% | 14.050 | 14.300 | 14179 | 2008.974 | 2.13% |
| 2025-12-02 | 14.510 | 14.160 | -0.270 | -1.87% | 14.100 | 14.580 | 14252 | 2033.381 | 2.14% |
| 2025-12-01 | 14.220 | 14.430 | 0.320 | 2.27% | 14.090 | 14.470 | 14031 | 2005.512 | 2.11% |
| 2025-11-28 | 14.270 | 14.110 | -0.100 | -0.70% | 14.060 | 14.380 | 14399 | 2036.628 | 2.16% |
| 2025-11-27 | 14.330 | 14.210 | -0.120 | -0.84% | 14.200 | 14.440 | 13068 | 1868.574 | 1.96% |
| 2025-11-26 | 14.800 | 14.330 | -0.250 | -1.71% | 14.260 | 14.800 | 13653 | 1982.981 | 2.05% |
| 2025-11-25 | 14.790 | 14.580 | 0.040 | 0.28% | 14.520 | 14.860 | 15027 | 2211.740 | 2.26% |
| 2025-11-24 | 14.290 | 14.540 | 0.270 | 1.89% | 14.290 | 14.650 | 15848 | 2293.511 | 2.38% |
| 2025-11-21 | 15.000 | 14.270 | -0.830 | -5.50% | 14.160 | 15.250 | 27382 | 3994.459 | 4.12% |
| 2025-11-20 | 15.350 | 15.100 | -0.190 | -1.24% | 15.080 | 15.420 | 14103 | 2144.537 | 2.12% |
| 2025-11-19 | 15.810 | 15.290 | -0.570 | -3.59% | 15.200 | 15.880 | 23448 | 3624.140 | 3.52% |
| 2025-11-18 | 16.120 | 15.860 | -0.250 | -1.55% | 15.810 | 16.250 | 20571 | 3279.756 | 3.09% |
| 2025-11-17 | 16.090 | 16.110 | 0.040 | 0.25% | 15.900 | 16.270 | 21991 | 3538.974 | 3.31% |
| 2025-11-14 | 16.300 | 16.070 | -0.290 | -1.77% | 16.030 | 16.450 | 24660 | 3999.977 | 3.71% |
| 2025-11-13 | 16.510 | 16.360 | 0.050 | 0.31% | 16.250 | 16.560 | 22131 | 3629.022 | 3.33% |
| 2025-11-12 | 16.450 | 16.310 | -0.050 | -0.31% | 16.130 | 16.590 | 19650 | 3216.617 | 2.95% |
| 2025-11-11 | 16.210 | 16.360 | 0.180 | 1.11% | 16.090 | 16.420 | 22535 | 3672.217 | 3.39% |
| 2025-11-10 | 16.400 | 16.180 | -0.210 | -1.28% | 16.000 | 16.440 | 28299 | 4591.511 | 4.25% |
| 2025-11-07 | 16.520 | 16.390 | -0.210 | -1.27% | 16.260 | 16.660 | 37389 | 6142.257 | 5.62% |
| 2025-11-06 | 17.140 | 16.600 | -0.530 | -3.09% | 16.570 | 17.180 | 57078 | 9598.423 | 8.58% |
| 2025-11-05 | 17.060 | 17.130 | -0.230 | -1.32% | 17.010 | 17.650 | 47383 | 8153.375 | 7.12% |
| 2025-11-04 | 17.500 | 17.360 | -0.440 | -2.47% | 17.050 | 17.780 | 62314 | 10804.946 | 9.37% |
| 2025-11-03 | 18.000 | 17.800 | 0.160 | 0.91% | 17.640 | 18.450 | 78399 | 14161.291 | 11.78% |
| 2025-10-31 | 17.980 | 17.640 | -0.750 | -4.08% | 17.580 | 18.490 | 110458 | 19781.037 | 16.60% |
| 2025-10-30 | 17.620 | 18.390 | 0.430 | 2.39% | 17.610 | 20.000 | 173487 | 32761.555 | 26.08% |
| 2025-10-29 | 17.280 | 17.960 | 0.830 | 4.85% | 17.010 | 18.480 | 109118 | 19496.883 | 16.40% |
| 2025-10-28 | 17.290 | 17.130 | -0.370 | -2.11% | 17.020 | 17.970 | 69061 | 12082.586 | 10.38% |
| 2025-10-27 | 17.500 | 17.500 | -0.010 | -0.06% | 16.900 | 18.170 | 69566 | 12240.701 | 10.46% |
| 2025-10-24 | 17.700 | 17.510 | -1.690 | -8.80% | 17.510 | 18.760 | 124017 | 22074.541 | 18.64% |
| 2025-10-23 | 16.870 | 19.200 | 2.650 | 16.01% | 16.550 | 20.470 | 125996 | 22966.498 | 18.94% |
| 2025-10-22 | 16.620 | 16.550 | 0.060 | 0.36% | 16.300 | 17.260 | 34406 | 5760.926 | 5.17% |
| 2025-10-21 | 16.060 | 16.490 | 0.360 | 2.23% | 15.920 | 16.650 | 33025 | 5426.490 | 4.96% |
| 2025-10-20 | 15.890 | 16.130 | 0.480 | 3.07% | 15.700 | 16.270 | 24225 | 3887.877 | 3.64% |
| 2025-10-17 | 16.110 | 15.650 | -0.600 | -3.69% | 15.620 | 16.260 | 26615 | 4224.365 | 4.00% |
| 2025-10-16 | 16.940 | 16.250 | -0.940 | -5.47% | 16.200 | 17.460 | 54149 | 9068.140 | 8.14% |
深证大盘股票行情在线 K线走势图
摩尔线程(920300)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
