摩尔线程(920419)股票行情
摩尔线程(920419)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 | 15.400 | 15.500 | -0.010 | -0.06% | 15.310 | 15.750 | 7524 | 1173.504 | 0.78% |
| 2026-02-05 | 15.600 | 15.510 | 0.010 | 0.06% | 15.410 | 15.890 | 9764 | 1527.772 | 1.01% |
| 2026-02-04 | 15.840 | 15.500 | -0.350 | -2.21% | 15.420 | 15.900 | 12486 | 1951.751 | 1.29% |
| 2026-02-03 | 15.750 | 15.850 | 0.190 | 1.21% | 15.450 | 15.880 | 9076 | 1420.638 | 0.94% |
| 2026-02-02 | 16.150 | 15.660 | -0.490 | -3.03% | 15.660 | 16.260 | 11163 | 1769.503 | 1.16% |
| 2026-01-30 | 16.200 | 16.150 | -0.050 | -0.31% | 16.110 | 16.650 | 14278 | 2333.754 | 1.48% |
| 2026-01-29 | 16.330 | 16.200 | -0.070 | -0.43% | 16.010 | 16.400 | 7192 | 1167.202 | 0.74% |
| 2026-01-28 | 16.320 | 16.270 | 0.040 | 0.25% | 16.110 | 16.450 | 10481 | 1704.102 | 1.08% |
| 2026-01-27 | 16.560 | 16.230 | -0.410 | -2.46% | 16.060 | 16.750 | 12592 | 2046.063 | 1.30% |
| 2026-01-26 | 16.980 | 16.640 | -0.340 | -2.00% | 16.540 | 17.120 | 11997 | 2016.875 | 1.24% |
| 2026-01-23 | 16.880 | 16.980 | 0.120 | 0.71% | 16.820 | 17.080 | 10606 | 1802.242 | 1.10% |
| 2026-01-22 | 16.790 | 16.860 | 0.070 | 0.42% | 16.700 | 16.950 | 7527 | 1267.382 | 0.78% |
| 2026-01-21 | 16.830 | 16.790 | -0.060 | -0.36% | 16.730 | 17.000 | 8499 | 1431.614 | 0.88% |
| 2026-01-20 | 16.700 | 16.850 | 0.150 | 0.90% | 16.670 | 17.120 | 15257 | 2573.869 | 1.58% |
| 2026-01-19 | 16.600 | 16.700 | 0.090 | 0.54% | 16.480 | 16.850 | 7579 | 1268.389 | 0.78% |
| 2026-01-16 | 16.800 | 16.610 | -0.070 | -0.42% | 16.510 | 16.810 | 8228 | 1369.722 | 0.85% |
| 2026-01-15 | 16.920 | 16.680 | -0.210 | -1.24% | 16.590 | 17.120 | 14998 | 2525.546 | 1.55% |
| 2026-01-14 | 16.750 | 16.890 | 0.050 | 0.30% | 16.550 | 17.050 | 23034 | 3871.459 | 2.38% |
| 2026-01-13 | 16.700 | 16.840 | 0.140 | 0.84% | 16.630 | 17.470 | 26001 | 4437.014 | 2.69% |
| 2026-01-12 | 16.310 | 16.700 | 0.410 | 2.52% | 16.140 | 16.750 | 18227 | 2997.642 | 1.89% |
| 2026-01-09 | 16.230 | 16.290 | 0.070 | 0.43% | 16.120 | 16.470 | 10479 | 1706.758 | 1.08% |
| 2026-01-08 | 16.250 | 16.220 | 0.090 | 0.56% | 16.060 | 16.280 | 6946 | 1122.831 | 0.72% |
| 2026-01-07 | 16.450 | 16.130 | -0.170 | -1.04% | 16.040 | 16.470 | 8874 | 1443.703 | 0.92% |
| 2026-01-06 | 16.120 | 16.300 | 0.200 | 1.24% | 16.120 | 16.380 | 7579 | 1232.363 | 0.78% |
| 2026-01-05 | 16.130 | 16.100 | 0.110 | 0.69% | 15.990 | 16.200 | 8449 | 1362.160 | 0.87% |
| 2025-12-31 | 16.010 | 15.990 | 0.090 | 0.57% | 15.800 | 16.050 | 4880 | 777.526 | 0.51% |
| 2025-12-30 | 16.120 | 15.900 | -0.220 | -1.36% | 15.850 | 16.160 | 7206 | 1151.788 | 0.75% |
| 2025-12-29 | 16.390 | 16.120 | -0.180 | -1.10% | 16.050 | 16.390 | 6156 | 996.329 | 0.64% |
| 2025-12-26 | 16.440 | 16.300 | -0.180 | -1.09% | 16.200 | 16.470 | 6627 | 1083.142 | 0.69% |
| 2025-12-25 | 16.400 | 16.480 | 0.130 | 0.80% | 16.230 | 16.510 | 9293 | 1521.645 | 0.96% |
| 2025-12-24 | 16.560 | 16.350 | -0.210 | -1.27% | 16.290 | 16.560 | 12382 | 2028.782 | 1.28% |
| 2025-12-23 | 17.170 | 16.560 | -0.600 | -3.50% | 16.470 | 17.280 | 19983 | 3340.563 | 2.07% |
| 2025-12-22 | 17.330 | 17.160 | -0.370 | -2.11% | 17.000 | 17.480 | 23793 | 4086.558 | 2.46% |
| 2025-12-19 | 17.130 | 17.530 | 0.300 | 1.74% | 16.800 | 17.950 | 45031 | 7893.052 | 4.66% |
| 2025-12-18 | 16.400 | 17.230 | 0.700 | 4.23% | 16.400 | 17.450 | 40584 | 6906.458 | 4.20% |
| 2025-12-17 | 16.580 | 16.530 | 0.130 | 0.79% | 16.110 | 17.560 | 31904 | 5388.218 | 3.30% |
| 2025-12-16 | 16.160 | 16.400 | 0.400 | 2.50% | 15.930 | 16.650 | 16937 | 2781.426 | 1.75% |
| 2025-12-15 | 16.150 | 16.000 | -0.150 | -0.93% | 15.910 | 16.230 | 11212 | 1800.131 | 1.16% |
| 2025-12-12 | 15.930 | 16.150 | 0.280 | 1.76% | 15.740 | 16.480 | 16624 | 2701.931 | 1.72% |
| 2025-12-11 | 15.580 | 15.870 | 0.350 | 2.26% | 15.150 | 16.340 | 19244 | 3035.629 | 1.99% |
| 2025-12-10 | 15.590 | 15.520 | -0.040 | -0.26% | 15.390 | 15.740 | 10284 | 1598.684 | 1.06% |
| 2025-12-09 | 16.150 | 15.560 | -0.560 | -3.47% | 15.550 | 16.170 | 10938 | 1722.861 | 1.13% |
| 2025-12-08 | 16.150 | 16.120 | 0.030 | 0.19% | 16.020 | 16.330 | 6148 | 994.206 | 0.64% |
| 2025-12-05 | 15.710 | 16.090 | 0.410 | 2.61% | 15.500 | 16.190 | 10053 | 1588.714 | 1.04% |
| 2025-12-04 | 16.450 | 15.680 | -0.710 | -4.33% | 15.680 | 16.450 | 10011 | 1603.345 | 1.04% |
| 2025-12-03 | 16.530 | 16.390 | -0.210 | -1.27% | 16.300 | 16.650 | 5817 | 957.229 | 0.60% |
| 2025-12-02 | 16.840 | 16.600 | -0.260 | -1.54% | 16.440 | 16.840 | 5650 | 938.005 | 0.58% |
| 2025-12-01 | 16.600 | 16.860 | 0.310 | 1.87% | 16.510 | 16.900 | 6812 | 1139.281 | 0.71% |
| 2025-11-28 | 16.500 | 16.550 | 0.080 | 0.49% | 16.340 | 16.550 | 5042 | 827.227 | 0.52% |
| 2025-11-27 | 16.470 | 16.470 | 0.000 | 0.00% | 16.370 | 16.670 | 7357 | 1215.638 | 0.76% |
| 2025-11-26 | 16.570 | 16.470 | -0.130 | -0.78% | 16.410 | 16.800 | 6417 | 1066.064 | 0.66% |
| 2025-11-25 | 16.640 | 16.600 | 0.040 | 0.24% | 16.530 | 16.820 | 6609 | 1102.731 | 0.68% |
| 2025-11-24 | 16.600 | 16.560 | 0.070 | 0.42% | 16.360 | 16.630 | 6848 | 1128.577 | 0.71% |
| 2025-11-21 | 17.010 | 16.490 | -0.590 | -3.45% | 16.480 | 17.240 | 10695 | 1793.824 | 1.11% |
| 2025-11-20 | 17.650 | 17.080 | -0.520 | -2.95% | 17.070 | 17.700 | 11434 | 1980.133 | 1.18% |
| 2025-11-19 | 17.660 | 17.600 | -0.060 | -0.34% | 17.530 | 18.080 | 10376 | 1843.910 | 1.07% |
| 2025-11-18 | 18.100 | 17.660 | -0.460 | -2.54% | 17.660 | 18.170 | 8404 | 1503.785 | 0.87% |
| 2025-11-17 | 18.200 | 18.120 | -0.080 | -0.44% | 17.990 | 18.370 | 8517 | 1544.228 | 0.88% |
| 2025-11-14 | 18.610 | 18.200 | -0.450 | -2.41% | 18.200 | 18.740 | 17269 | 3172.154 | 1.79% |
| 2025-11-13 | 18.710 | 18.650 | -0.100 | -0.53% | 18.510 | 19.050 | 19574 | 3671.376 | 2.03% |
| 2025-11-12 | 19.550 | 18.750 | -0.440 | -2.29% | 18.720 | 19.550 | 29924 | 5726.566 | 3.10% |
| 2025-11-11 | 18.600 | 19.190 | 0.590 | 3.17% | 18.340 | 19.530 | 38131 | 7237.448 | 3.95% |
| 2025-11-10 | 17.970 | 18.600 | 0.610 | 3.39% | 17.620 | 18.660 | 25358 | 4653.453 | 2.62% |
| 2025-11-07 | 18.230 | 17.990 | -0.200 | -1.10% | 17.910 | 18.400 | 8000 | 1450.880 | 0.83% |
| 2025-11-06 | 18.440 | 18.190 | -0.260 | -1.41% | 18.150 | 18.470 | 8885 | 1621.645 | 0.92% |
| 2025-11-05 | 18.100 | 18.450 | 0.320 | 1.77% | 18.020 | 18.630 | 13146 | 2423.024 | 1.36% |
| 2025-11-04 | 18.700 | 18.130 | -0.350 | -1.89% | 17.900 | 18.750 | 12905 | 2351.652 | 1.34% |
| 2025-11-03 | 18.500 | 18.480 | -0.020 | -0.11% | 18.400 | 18.880 | 13945 | 2597.000 | 1.44% |
| 2025-10-31 | 18.140 | 18.500 | 0.520 | 2.89% | 17.900 | 18.740 | 23165 | 4281.995 | 2.40% |
| 2025-10-30 | 18.220 | 17.980 | -0.240 | -1.32% | 17.980 | 18.620 | 24481 | 4495.732 | 2.53% |
| 2025-10-29 | 17.570 | 18.220 | 0.660 | 3.76% | 17.150 | 18.440 | 26215 | 4656.778 | 2.71% |
| 2025-10-28 | 17.970 | 17.560 | -0.490 | -2.71% | 17.480 | 17.970 | 17250 | 3035.794 | 1.79% |
| 2025-10-27 | 17.920 | 18.050 | 0.170 | 0.95% | 17.850 | 18.110 | 12748 | 2291.982 | 1.32% |
| 2025-10-24 | 17.880 | 17.880 | 0.060 | 0.34% | 17.750 | 18.000 | 10133 | 1812.856 | 1.05% |
| 2025-10-23 | 18.060 | 17.820 | -0.230 | -1.27% | 17.680 | 18.110 | 6610 | 1178.285 | 0.68% |
| 2025-10-22 | 18.110 | 18.050 | 0.010 | 0.06% | 17.850 | 18.390 | 11659 | 2118.906 | 1.21% |
| 2025-10-21 | 17.600 | 18.040 | 0.430 | 2.44% | 17.450 | 18.140 | 11294 | 2020.527 | 1.17% |
| 2025-10-20 | 17.610 | 17.610 | 0.020 | 0.11% | 17.280 | 17.770 | 9076 | 1591.092 | 0.94% |
| 2025-10-17 | 18.040 | 17.590 | -0.490 | -2.71% | 17.580 | 18.170 | 11825 | 2111.804 | 1.22% |
| 2025-10-16 | 18.490 | 18.080 | -0.410 | -2.22% | 18.030 | 18.570 | 13402 | 2441.253 | 1.39% |
深证大盘股票行情在线 K线走势图
摩尔线程(920419)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
