摩尔线程(920422)股票行情
摩尔线程(920422)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 | 13.060 | 13.120 | -0.010 | -0.08% | 13.050 | 13.350 | 16393 | 2164.049 | 2.48% |
| 2026-02-05 | 13.210 | 13.130 | -0.130 | -0.98% | 13.110 | 13.490 | 25010 | 3330.872 | 3.78% |
| 2026-02-04 | 13.280 | 13.260 | -0.020 | -0.15% | 13.170 | 13.380 | 14287 | 1895.237 | 2.16% |
| 2026-02-03 | 13.170 | 13.280 | 0.120 | 0.91% | 13.110 | 13.340 | 14625 | 1933.974 | 2.21% |
| 2026-02-02 | 13.480 | 13.160 | -0.450 | -3.31% | 13.000 | 13.590 | 30335 | 4031.248 | 4.58% |
| 2026-01-30 | 13.740 | 13.610 | -0.140 | -1.02% | 13.420 | 14.080 | 37047 | 5102.303 | 5.59% |
| 2026-01-29 | 13.680 | 13.750 | 0.130 | 0.95% | 13.430 | 13.910 | 25200 | 3457.512 | 3.81% |
| 2026-01-28 | 13.570 | 13.620 | -0.010 | -0.07% | 13.540 | 13.790 | 15086 | 2057.971 | 2.28% |
| 2026-01-27 | 13.780 | 13.630 | -0.150 | -1.09% | 13.240 | 13.870 | 14705 | 1988.544 | 2.22% |
| 2026-01-26 | 13.980 | 13.780 | -0.190 | -1.36% | 13.680 | 14.040 | 21817 | 3018.138 | 3.29% |
| 2026-01-23 | 13.900 | 13.970 | 0.120 | 0.87% | 13.850 | 14.170 | 27591 | 3859.330 | 4.17% |
| 2026-01-22 | 13.620 | 13.850 | 0.240 | 1.76% | 13.540 | 13.970 | 26178 | 3608.343 | 3.95% |
| 2026-01-21 | 13.660 | 13.610 | -0.140 | -1.02% | 13.530 | 13.820 | 21539 | 2930.917 | 3.25% |
| 2026-01-20 | 13.600 | 13.750 | 0.160 | 1.18% | 13.450 | 13.950 | 43677 | 6006.385 | 6.60% |
| 2026-01-19 | 13.430 | 13.590 | 0.220 | 1.65% | 13.380 | 13.630 | 17536 | 2371.669 | 2.65% |
| 2026-01-16 | 13.590 | 13.370 | -0.200 | -1.47% | 13.360 | 13.650 | 21915 | 2952.893 | 3.31% |
| 2026-01-15 | 13.540 | 13.570 | -0.070 | -0.51% | 13.500 | 13.860 | 25982 | 3552.801 | 3.92% |
| 2026-01-14 | 13.610 | 13.640 | 0.000 | 0.00% | 13.300 | 13.850 | 42181 | 5733.311 | 6.37% |
| 2026-01-13 | 13.950 | 13.640 | -0.280 | -2.01% | 13.520 | 14.240 | 48180 | 6718.069 | 7.28% |
| 2026-01-12 | 13.560 | 13.920 | 0.380 | 2.81% | 13.500 | 13.960 | 49288 | 6780.889 | 7.44% |
| 2026-01-09 | 13.560 | 13.540 | -0.060 | -0.44% | 13.400 | 13.850 | 38636 | 5256.634 | 5.83% |
| 2026-01-08 | 13.380 | 13.600 | 0.160 | 1.19% | 13.250 | 13.690 | 29221 | 3931.403 | 4.41% |
| 2026-01-07 | 13.440 | 13.440 | 0.110 | 0.83% | 13.240 | 13.750 | 43297 | 5848.404 | 6.54% |
| 2026-01-06 | 12.910 | 13.330 | 0.430 | 3.33% | 12.910 | 13.370 | 33740 | 4448.183 | 5.09% |
| 2026-01-05 | 12.990 | 12.900 | 0.000 | 0.00% | 12.800 | 13.020 | 20807 | 2688.172 | 3.14% |
| 2025-12-31 | 13.040 | 12.900 | -0.050 | -0.39% | 12.840 | 13.050 | 16190 | 2093.896 | 2.44% |
| 2025-12-30 | 13.000 | 12.950 | -0.150 | -1.15% | 12.890 | 13.150 | 20121 | 2617.463 | 3.04% |
| 2025-12-29 | 13.280 | 13.100 | -0.270 | -2.02% | 13.000 | 13.480 | 31053 | 4089.652 | 4.69% |
| 2025-12-26 | 13.660 | 13.370 | -0.340 | -2.48% | 13.350 | 13.860 | 43775 | 5942.315 | 6.61% |
| 2025-12-25 | 13.690 | 13.710 | 0.100 | 0.73% | 13.450 | 13.780 | 32447 | 4431.643 | 4.90% |
| 2025-12-24 | 13.810 | 13.610 | -0.280 | -2.02% | 13.580 | 13.930 | 55304 | 7587.201 | 8.35% |
| 2025-12-23 | 14.430 | 13.890 | -0.830 | -5.64% | 13.700 | 14.630 | 78940 | 11071.261 | 11.92% |
| 2025-12-22 | 14.810 | 14.720 | -0.460 | -3.03% | 14.250 | 14.980 | 119817 | 17425.811 | 18.09% |
| 2025-12-19 | 14.700 | 15.180 | -0.010 | -0.07% | 14.500 | 16.190 | 153020 | 23470.133 | 23.11% |
| 2025-12-18 | 14.330 | 15.190 | 0.800 | 5.56% | 13.800 | 15.820 | 135634 | 19926.771 | 20.48% |
| 2025-12-17 | 13.490 | 14.390 | 1.130 | 8.52% | 13.000 | 16.640 | 163835 | 24503.615 | 24.74% |
| 2025-12-16 | 13.190 | 13.260 | 0.140 | 1.07% | 13.070 | 13.600 | 53357 | 7143.253 | 8.06% |
| 2025-12-15 | 12.730 | 13.120 | 0.320 | 2.50% | 12.610 | 13.270 | 46262 | 6060.855 | 6.99% |
| 2025-12-12 | 12.630 | 12.800 | 0.050 | 0.39% | 12.500 | 13.040 | 29235 | 3745.881 | 4.41% |
| 2025-12-11 | 12.420 | 12.750 | 0.180 | 1.43% | 12.100 | 13.040 | 49541 | 6235.586 | 7.48% |
| 2025-12-10 | 12.470 | 12.570 | 0.030 | 0.24% | 12.370 | 13.000 | 35274 | 4474.894 | 5.33% |
| 2025-12-09 | 12.580 | 12.540 | -0.090 | -0.71% | 12.390 | 12.830 | 26731 | 3364.398 | 4.04% |
| 2025-12-08 | 12.630 | 12.630 | 0.070 | 0.56% | 12.540 | 12.760 | 17521 | 2209.890 | 2.65% |
| 2025-12-05 | 12.430 | 12.560 | 0.190 | 1.54% | 12.270 | 12.660 | 20605 | 2580.031 | 3.11% |
| 2025-12-04 | 12.940 | 12.370 | -0.570 | -4.40% | 12.330 | 12.940 | 23390 | 2938.850 | 3.53% |
| 2025-12-03 | 13.100 | 12.940 | -0.110 | -0.84% | 12.700 | 13.340 | 22926 | 2982.682 | 3.46% |
| 2025-12-02 | 13.090 | 13.050 | -0.010 | -0.08% | 12.900 | 13.350 | 30789 | 4048.473 | 4.65% |
| 2025-12-01 | 12.670 | 13.060 | 0.390 | 3.08% | 12.670 | 13.140 | 28147 | 3655.285 | 4.25% |
| 2025-11-28 | 12.770 | 12.670 | -0.080 | -0.63% | 12.560 | 12.910 | 24308 | 3087.714 | 3.67% |
| 2025-11-27 | 13.550 | 12.750 | -0.620 | -4.64% | 12.650 | 13.550 | 38012 | 4907.597 | 5.74% |
| 2025-11-26 | 13.050 | 13.370 | 0.320 | 2.45% | 12.900 | 13.420 | 29162 | 3845.798 | 4.40% |
| 2025-11-25 | 12.910 | 13.050 | 0.150 | 1.16% | 12.820 | 13.150 | 12600 | 1641.402 | 1.90% |
| 2025-11-24 | 12.920 | 12.900 | 0.050 | 0.39% | 12.800 | 13.120 | 20052 | 2596.024 | 3.03% |
| 2025-11-21 | 13.380 | 12.850 | -0.650 | -4.81% | 12.820 | 13.530 | 24350 | 3194.875 | 3.68% |
| 2025-11-20 | 14.000 | 13.500 | -0.630 | -4.46% | 13.360 | 14.030 | 34851 | 4756.260 | 5.26% |
| 2025-11-19 | 13.980 | 14.130 | 0.230 | 1.65% | 13.650 | 14.380 | 32365 | 4545.024 | 4.89% |
| 2025-11-18 | 14.170 | 13.900 | -0.400 | -2.80% | 13.750 | 14.380 | 27702 | 3877.335 | 4.18% |
| 2025-11-17 | 14.490 | 14.300 | -0.150 | -1.04% | 14.210 | 14.770 | 31936 | 4621.933 | 4.82% |
| 2025-11-14 | 15.050 | 14.450 | -0.810 | -5.31% | 14.450 | 15.450 | 53115 | 7885.914 | 8.02% |
| 2025-11-13 | 15.230 | 15.260 | 0.070 | 0.46% | 15.020 | 15.540 | 51680 | 7893.455 | 7.80% |
| 2025-11-12 | 15.460 | 15.190 | -0.320 | -2.06% | 15.110 | 16.250 | 86542 | 13484.824 | 13.07% |
| 2025-11-11 | 14.890 | 15.510 | 0.660 | 4.44% | 14.620 | 16.160 | 99988 | 15305.341 | 15.10% |
| 2025-11-10 | 14.250 | 14.850 | 0.610 | 4.28% | 14.160 | 15.500 | 66899 | 9921.675 | 10.10% |
| 2025-11-07 | 14.330 | 14.240 | -0.130 | -0.90% | 14.230 | 14.490 | 21419 | 3071.573 | 3.23% |
| 2025-11-06 | 14.790 | 14.370 | -0.280 | -1.91% | 14.320 | 14.790 | 32495 | 4703.100 | 4.91% |
| 2025-11-05 | 14.380 | 14.650 | 0.270 | 1.88% | 14.140 | 15.140 | 44269 | 6541.326 | 6.68% |
| 2025-11-04 | 14.610 | 14.380 | -0.310 | -2.11% | 14.210 | 14.730 | 22558 | 3256.838 | 3.41% |
| 2025-11-03 | 14.580 | 14.690 | 0.040 | 0.27% | 14.490 | 14.950 | 30130 | 4439.069 | 4.55% |
| 2025-10-31 | 14.400 | 14.650 | 0.340 | 2.38% | 14.270 | 14.960 | 34276 | 5045.550 | 5.18% |
| 2025-10-30 | 14.360 | 14.310 | 0.100 | 0.70% | 14.310 | 14.780 | 35025 | 5109.169 | 5.29% |
| 2025-10-29 | 13.850 | 14.210 | 0.430 | 3.12% | 13.600 | 14.390 | 23663 | 3314.921 | 3.57% |
| 2025-10-28 | 14.000 | 13.780 | -0.220 | -1.57% | 13.720 | 14.070 | 21217 | 2942.896 | 3.20% |
| 2025-10-27 | 14.200 | 14.000 | -0.060 | -0.43% | 13.860 | 14.200 | 18522 | 2592.703 | 2.80% |
| 2025-10-24 | 14.110 | 14.060 | 0.020 | 0.14% | 13.920 | 14.150 | 16375 | 2299.842 | 2.47% |
| 2025-10-23 | 14.140 | 14.040 | -0.050 | -0.35% | 13.840 | 14.200 | 10345 | 1444.253 | 1.56% |
| 2025-10-22 | 14.350 | 14.090 | -0.060 | -0.42% | 13.980 | 14.360 | 17852 | 2535.737 | 2.70% |
| 2025-10-21 | 13.810 | 14.150 | 0.360 | 2.61% | 13.630 | 14.200 | 19427 | 2718.830 | 2.93% |
| 2025-10-20 | 13.790 | 13.790 | 0.200 | 1.47% | 13.520 | 13.960 | 14434 | 1975.404 | 2.18% |
| 2025-10-17 | 14.080 | 13.590 | -0.470 | -3.34% | 13.470 | 14.130 | 19883 | 2742.929 | 3.00% |
| 2025-10-16 | 14.440 | 14.060 | -0.560 | -3.83% | 13.950 | 14.630 | 27037 | 3843.050 | 4.08% |
深证大盘股票行情在线 K线走势图
摩尔线程(920422)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
