摩尔线程(920375)股票行情
摩尔线程(920375)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 | 13.710 | 13.830 | 0.090 | 0.66% | 13.630 | 14.070 | 14290 | 1984.320 | 2.20% |
| 2026-02-05 | 14.150 | 13.740 | -0.480 | -3.38% | 13.700 | 14.210 | 23550 | 3277.404 | 3.63% |
| 2026-02-04 | 14.260 | 14.220 | -0.130 | -0.91% | 14.130 | 14.440 | 15642 | 2234.171 | 2.41% |
| 2026-02-03 | 14.240 | 14.350 | 0.100 | 0.70% | 14.020 | 14.420 | 24719 | 3517.901 | 3.81% |
| 2026-02-02 | 14.150 | 14.250 | 0.120 | 0.85% | 14.100 | 14.810 | 28746 | 4126.123 | 4.43% |
| 2026-01-30 | 14.550 | 14.130 | -0.360 | -2.48% | 14.080 | 14.790 | 22002 | 3143.684 | 3.39% |
| 2026-01-29 | 14.480 | 14.490 | -0.110 | -0.75% | 14.210 | 14.860 | 26318 | 3838.054 | 4.05% |
| 2026-01-28 | 15.130 | 14.600 | -0.320 | -2.14% | 14.550 | 15.390 | 42872 | 6382.132 | 6.60% |
| 2026-01-27 | 15.540 | 14.920 | -0.800 | -5.09% | 14.650 | 15.920 | 50241 | 7570.663 | 7.74% |
| 2026-01-26 | 15.150 | 15.720 | 0.710 | 4.73% | 15.000 | 16.180 | 70225 | 10902.989 | 10.82% |
| 2026-01-23 | 14.900 | 15.010 | 0.160 | 1.08% | 14.830 | 15.250 | 26793 | 4036.232 | 4.13% |
| 2026-01-22 | 14.830 | 14.850 | 0.100 | 0.68% | 14.720 | 14.940 | 21372 | 3165.351 | 3.29% |
| 2026-01-21 | 15.010 | 14.750 | -0.260 | -1.73% | 14.730 | 15.150 | 28219 | 4202.219 | 4.35% |
| 2026-01-20 | 15.150 | 15.010 | -0.210 | -1.38% | 15.010 | 15.700 | 42522 | 6505.787 | 6.55% |
| 2026-01-19 | 14.600 | 15.220 | 0.370 | 2.49% | 14.560 | 15.530 | 47406 | 7213.178 | 7.30% |
| 2026-01-16 | 15.480 | 14.850 | -0.100 | -0.67% | 14.840 | 15.850 | 45314 | 6912.690 | 6.98% |
| 2026-01-15 | 15.580 | 14.950 | -0.850 | -5.38% | 14.750 | 15.600 | 49039 | 7391.495 | 7.55% |
| 2026-01-14 | 14.860 | 15.800 | 0.800 | 5.33% | 14.830 | 16.180 | 83454 | 13007.709 | 12.86% |
| 2026-01-13 | 15.880 | 15.000 | -0.390 | -2.53% | 14.750 | 15.880 | 69298 | 10575.712 | 10.68% |
| 2026-01-12 | 14.850 | 15.390 | 0.960 | 6.65% | 14.450 | 15.620 | 63416 | 9621.939 | 9.77% |
| 2026-01-09 | 14.200 | 14.430 | 0.390 | 2.78% | 13.900 | 14.700 | 41982 | 6027.552 | 6.47% |
| 2026-01-08 | 13.740 | 14.040 | 0.230 | 1.67% | 13.700 | 14.350 | 36474 | 5123.297 | 5.62% |
| 2026-01-07 | 13.650 | 13.810 | 0.160 | 1.17% | 13.580 | 14.420 | 33219 | 4618.025 | 5.12% |
| 2026-01-06 | 13.270 | 13.650 | 0.360 | 2.71% | 13.250 | 13.720 | 19480 | 2627.720 | 3.00% |
| 2026-01-05 | 13.070 | 13.290 | 0.220 | 1.68% | 13.070 | 13.390 | 12878 | 1702.865 | 1.98% |
| 2025-12-31 | 13.330 | 13.070 | -0.110 | -0.83% | 13.050 | 13.330 | 6251 | 818.817 | 0.96% |
| 2025-12-30 | 13.080 | 13.180 | 0.120 | 0.92% | 13.010 | 13.260 | 8033 | 1056.701 | 1.24% |
| 2025-12-29 | 13.420 | 13.060 | -0.410 | -3.04% | 13.030 | 13.420 | 13472 | 1778.465 | 2.08% |
| 2025-12-26 | 13.490 | 13.470 | -0.030 | -0.22% | 13.330 | 13.600 | 10725 | 1442.910 | 1.65% |
| 2025-12-25 | 13.500 | 13.500 | 0.010 | 0.07% | 13.360 | 13.700 | 11059 | 1495.863 | 1.70% |
| 2025-12-24 | 13.560 | 13.490 | -0.070 | -0.52% | 13.450 | 13.680 | 8302 | 1123.356 | 1.28% |
| 2025-12-23 | 13.970 | 13.560 | -0.310 | -2.24% | 13.490 | 13.970 | 12692 | 1728.451 | 1.96% |
| 2025-12-22 | 13.690 | 13.870 | 0.140 | 1.02% | 13.610 | 13.900 | 12996 | 1793.298 | 2.00% |
| 2025-12-19 | 13.660 | 13.730 | 0.180 | 1.33% | 13.580 | 13.850 | 9555 | 1311.555 | 1.47% |
| 2025-12-18 | 13.720 | 13.550 | -0.230 | -1.67% | 13.550 | 13.860 | 11669 | 1599.730 | 1.80% |
| 2025-12-17 | 13.650 | 13.780 | 0.050 | 0.36% | 13.350 | 13.800 | 16774 | 2278.634 | 2.58% |
| 2025-12-16 | 13.600 | 13.730 | 0.110 | 0.81% | 13.520 | 14.000 | 14426 | 1987.666 | 2.22% |
| 2025-12-15 | 13.620 | 13.620 | 0.000 | 0.00% | 13.520 | 13.960 | 16104 | 2211.889 | 2.48% |
| 2025-12-12 | 13.810 | 13.620 | -0.040 | -0.29% | 13.490 | 14.080 | 26444 | 3659.766 | 4.07% |
| 2025-12-11 | 13.140 | 13.660 | 0.560 | 4.27% | 13.010 | 13.970 | 26991 | 3664.054 | 4.16% |
| 2025-12-10 | 13.110 | 13.100 | -0.040 | -0.30% | 12.850 | 13.290 | 11249 | 1464.646 | 1.73% |
| 2025-12-09 | 13.420 | 13.140 | -0.280 | -2.09% | 13.120 | 13.570 | 12457 | 1664.081 | 1.92% |
| 2025-12-08 | 13.650 | 13.420 | 0.030 | 0.22% | 13.230 | 13.660 | 12414 | 1665.082 | 1.91% |
| 2025-12-05 | 13.190 | 13.390 | 0.250 | 1.90% | 13.030 | 13.500 | 10353 | 1382.502 | 1.59% |
| 2025-12-04 | 13.600 | 13.140 | -0.450 | -3.31% | 13.140 | 13.680 | 13131 | 1753.086 | 2.02% |
| 2025-12-03 | 13.800 | 13.590 | -0.270 | -1.95% | 13.580 | 14.000 | 10377 | 1424.171 | 1.60% |
| 2025-12-02 | 14.190 | 13.860 | -0.260 | -1.84% | 13.790 | 14.200 | 12561 | 1750.542 | 1.93% |
| 2025-12-01 | 13.930 | 14.120 | 0.410 | 2.99% | 13.720 | 14.180 | 18513 | 2595.736 | 2.85% |
| 2025-11-28 | 13.940 | 13.710 | -0.010 | -0.07% | 13.650 | 13.940 | 11819 | 1625.203 | 1.82% |
| 2025-11-27 | 14.080 | 13.720 | -0.430 | -3.04% | 13.710 | 14.180 | 12427 | 1734.327 | 1.91% |
| 2025-11-26 | 14.430 | 14.150 | -0.270 | -1.87% | 14.050 | 14.630 | 19730 | 2832.055 | 3.04% |
| 2025-11-25 | 13.810 | 14.420 | 0.600 | 4.34% | 13.810 | 14.680 | 27507 | 3954.222 | 4.24% |
| 2025-11-24 | 13.800 | 13.820 | 0.170 | 1.25% | 13.620 | 13.990 | 11798 | 1629.315 | 1.82% |
| 2025-11-21 | 14.400 | 13.650 | -0.830 | -5.73% | 13.650 | 14.550 | 24233 | 3396.556 | 3.73% |
| 2025-11-20 | 14.690 | 14.480 | -0.010 | -0.07% | 14.280 | 14.800 | 11346 | 1636.616 | 1.75% |
| 2025-11-19 | 14.890 | 14.490 | -0.360 | -2.42% | 14.350 | 14.940 | 18124 | 2646.419 | 2.79% |
| 2025-11-18 | 15.070 | 14.850 | -0.220 | -1.46% | 14.710 | 15.150 | 19656 | 2922.168 | 3.03% |
| 2025-11-17 | 15.470 | 15.070 | -0.250 | -1.63% | 14.970 | 15.470 | 20589 | 3110.766 | 3.17% |
| 2025-11-14 | 15.650 | 15.320 | -0.600 | -3.77% | 15.280 | 15.780 | 28759 | 4473.064 | 4.43% |
| 2025-11-13 | 15.590 | 15.920 | 0.340 | 2.18% | 15.470 | 15.980 | 30849 | 4852.171 | 4.75% |
| 2025-11-12 | 15.800 | 15.580 | -0.210 | -1.33% | 15.500 | 15.960 | 35514 | 5555.534 | 5.47% |
| 2025-11-11 | 15.790 | 15.790 | 0.170 | 1.09% | 15.730 | 16.590 | 49152 | 7963.490 | 7.57% |
| 2025-11-10 | 15.660 | 15.620 | 0.030 | 0.19% | 15.500 | 15.800 | 16652 | 2599.667 | 2.57% |
| 2025-11-07 | 15.860 | 15.590 | -0.320 | -2.01% | 15.550 | 15.960 | 27022 | 4249.317 | 4.16% |
| 2025-11-06 | 16.290 | 15.910 | -0.560 | -3.40% | 15.860 | 16.450 | 43184 | 6970.901 | 6.65% |
| 2025-11-05 | 15.500 | 16.470 | 0.750 | 4.77% | 15.460 | 16.580 | 63633 | 10325.057 | 9.80% |
| 2025-11-04 | 16.030 | 15.720 | -0.330 | -2.06% | 15.580 | 16.230 | 25402 | 4033.064 | 3.91% |
| 2025-11-03 | 16.280 | 16.050 | -0.100 | -0.62% | 15.910 | 16.360 | 27997 | 4506.765 | 4.31% |
| 2025-10-31 | 16.000 | 16.150 | -0.230 | -1.40% | 15.850 | 16.430 | 42655 | 6904.195 | 6.57% |
| 2025-10-30 | 16.840 | 16.380 | -0.470 | -2.79% | 16.380 | 17.340 | 45024 | 7635.405 | 6.94% |
| 2025-10-29 | 16.280 | 16.850 | 0.740 | 4.59% | 15.780 | 17.070 | 45891 | 7534.559 | 7.07% |
| 2025-10-28 | 16.350 | 16.110 | -0.140 | -0.86% | 16.050 | 16.420 | 17024 | 2758.029 | 2.62% |
| 2025-10-27 | 16.350 | 16.250 | -0.050 | -0.31% | 16.100 | 16.430 | 16250 | 2636.947 | 2.50% |
| 2025-10-24 | 16.510 | 16.300 | -0.080 | -0.49% | 16.200 | 16.580 | 21991 | 3589.274 | 3.39% |
| 2025-10-23 | 16.530 | 16.380 | -0.170 | -1.03% | 15.960 | 16.530 | 28237 | 4562.260 | 4.35% |
| 2025-10-22 | 16.900 | 16.550 | -0.440 | -2.59% | 16.390 | 17.040 | 36732 | 6135.893 | 5.66% |
| 2025-10-21 | 16.700 | 16.990 | 0.240 | 1.43% | 16.570 | 16.990 | 31802 | 5345.203 | 4.90% |
| 2025-10-20 | 16.260 | 16.750 | 0.810 | 5.08% | 16.110 | 16.900 | 52426 | 8706.897 | 8.08% |
| 2025-10-17 | 16.150 | 15.940 | -0.680 | -4.09% | 15.880 | 16.460 | 43202 | 6988.160 | 6.66% |
| 2025-10-16 | 17.460 | 16.620 | 0.110 | 0.67% | 16.570 | 18.640 | 70509 | 12391.025 | 10.86% |
深证大盘股票行情在线 K线走势图
摩尔线程(920375)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
