摩尔线程(920395)股票行情
摩尔线程(920395)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 | 11.720 | 0.100 | 0.86% | 11.490 | 11.840 | 8005 | 937.876 | 0.78% |
| 2026-02-05 | 11.700 | 11.620 | -0.110 | -0.94% | 11.620 | 11.770 | 5548 | 648.469 | 0.54% |
| 2026-02-04 | 11.900 | 11.730 | -0.160 | -1.35% | 11.700 | 11.950 | 10717 | 1263.250 | 1.04% |
| 2026-02-03 | 11.860 | 11.890 | 0.230 | 1.97% | 11.700 | 11.900 | 7718 | 912.846 | 0.75% |
| 2026-02-02 | 11.860 | 11.660 | -0.220 | -1.85% | 11.580 | 11.900 | 8446 | 992.698 | 0.82% |
| 2026-01-30 | 12.050 | 11.880 | -0.170 | -1.41% | 11.840 | 12.100 | 11009 | 1313.983 | 1.07% |
| 2026-01-29 | 12.100 | 12.050 | -0.010 | -0.08% | 11.920 | 12.180 | 8668 | 1046.063 | 0.84% |
| 2026-01-28 | 12.080 | 12.060 | 0.000 | 0.00% | 11.910 | 12.120 | 8495 | 1021.349 | 0.82% |
| 2026-01-27 | 12.310 | 12.060 | -0.120 | -0.99% | 11.800 | 12.310 | 13800 | 1648.209 | 1.34% |
| 2026-01-26 | 12.450 | 12.180 | -0.210 | -1.69% | 12.120 | 12.450 | 21084 | 2572.713 | 2.04% |
| 2026-01-23 | 12.250 | 12.390 | 0.200 | 1.64% | 12.190 | 12.630 | 35286 | 4373.518 | 3.42% |
| 2026-01-22 | 11.960 | 12.190 | 0.260 | 2.18% | 11.900 | 12.220 | 19269 | 2331.975 | 1.87% |
| 2026-01-21 | 11.900 | 11.930 | 0.030 | 0.25% | 11.890 | 12.080 | 11432 | 1369.013 | 1.11% |
| 2026-01-20 | 12.070 | 11.900 | -0.130 | -1.08% | 11.870 | 12.100 | 9213 | 1100.138 | 0.89% |
| 2026-01-19 | 12.140 | 12.030 | -0.150 | -1.23% | 11.980 | 12.210 | 12522 | 1513.766 | 1.21% |
| 2026-01-16 | 12.280 | 12.180 | -0.050 | -0.41% | 12.150 | 12.360 | 9930 | 1211.033 | 0.96% |
| 2026-01-15 | 12.310 | 12.230 | -0.140 | -1.13% | 12.120 | 12.460 | 14024 | 1718.093 | 1.36% |
| 2026-01-14 | 12.460 | 12.370 | 0.090 | 0.73% | 12.170 | 12.570 | 34137 | 4234.198 | 3.31% |
| 2026-01-13 | 12.310 | 12.280 | -0.030 | -0.24% | 12.090 | 12.540 | 32168 | 3974.398 | 3.12% |
| 2026-01-12 | 12.020 | 12.310 | 0.310 | 2.58% | 11.930 | 12.320 | 35918 | 4375.970 | 3.48% |
| 2026-01-09 | 11.910 | 12.000 | 0.090 | 0.76% | 11.780 | 12.090 | 17210 | 2057.769 | 1.67% |
| 2026-01-08 | 11.780 | 11.910 | 0.140 | 1.19% | 11.620 | 11.930 | 14384 | 1702.812 | 1.39% |
| 2026-01-07 | 11.800 | 11.770 | -0.020 | -0.17% | 11.690 | 11.910 | 10403 | 1226.997 | 1.01% |
| 2026-01-06 | 11.650 | 11.790 | 0.180 | 1.55% | 11.650 | 11.800 | 14577 | 1710.860 | 1.41% |
| 2026-01-05 | 11.530 | 11.610 | 0.180 | 1.57% | 11.440 | 11.680 | 10770 | 1247.536 | 1.04% |
| 2025-12-31 | 11.530 | 11.430 | 0.010 | 0.09% | 11.420 | 11.570 | 5205 | 596.471 | 0.50% |
| 2025-12-30 | 11.450 | 11.420 | -0.020 | -0.17% | 11.360 | 11.570 | 7895 | 906.486 | 0.76% |
| 2025-12-29 | 11.680 | 11.440 | -0.240 | -2.05% | 11.400 | 11.700 | 13086 | 1509.144 | 1.27% |
| 2025-12-26 | 11.780 | 11.680 | -0.100 | -0.85% | 11.640 | 11.830 | 9016 | 1058.002 | 0.87% |
| 2025-12-25 | 11.750 | 11.780 | 0.030 | 0.26% | 11.660 | 11.920 | 9986 | 1176.516 | 0.97% |
| 2025-12-24 | 11.670 | 11.750 | 0.080 | 0.69% | 11.570 | 11.770 | 15616 | 1826.199 | 1.51% |
| 2025-12-23 | 11.910 | 11.670 | -0.240 | -2.02% | 11.610 | 11.940 | 18003 | 2112.361 | 1.74% |
| 2025-12-22 | 12.060 | 11.910 | -0.100 | -0.83% | 11.860 | 12.060 | 13771 | 1642.107 | 1.33% |
| 2025-12-19 | 11.980 | 12.010 | 0.030 | 0.25% | 11.880 | 12.120 | 28344 | 3401.067 | 2.74% |
| 2025-12-18 | 12.310 | 11.980 | -0.270 | -2.20% | 11.840 | 12.310 | 26798 | 3216.585 | 2.59% |
| 2025-12-17 | 12.240 | 12.250 | 0.000 | 0.00% | 12.050 | 12.280 | 8062 | 980.474 | 0.78% |
| 2025-12-16 | 12.050 | 12.250 | 0.200 | 1.66% | 12.010 | 12.380 | 13609 | 1663.666 | 1.32% |
| 2025-12-15 | 12.030 | 12.050 | -0.010 | -0.08% | 11.860 | 12.160 | 9076 | 1092.856 | 0.88% |
| 2025-12-12 | 11.930 | 12.060 | 0.030 | 0.25% | 11.810 | 12.220 | 12861 | 1552.068 | 1.24% |
| 2025-12-11 | 11.860 | 12.030 | 0.170 | 1.43% | 11.670 | 12.370 | 21829 | 2635.087 | 2.11% |
| 2025-12-10 | 11.910 | 11.860 | -0.090 | -0.75% | 11.700 | 11.930 | 8366 | 985.837 | 0.81% |
| 2025-12-09 | 12.050 | 11.950 | -0.100 | -0.83% | 11.860 | 12.160 | 6970 | 836.025 | 0.67% |
| 2025-12-08 | 12.210 | 12.050 | 0.090 | 0.75% | 11.980 | 12.210 | 8921 | 1075.525 | 0.86% |
| 2025-12-05 | 11.750 | 11.960 | 0.210 | 1.79% | 11.660 | 12.050 | 10722 | 1276.667 | 1.04% |
| 2025-12-04 | 12.030 | 11.750 | -0.260 | -2.16% | 11.740 | 12.090 | 8442 | 1001.481 | 0.82% |
| 2025-12-03 | 12.110 | 12.010 | -0.100 | -0.83% | 11.900 | 12.190 | 6218 | 747.569 | 0.60% |
| 2025-12-02 | 12.380 | 12.110 | -0.290 | -2.34% | 12.080 | 12.500 | 10379 | 1267.381 | 1.00% |
| 2025-12-01 | 12.030 | 12.400 | 0.420 | 3.51% | 11.930 | 12.650 | 16331 | 2011.940 | 1.58% |
| 2025-11-28 | 12.040 | 11.980 | 0.000 | 0.00% | 11.860 | 12.040 | 6910 | 824.785 | 0.67% |
| 2025-11-27 | 11.900 | 11.980 | 0.080 | 0.67% | 11.840 | 12.090 | 10469 | 1257.203 | 1.01% |
| 2025-11-26 | 12.250 | 11.900 | -0.380 | -3.09% | 11.850 | 12.280 | 14868 | 1787.109 | 1.44% |
| 2025-11-25 | 12.240 | 12.280 | 0.070 | 0.57% | 12.190 | 12.460 | 9373 | 1156.825 | 0.91% |
| 2025-11-24 | 12.110 | 12.210 | 0.110 | 0.91% | 11.980 | 12.260 | 8329 | 1011.956 | 0.81% |
| 2025-11-21 | 12.480 | 12.100 | -0.470 | -3.74% | 11.910 | 12.500 | 13455 | 1632.111 | 1.30% |
| 2025-11-20 | 12.750 | 12.570 | 0.000 | 0.00% | 12.360 | 12.750 | 6699 | 838.924 | 0.65% |
| 2025-11-19 | 12.810 | 12.570 | -0.230 | -1.80% | 12.400 | 12.870 | 13042 | 1635.624 | 1.26% |
| 2025-11-18 | 13.060 | 12.800 | -0.260 | -1.99% | 12.780 | 13.080 | 12484 | 1606.641 | 1.21% |
| 2025-11-17 | 13.310 | 13.060 | -0.260 | -1.95% | 13.050 | 13.310 | 17211 | 2259.522 | 1.66% |
| 2025-11-14 | 13.450 | 13.320 | -0.130 | -0.97% | 13.320 | 13.680 | 13187 | 1782.863 | 1.27% |
| 2025-11-13 | 13.430 | 13.450 | 0.080 | 0.60% | 13.290 | 13.540 | 10168 | 1367.106 | 0.98% |
| 2025-11-12 | 13.310 | 13.370 | 0.070 | 0.53% | 13.250 | 13.430 | 8442 | 1126.213 | 0.82% |
| 2025-11-11 | 13.290 | 13.300 | 0.020 | 0.15% | 13.200 | 13.560 | 9843 | 1313.792 | 0.95% |
| 2025-11-10 | 13.260 | 13.280 | 0.100 | 0.76% | 13.130 | 13.280 | 9587 | 1265.934 | 0.93% |
| 2025-11-07 | 13.430 | 13.180 | -0.280 | -2.08% | 13.150 | 13.440 | 23431 | 3108.819 | 2.26% |
| 2025-11-06 | 13.790 | 13.460 | -0.490 | -3.51% | 13.350 | 13.820 | 31005 | 4182.802 | 3.00% |
| 2025-11-05 | 13.890 | 13.950 | 0.050 | 0.36% | 13.710 | 14.110 | 9899 | 1380.417 | 0.96% |
| 2025-11-04 | 14.120 | 13.900 | -0.220 | -1.56% | 13.750 | 14.130 | 12304 | 1713.361 | 1.19% |
| 2025-11-03 | 14.260 | 14.120 | -0.140 | -0.98% | 14.010 | 14.430 | 10486 | 1492.310 | 1.01% |
| 2025-10-31 | 14.240 | 14.260 | 0.040 | 0.28% | 14.070 | 14.490 | 16386 | 2345.534 | 1.58% |
| 2025-10-30 | 14.410 | 14.220 | -0.430 | -2.94% | 14.180 | 14.780 | 27762 | 4034.264 | 2.68% |
| 2025-10-29 | 14.150 | 14.650 | 0.460 | 3.24% | 13.980 | 14.770 | 21742 | 3130.465 | 2.10% |
| 2025-10-28 | 14.210 | 14.190 | 0.050 | 0.35% | 14.000 | 14.260 | 7831 | 1111.014 | 0.75% |
| 2025-10-27 | 14.100 | 14.140 | 0.030 | 0.21% | 14.040 | 14.350 | 9820 | 1388.609 | 0.95% |
| 2025-10-24 | 14.190 | 14.110 | 0.180 | 1.29% | 13.940 | 14.190 | 8543 | 1202.721 | 0.82% |
| 2025-10-23 | 14.250 | 13.930 | -0.340 | -2.38% | 13.700 | 14.250 | 10767 | 1498.768 | 1.04% |
| 2025-10-22 | 14.270 | 14.270 | 0.150 | 1.06% | 13.980 | 14.460 | 15927 | 2272.777 | 1.54% |
| 2025-10-21 | 13.580 | 14.120 | 0.520 | 3.82% | 13.530 | 14.260 | 19036 | 2662.132 | 1.83% |
| 2025-10-20 | 13.620 | 13.600 | 0.110 | 0.82% | 13.380 | 13.650 | 10673 | 1442.126 | 1.03% |
| 2025-10-17 | 13.960 | 13.490 | -0.460 | -3.30% | 13.420 | 13.990 | 13085 | 1788.101 | 1.26% |
| 2025-10-16 | 14.190 | 13.950 | -0.190 | -1.34% | 13.880 | 14.310 | 10630 | 1497.152 | 1.02% |
深证大盘股票行情在线 K线走势图
摩尔线程(920395)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
