摩尔线程(920371)股票行情
摩尔线程(920371)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 | 11.550 | 11.310 | -0.260 | -2.25% | 11.300 | 11.780 | 48202 | 5542.668 | 2.49% |
| 2026-02-05 | 11.480 | 11.570 | 0.100 | 0.87% | 11.430 | 11.970 | 60355 | 7059.568 | 3.11% |
| 2026-02-04 | 11.690 | 11.470 | -0.140 | -1.21% | 11.460 | 11.950 | 53960 | 6280.878 | 2.78% |
| 2026-02-03 | 11.690 | 11.610 | -0.090 | -0.77% | 11.440 | 11.750 | 56271 | 6515.638 | 2.90% |
| 2026-02-02 | 11.720 | 11.700 | -0.150 | -1.27% | 11.300 | 12.200 | 77522 | 9067.357 | 4.00% |
| 2026-01-30 | 11.600 | 11.850 | 0.150 | 1.28% | 11.480 | 12.440 | 112903 | 13640.563 | 5.82% |
| 2026-01-29 | 11.490 | 11.700 | 0.100 | 0.86% | 11.330 | 11.990 | 86154 | 10006.955 | 4.44% |
| 2026-01-28 | 11.000 | 11.600 | 0.450 | 4.04% | 10.990 | 11.890 | 100659 | 11537.206 | 5.19% |
| 2026-01-27 | 11.440 | 11.150 | 0.210 | 1.92% | 11.120 | 11.840 | 93520 | 10649.737 | 4.82% |
| 2026-01-26 | 11.050 | 10.940 | -0.130 | -1.17% | 10.800 | 11.090 | 42782 | 4671.134 | 2.21% |
| 2026-01-23 | 11.260 | 11.070 | 0.040 | 0.36% | 11.000 | 11.260 | 24864 | 2755.484 | 1.28% |
| 2026-01-22 | 10.900 | 11.030 | 0.140 | 1.29% | 10.820 | 11.030 | 20327 | 2228.927 | 1.05% |
| 2026-01-21 | 11.000 | 10.890 | -0.140 | -1.27% | 10.850 | 11.060 | 21028 | 2304.466 | 1.08% |
| 2026-01-20 | 11.020 | 11.030 | 0.020 | 0.18% | 10.950 | 11.300 | 33309 | 3697.202 | 1.72% |
| 2026-01-19 | 11.120 | 11.010 | -0.050 | -0.45% | 10.890 | 11.120 | 23957 | 2630.343 | 1.24% |
| 2026-01-16 | 11.200 | 11.060 | -0.050 | -0.45% | 10.950 | 11.250 | 23529 | 2604.440 | 1.21% |
| 2026-01-15 | 10.900 | 11.110 | 0.220 | 2.02% | 10.890 | 11.200 | 36016 | 3984.673 | 1.86% |
| 2026-01-14 | 10.840 | 10.890 | 0.010 | 0.09% | 10.700 | 11.080 | 33350 | 3632.899 | 1.72% |
| 2026-01-13 | 11.020 | 10.880 | -0.060 | -0.55% | 10.800 | 11.350 | 41873 | 4645.470 | 2.16% |
| 2026-01-12 | 10.660 | 10.940 | 0.290 | 2.72% | 10.560 | 10.970 | 33527 | 3613.262 | 1.73% |
| 2026-01-09 | 10.670 | 10.650 | 0.060 | 0.57% | 10.600 | 10.720 | 20152 | 2143.954 | 1.04% |
| 2026-01-08 | 10.540 | 10.590 | 0.020 | 0.19% | 10.440 | 10.680 | 19398 | 2048.123 | 1.00% |
| 2026-01-07 | 10.630 | 10.570 | -0.080 | -0.75% | 10.550 | 10.740 | 16962 | 1801.782 | 0.87% |
| 2026-01-06 | 10.420 | 10.650 | 0.210 | 2.01% | 10.400 | 10.650 | 24909 | 2626.532 | 1.28% |
| 2026-01-05 | 10.390 | 10.440 | 0.080 | 0.77% | 10.330 | 10.460 | 16532 | 1718.388 | 0.85% |
| 2025-12-31 | 10.600 | 10.360 | -0.150 | -1.43% | 10.350 | 10.600 | 16738 | 1743.302 | 0.86% |
| 2025-12-30 | 10.690 | 10.510 | -0.160 | -1.50% | 10.480 | 10.750 | 17665 | 1867.008 | 0.91% |
| 2025-12-29 | 10.780 | 10.670 | -0.160 | -1.48% | 10.630 | 10.890 | 17330 | 1856.605 | 0.89% |
| 2025-12-26 | 10.860 | 10.830 | 0.030 | 0.28% | 10.750 | 11.000 | 19376 | 2101.425 | 1.00% |
| 2025-12-25 | 11.050 | 10.800 | -0.160 | -1.46% | 10.720 | 11.050 | 27964 | 3027.762 | 1.44% |
| 2025-12-24 | 10.980 | 10.960 | 0.060 | 0.55% | 10.830 | 11.150 | 19804 | 2176.701 | 1.02% |
| 2025-12-23 | 11.540 | 10.900 | -0.720 | -6.20% | 10.880 | 11.580 | 52492 | 5854.012 | 2.71% |
| 2025-12-22 | 11.210 | 11.620 | 0.370 | 3.29% | 11.080 | 11.770 | 64020 | 7260.775 | 3.31% |
| 2025-12-19 | 10.940 | 11.250 | 0.330 | 3.02% | 10.820 | 11.440 | 54842 | 6140.513 | 2.83% |
| 2025-12-18 | 11.030 | 10.920 | -0.320 | -2.85% | 10.900 | 11.200 | 47658 | 5260.571 | 2.46% |
| 2025-12-17 | 11.270 | 11.240 | -0.010 | -0.09% | 10.880 | 11.770 | 75317 | 8490.741 | 3.89% |
| 2025-12-16 | 10.640 | 11.250 | 0.690 | 6.53% | 10.500 | 12.220 | 84956 | 9603.816 | 4.39% |
| 2025-12-15 | 10.450 | 10.560 | 0.090 | 0.86% | 10.350 | 10.790 | 40436 | 4283.329 | 2.09% |
| 2025-12-12 | 10.210 | 10.470 | 0.220 | 2.15% | 10.160 | 10.900 | 49120 | 5178.936 | 2.54% |
| 2025-12-11 | 10.180 | 10.250 | 0.120 | 1.18% | 9.860 | 10.480 | 44184 | 4488.769 | 2.28% |
| 2025-12-10 | 10.170 | 10.130 | -0.060 | -0.59% | 10.100 | 10.400 | 22316 | 2283.685 | 1.15% |
| 2025-12-09 | 10.510 | 10.190 | -0.230 | -2.21% | 10.160 | 10.510 | 22995 | 2358.547 | 1.19% |
| 2025-12-08 | 10.400 | 10.420 | 0.020 | 0.19% | 10.400 | 10.530 | 15692 | 1640.185 | 0.81% |
| 2025-12-05 | 10.380 | 10.400 | -0.010 | -0.10% | 10.210 | 10.430 | 20943 | 2157.356 | 1.08% |
| 2025-12-04 | 10.470 | 10.410 | -0.060 | -0.57% | 10.350 | 10.500 | 13644 | 1419.773 | 0.70% |
| 2025-12-03 | 10.440 | 10.470 | -0.020 | -0.19% | 10.410 | 10.580 | 14961 | 1567.515 | 0.77% |
| 2025-12-02 | 10.670 | 10.490 | -0.150 | -1.41% | 10.490 | 10.690 | 14494 | 1533.290 | 0.75% |
| 2025-12-01 | 10.510 | 10.640 | 0.040 | 0.38% | 10.370 | 10.670 | 21531 | 2279.530 | 1.11% |
| 2025-11-28 | 10.430 | 10.600 | 0.220 | 2.12% | 10.370 | 10.680 | 19538 | 2058.637 | 1.01% |
| 2025-11-27 | 10.660 | 10.380 | -0.270 | -2.54% | 10.380 | 10.670 | 18400 | 1930.259 | 0.95% |
| 2025-11-26 | 10.500 | 10.650 | 0.150 | 1.43% | 10.430 | 10.670 | 20002 | 2109.538 | 1.03% |
| 2025-11-25 | 10.450 | 10.500 | 0.110 | 1.06% | 10.350 | 10.550 | 17906 | 1873.270 | 0.92% |
| 2025-11-24 | 10.550 | 10.390 | -0.030 | -0.29% | 10.350 | 10.710 | 19135 | 2008.957 | 0.99% |
| 2025-11-21 | 10.620 | 10.420 | -0.190 | -1.79% | 10.410 | 10.750 | 22904 | 2419.802 | 1.18% |
| 2025-11-20 | 11.350 | 10.610 | -0.720 | -6.35% | 10.610 | 11.350 | 39903 | 4340.395 | 2.06% |
| 2025-11-19 | 11.320 | 11.330 | 0.110 | 0.98% | 11.070 | 11.490 | 23536 | 2647.592 | 1.22% |
| 2025-11-18 | 11.520 | 11.220 | -0.320 | -2.77% | 11.070 | 11.560 | 25726 | 2895.961 | 1.33% |
| 2025-11-17 | 11.520 | 11.540 | 0.030 | 0.26% | 11.400 | 11.770 | 18937 | 2182.942 | 0.98% |
| 2025-11-14 | 11.800 | 11.510 | -0.320 | -2.70% | 11.510 | 11.970 | 40279 | 4708.901 | 2.08% |
| 2025-11-13 | 12.010 | 11.830 | -0.170 | -1.42% | 11.830 | 12.240 | 42289 | 5081.782 | 2.18% |
| 2025-11-12 | 12.000 | 12.000 | -0.200 | -1.64% | 11.910 | 12.380 | 70333 | 8539.310 | 3.63% |
| 2025-11-11 | 11.680 | 12.200 | 0.470 | 4.01% | 11.590 | 12.490 | 83244 | 9985.991 | 4.30% |
| 2025-11-10 | 11.300 | 11.730 | 0.450 | 3.99% | 11.220 | 11.870 | 52788 | 6154.143 | 2.73% |
| 2025-11-07 | 11.310 | 11.280 | -0.030 | -0.27% | 11.250 | 11.410 | 14527 | 1645.889 | 0.75% |
| 2025-11-06 | 11.570 | 11.310 | -0.250 | -2.16% | 11.300 | 11.620 | 19196 | 2183.992 | 0.99% |
| 2025-11-05 | 11.200 | 11.560 | 0.220 | 1.94% | 11.200 | 11.670 | 34724 | 4007.885 | 1.79% |
| 2025-11-04 | 11.520 | 11.340 | -0.180 | -1.56% | 11.150 | 11.610 | 30673 | 3487.982 | 1.58% |
| 2025-11-03 | 11.510 | 11.520 | -0.020 | -0.17% | 11.380 | 11.650 | 36210 | 4181.715 | 1.87% |
| 2025-10-31 | 11.360 | 11.540 | 0.190 | 1.67% | 11.200 | 11.610 | 40943 | 4708.055 | 2.12% |
| 2025-10-30 | 11.140 | 11.350 | 0.160 | 1.43% | 11.000 | 11.590 | 57195 | 6520.862 | 2.95% |
| 2025-10-29 | 10.840 | 11.190 | 0.550 | 5.17% | 10.650 | 11.220 | 45626 | 4987.245 | 2.36% |
| 2025-10-28 | 10.730 | 10.640 | -0.040 | -0.37% | 10.610 | 10.840 | 15838 | 1693.912 | 0.82% |
| 2025-10-27 | 10.780 | 10.680 | -0.230 | -2.11% | 10.610 | 10.890 | 26239 | 2812.825 | 1.35% |
| 2025-10-24 | 11.040 | 10.910 | 0.010 | 0.09% | 10.810 | 11.100 | 30096 | 3305.134 | 1.55% |
| 2025-10-23 | 10.800 | 10.900 | 0.090 | 0.83% | 10.740 | 11.130 | 23075 | 2516.384 | 1.19% |
| 2025-10-22 | 10.680 | 10.810 | 0.080 | 0.75% | 10.680 | 10.930 | 16185 | 1749.650 | 0.84% |
| 2025-10-21 | 10.560 | 10.730 | 0.190 | 1.80% | 10.410 | 10.750 | 17250 | 1832.161 | 0.89% |
| 2025-10-20 | 10.510 | 10.540 | 0.120 | 1.15% | 10.370 | 10.600 | 13130 | 1378.433 | 0.68% |
| 2025-10-17 | 10.600 | 10.420 | -0.160 | -1.51% | 10.410 | 10.710 | 12622 | 1330.962 | 0.65% |
| 2025-10-16 | 10.700 | 10.580 | -0.210 | -1.95% | 10.510 | 10.880 | 22556 | 2402.631 | 1.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(920371)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
