摩尔线程(920363)股票行情
摩尔线程(920363)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 | 18.540 | 18.550 | -0.170 | -0.91% | 18.300 | 18.980 | 10396 | 1945.624 | 2.03% |
| 2026-02-05 | 19.020 | 18.720 | -0.410 | -2.14% | 18.690 | 19.150 | 10418 | 1965.090 | 2.04% |
| 2026-02-04 | 19.100 | 19.130 | 0.030 | 0.16% | 18.950 | 19.460 | 10045 | 1925.974 | 1.97% |
| 2026-02-03 | 18.680 | 19.100 | 0.520 | 2.80% | 18.610 | 19.170 | 12968 | 2454.745 | 2.54% |
| 2026-02-02 | 18.960 | 18.580 | -0.550 | -2.88% | 18.560 | 19.320 | 14623 | 2750.696 | 2.86% |
| 2026-01-30 | 19.210 | 19.130 | -0.010 | -0.05% | 18.850 | 19.310 | 13436 | 2566.704 | 2.63% |
| 2026-01-29 | 19.640 | 19.140 | -0.490 | -2.50% | 19.080 | 19.770 | 18944 | 3667.343 | 3.71% |
| 2026-01-28 | 19.940 | 19.630 | -0.300 | -1.51% | 19.510 | 20.100 | 19483 | 3836.926 | 3.81% |
| 2026-01-27 | 20.210 | 19.930 | -0.170 | -0.85% | 19.500 | 20.210 | 19099 | 3792.994 | 3.74% |
| 2026-01-26 | 21.200 | 20.100 | -1.310 | -6.12% | 19.950 | 21.300 | 38178 | 7824.092 | 7.47% |
| 2026-01-23 | 20.480 | 21.410 | 0.810 | 3.93% | 20.470 | 21.750 | 48390 | 10316.275 | 9.47% |
| 2026-01-22 | 20.270 | 20.600 | 0.330 | 1.63% | 20.010 | 20.870 | 24402 | 4984.306 | 4.78% |
| 2026-01-21 | 20.060 | 20.270 | 0.210 | 1.05% | 19.930 | 20.270 | 13743 | 2764.123 | 2.69% |
| 2026-01-20 | 20.490 | 20.060 | -0.390 | -1.91% | 19.900 | 20.570 | 18061 | 3637.669 | 3.54% |
| 2026-01-19 | 20.600 | 20.450 | -0.350 | -1.68% | 20.340 | 20.770 | 17591 | 3615.917 | 3.44% |
| 2026-01-16 | 20.850 | 20.800 | -0.050 | -0.24% | 20.500 | 21.290 | 27821 | 5796.725 | 5.45% |
| 2026-01-15 | 21.470 | 20.850 | -0.830 | -3.83% | 20.650 | 21.670 | 32609 | 6858.102 | 6.38% |
| 2026-01-14 | 20.950 | 21.680 | 0.660 | 3.14% | 20.670 | 22.250 | 53185 | 11418.075 | 10.41% |
| 2026-01-13 | 22.260 | 21.020 | -1.500 | -6.66% | 20.860 | 22.300 | 60106 | 12928.562 | 11.76% |
| 2026-01-12 | 20.740 | 22.520 | 1.780 | 8.58% | 20.620 | 23.140 | 84472 | 18738.721 | 16.53% |
| 2026-01-09 | 21.200 | 20.740 | -0.280 | -1.33% | 20.660 | 21.950 | 60435 | 12793.263 | 11.83% |
| 2026-01-08 | 20.400 | 21.020 | 0.680 | 3.34% | 19.990 | 21.200 | 55772 | 11503.271 | 10.92% |
| 2026-01-07 | 20.800 | 20.340 | -0.580 | -2.77% | 20.050 | 20.800 | 47818 | 9690.796 | 9.36% |
| 2026-01-06 | 19.350 | 20.920 | 1.730 | 9.02% | 19.190 | 21.280 | 77446 | 15782.147 | 15.16% |
| 2026-01-05 | 19.340 | 19.190 | -0.140 | -0.72% | 19.000 | 19.520 | 18657 | 3582.766 | 3.65% |
| 2025-12-31 | 19.100 | 19.330 | 0.380 | 2.01% | 18.900 | 19.620 | 20374 | 3930.171 | 3.99% |
| 2025-12-30 | 19.390 | 18.950 | -0.640 | -3.27% | 18.910 | 19.400 | 22458 | 4291.895 | 4.40% |
| 2025-12-29 | 20.010 | 19.590 | -0.590 | -2.92% | 19.300 | 20.160 | 31760 | 6212.366 | 6.22% |
| 2025-12-26 | 20.600 | 20.180 | -0.470 | -2.28% | 19.910 | 20.900 | 42205 | 8597.422 | 8.26% |
| 2025-12-25 | 19.870 | 20.650 | 0.450 | 2.23% | 19.830 | 21.370 | 50000 | 10391.118 | 9.79% |
| 2025-12-24 | 19.690 | 20.200 | 0.320 | 1.61% | 19.490 | 20.610 | 40075 | 8089.222 | 7.84% |
| 2025-12-23 | 20.800 | 19.880 | -1.440 | -6.75% | 19.570 | 20.980 | 55083 | 11066.973 | 10.78% |
| 2025-12-22 | 20.450 | 21.320 | 1.070 | 5.28% | 20.050 | 22.480 | 76457 | 16180.491 | 14.97% |
| 2025-12-19 | 19.790 | 20.250 | 0.100 | 0.50% | 19.760 | 21.490 | 64516 | 13337.432 | 12.63% |
| 2025-12-18 | 18.800 | 20.150 | 0.960 | 5.00% | 18.710 | 20.760 | 74512 | 14849.848 | 14.58% |
| 2025-12-17 | 19.690 | 19.190 | -1.660 | -7.96% | 18.870 | 20.300 | 78443 | 15317.670 | 15.35% |
| 2025-12-16 | 23.010 | 20.850 | 0.750 | 3.73% | 20.470 | 24.000 | 107046 | 23988.430 | 20.95% |
| 2025-12-15 | 19.130 | 20.100 | 0.970 | 5.07% | 18.720 | 20.870 | 63504 | 12734.940 | 12.24% |
| 2025-12-12 | 18.340 | 19.130 | 0.610 | 3.29% | 18.320 | 19.900 | 53230 | 10250.172 | 10.26% |
| 2025-12-11 | 17.490 | 18.520 | 1.080 | 6.19% | 17.250 | 18.980 | 33894 | 6243.603 | 6.53% |
| 2025-12-10 | 17.850 | 17.440 | -0.260 | -1.47% | 17.320 | 17.850 | 7321 | 1278.286 | 1.41% |
| 2025-12-09 | 18.000 | 17.700 | -0.380 | -2.10% | 17.630 | 18.130 | 14054 | 2508.666 | 2.71% |
| 2025-12-08 | 17.750 | 18.080 | 0.330 | 1.86% | 17.720 | 18.820 | 21620 | 3969.808 | 4.17% |
| 2025-12-05 | 17.130 | 17.750 | 0.600 | 3.50% | 16.960 | 17.860 | 12699 | 2226.126 | 2.45% |
| 2025-12-04 | 17.500 | 17.150 | -0.410 | -2.33% | 17.150 | 17.700 | 8508 | 1480.325 | 1.64% |
| 2025-12-03 | 18.000 | 17.560 | -0.440 | -2.44% | 17.480 | 18.000 | 8364 | 1478.583 | 1.61% |
| 2025-12-02 | 18.280 | 18.000 | -0.410 | -2.23% | 18.000 | 18.390 | 12185 | 2207.842 | 2.35% |
| 2025-12-01 | 17.710 | 18.410 | 0.870 | 4.96% | 17.510 | 18.420 | 19147 | 3477.224 | 3.69% |
| 2025-11-28 | 17.670 | 17.540 | -0.140 | -0.79% | 17.390 | 17.950 | 7954 | 1399.352 | 1.53% |
| 2025-11-27 | 17.770 | 17.680 | -0.080 | -0.45% | 17.320 | 17.950 | 11396 | 2015.385 | 2.20% |
| 2025-11-26 | 17.780 | 17.760 | 0.000 | 0.00% | 17.610 | 18.350 | 9293 | 1669.441 | 1.79% |
| 2025-11-25 | 17.490 | 17.760 | 0.360 | 2.07% | 17.490 | 18.010 | 7932 | 1410.167 | 1.53% |
| 2025-11-24 | 17.070 | 17.400 | 0.430 | 2.53% | 17.070 | 17.470 | 6546 | 1131.826 | 1.26% |
| 2025-11-21 | 17.850 | 16.970 | -0.940 | -5.25% | 16.900 | 18.060 | 11406 | 1972.331 | 2.20% |
| 2025-11-20 | 18.190 | 17.910 | -0.220 | -1.21% | 17.890 | 18.480 | 6429 | 1157.656 | 1.24% |
| 2025-11-19 | 18.660 | 18.130 | -0.390 | -2.11% | 18.060 | 18.670 | 6906 | 1258.363 | 1.33% |
| 2025-11-18 | 18.970 | 18.520 | -0.450 | -2.37% | 18.400 | 19.040 | 12272 | 2279.441 | 2.37% |
| 2025-11-17 | 19.200 | 18.970 | 0.030 | 0.16% | 18.880 | 19.240 | 9910 | 1886.624 | 1.91% |
| 2025-11-14 | 19.170 | 18.940 | -0.290 | -1.51% | 18.910 | 19.200 | 7941 | 1510.412 | 1.53% |
| 2025-11-13 | 19.150 | 19.230 | 0.210 | 1.10% | 18.930 | 19.350 | 10444 | 2001.191 | 2.01% |
| 2025-11-12 | 19.050 | 19.020 | -0.010 | -0.05% | 18.850 | 19.170 | 6412 | 1216.775 | 1.24% |
| 2025-11-11 | 19.070 | 19.030 | -0.060 | -0.31% | 18.880 | 19.440 | 9832 | 1879.306 | 1.89% |
| 2025-11-10 | 19.130 | 19.090 | 0.000 | 0.00% | 19.020 | 19.230 | 5376 | 1027.718 | 1.04% |
| 2025-11-07 | 19.470 | 19.090 | -0.150 | -0.78% | 19.070 | 19.470 | 9037 | 1734.488 | 1.74% |
| 2025-11-06 | 19.470 | 19.240 | -0.210 | -1.08% | 19.200 | 19.800 | 8889 | 1717.331 | 1.71% |
| 2025-11-05 | 19.300 | 19.450 | 0.030 | 0.15% | 19.050 | 19.620 | 11125 | 2155.319 | 2.14% |
| 2025-11-04 | 19.920 | 19.420 | -0.490 | -2.46% | 19.180 | 19.920 | 16571 | 3217.150 | 3.19% |
| 2025-11-03 | 20.000 | 19.910 | -0.130 | -0.65% | 19.700 | 20.350 | 17287 | 3456.104 | 3.33% |
| 2025-10-31 | 19.930 | 20.040 | 0.140 | 0.70% | 19.650 | 20.370 | 20749 | 4163.253 | 4.00% |
| 2025-10-30 | 19.910 | 19.900 | -0.130 | -0.65% | 19.690 | 20.690 | 37708 | 7665.612 | 7.27% |
| 2025-10-29 | 19.090 | 20.030 | 1.190 | 6.32% | 18.860 | 20.070 | 39313 | 7665.913 | 7.58% |
| 2025-10-28 | 19.190 | 18.840 | -0.240 | -1.26% | 18.720 | 19.190 | 12018 | 2274.177 | 2.32% |
| 2025-10-27 | 19.050 | 19.080 | -0.010 | -0.05% | 18.930 | 19.380 | 16192 | 3102.631 | 3.12% |
| 2025-10-24 | 18.950 | 19.090 | 0.340 | 1.81% | 18.850 | 19.510 | 19869 | 3829.808 | 3.83% |
| 2025-10-23 | 19.250 | 18.750 | -0.340 | -1.78% | 18.540 | 19.250 | 11450 | 2145.679 | 2.21% |
| 2025-10-22 | 19.240 | 19.090 | 0.030 | 0.16% | 18.960 | 19.580 | 18796 | 3615.924 | 3.62% |
| 2025-10-21 | 18.390 | 19.060 | 0.570 | 3.08% | 18.390 | 19.080 | 15836 | 3001.249 | 3.05% |
| 2025-10-20 | 18.480 | 18.490 | 0.190 | 1.04% | 18.330 | 18.700 | 7806 | 1441.620 | 1.50% |
| 2025-10-17 | 18.950 | 18.300 | -0.600 | -3.17% | 18.150 | 19.040 | 9437 | 1747.101 | 1.82% |
| 2025-10-16 | 18.950 | 18.900 | -0.050 | -0.26% | 18.860 | 19.260 | 10560 | 2011.496 | 2.04% |
深证大盘股票行情在线 K线走势图
摩尔线程(920363)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
