摩尔线程(920436)股票行情
摩尔线程(920436)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 | 16.990 | 16.730 | -0.130 | -0.77% | 16.700 | 16.990 | 5360 | 903.609 | 0.60% |
| 2026-02-05 | 16.870 | 16.860 | -0.050 | -0.30% | 16.710 | 17.040 | 5995 | 1010.382 | 0.67% |
| 2026-02-04 | 17.000 | 16.910 | 0.100 | 0.59% | 16.770 | 17.130 | 7766 | 1319.351 | 0.87% |
| 2026-02-03 | 16.630 | 16.810 | 0.230 | 1.39% | 16.580 | 16.970 | 6693 | 1123.059 | 0.75% |
| 2026-02-02 | 17.210 | 16.580 | -0.460 | -2.70% | 16.580 | 17.210 | 8883 | 1496.944 | 1.00% |
| 2026-01-30 | 17.240 | 17.040 | -0.220 | -1.27% | 16.930 | 17.310 | 6692 | 1143.569 | 0.75% |
| 2026-01-29 | 17.380 | 17.260 | 0.040 | 0.23% | 17.020 | 17.400 | 13952 | 2395.785 | 1.57% |
| 2026-01-28 | 17.420 | 17.220 | -0.200 | -1.15% | 17.150 | 17.610 | 12476 | 2164.273 | 1.40% |
| 2026-01-27 | 17.750 | 17.420 | -0.410 | -2.30% | 17.370 | 17.760 | 15574 | 2724.438 | 1.75% |
| 2026-01-26 | 18.100 | 17.830 | -0.270 | -1.49% | 17.700 | 18.100 | 12559 | 2242.006 | 1.41% |
| 2026-01-23 | 17.680 | 18.100 | 0.420 | 2.38% | 17.630 | 18.250 | 20796 | 3733.853 | 2.34% |
| 2026-01-22 | 17.920 | 17.680 | -0.020 | -0.11% | 17.520 | 17.920 | 8322 | 1472.650 | 0.94% |
| 2026-01-21 | 17.660 | 17.700 | -0.050 | -0.28% | 17.550 | 17.920 | 8931 | 1582.181 | 1.00% |
| 2026-01-20 | 17.720 | 17.750 | 0.000 | 0.00% | 17.580 | 18.090 | 12084 | 2146.312 | 1.36% |
| 2026-01-19 | 17.990 | 17.750 | -0.060 | -0.34% | 17.600 | 18.070 | 12173 | 2172.075 | 1.37% |
| 2026-01-16 | 17.980 | 17.810 | -0.050 | -0.28% | 17.800 | 18.140 | 13233 | 2369.842 | 1.49% |
| 2026-01-15 | 18.150 | 17.860 | -0.320 | -1.76% | 17.820 | 18.480 | 20456 | 3690.978 | 2.30% |
| 2026-01-14 | 17.990 | 18.180 | 0.100 | 0.55% | 17.800 | 18.380 | 24569 | 4447.461 | 2.76% |
| 2026-01-13 | 18.400 | 18.080 | -0.100 | -0.55% | 17.900 | 18.510 | 27001 | 4936.290 | 3.04% |
| 2026-01-12 | 17.670 | 18.180 | 0.530 | 3.00% | 17.550 | 18.480 | 28962 | 5220.933 | 3.26% |
| 2026-01-09 | 17.700 | 17.650 | -0.020 | -0.11% | 17.410 | 17.780 | 21693 | 3822.266 | 2.44% |
| 2026-01-08 | 17.970 | 17.670 | -0.230 | -1.28% | 17.560 | 17.970 | 19591 | 3465.936 | 2.20% |
| 2026-01-07 | 18.260 | 17.900 | -0.320 | -1.76% | 17.680 | 18.410 | 17819 | 3196.532 | 2.01% |
| 2026-01-06 | 17.780 | 18.220 | 0.610 | 3.46% | 17.450 | 18.640 | 28830 | 5240.203 | 3.24% |
| 2026-01-05 | 17.380 | 17.610 | 0.270 | 1.56% | 17.260 | 17.660 | 13035 | 2284.709 | 1.47% |
| 2025-12-31 | 17.610 | 17.340 | -0.080 | -0.46% | 17.200 | 17.650 | 10275 | 1778.658 | 1.16% |
| 2025-12-30 | 17.310 | 17.420 | 0.180 | 1.04% | 17.040 | 17.660 | 13760 | 2401.634 | 1.55% |
| 2025-12-29 | 17.520 | 17.240 | -0.150 | -0.86% | 17.180 | 17.520 | 10544 | 1819.458 | 1.19% |
| 2025-12-26 | 17.710 | 17.390 | -0.270 | -1.53% | 17.340 | 17.760 | 15325 | 2678.995 | 1.72% |
| 2025-12-25 | 17.800 | 17.660 | -0.170 | -0.95% | 17.570 | 17.860 | 15093 | 2664.580 | 1.70% |
| 2025-12-24 | 17.880 | 17.830 | 0.000 | 0.00% | 17.630 | 18.040 | 11483 | 2043.101 | 1.29% |
| 2025-12-23 | 18.300 | 17.830 | -0.470 | -2.57% | 17.600 | 18.390 | 25650 | 4594.469 | 2.89% |
| 2025-12-22 | 19.250 | 18.300 | -0.580 | -3.07% | 18.290 | 19.440 | 39419 | 7371.462 | 4.44% |
| 2025-12-19 | 18.060 | 18.880 | 1.050 | 5.89% | 17.830 | 20.980 | 65476 | 12735.687 | 7.37% |
| 2025-12-18 | 17.620 | 17.830 | -0.050 | -0.28% | 17.580 | 18.520 | 23176 | 4192.030 | 2.61% |
| 2025-12-17 | 19.130 | 17.880 | -1.640 | -8.40% | 17.520 | 19.390 | 44878 | 8200.123 | 5.05% |
| 2025-12-16 | 20.410 | 19.520 | -0.350 | -1.76% | 19.200 | 20.690 | 32505 | 6488.745 | 3.66% |
| 2025-12-15 | 19.850 | 19.870 | -0.030 | -0.15% | 19.470 | 19.900 | 10442 | 2056.018 | 1.17% |
| 2025-12-12 | 19.280 | 19.900 | 0.410 | 2.10% | 19.020 | 20.420 | 21650 | 4304.312 | 2.44% |
| 2025-12-11 | 18.440 | 19.490 | 0.990 | 5.35% | 18.310 | 19.970 | 32113 | 6188.028 | 3.61% |
| 2025-12-10 | 18.400 | 18.500 | 0.100 | 0.54% | 18.300 | 18.660 | 5293 | 976.714 | 0.60% |
| 2025-12-09 | 18.680 | 18.400 | -0.290 | -1.55% | 18.400 | 18.810 | 8875 | 1649.207 | 1.00% |
| 2025-12-08 | 18.440 | 18.690 | 0.250 | 1.36% | 18.320 | 18.840 | 10042 | 1870.416 | 1.13% |
| 2025-12-05 | 18.030 | 18.440 | 0.460 | 2.56% | 17.750 | 18.480 | 10348 | 1872.012 | 1.16% |
| 2025-12-04 | 19.020 | 17.980 | -1.100 | -5.77% | 17.970 | 19.020 | 19382 | 3554.308 | 2.18% |
| 2025-12-03 | 19.730 | 19.080 | -0.620 | -3.15% | 19.080 | 19.730 | 8732 | 1691.828 | 0.98% |
| 2025-12-02 | 19.790 | 19.700 | -0.160 | -0.81% | 19.530 | 20.040 | 11048 | 2190.912 | 1.24% |
| 2025-12-01 | 19.950 | 19.860 | 0.260 | 1.33% | 19.220 | 19.990 | 10686 | 2098.932 | 1.20% |
| 2025-11-28 | 19.490 | 19.600 | 0.050 | 0.26% | 19.230 | 19.680 | 11013 | 2141.770 | 1.24% |
| 2025-11-27 | 19.730 | 19.550 | -0.210 | -1.06% | 19.150 | 19.970 | 15693 | 3045.570 | 1.77% |
| 2025-11-26 | 20.170 | 19.760 | -0.410 | -2.03% | 19.740 | 20.170 | 8936 | 1777.890 | 1.01% |
| 2025-11-25 | 20.290 | 20.170 | -0.100 | -0.49% | 19.700 | 20.450 | 14686 | 2958.732 | 1.65% |
| 2025-11-24 | 20.240 | 20.270 | 0.020 | 0.10% | 19.880 | 20.980 | 20180 | 4111.653 | 2.27% |
| 2025-11-21 | 20.140 | 20.250 | -0.330 | -1.60% | 19.600 | 20.660 | 18191 | 3647.659 | 2.05% |
| 2025-11-20 | 20.490 | 20.580 | 0.150 | 0.73% | 20.080 | 20.740 | 15281 | 3112.958 | 1.72% |
| 2025-11-19 | 20.450 | 20.430 | -0.160 | -0.78% | 20.030 | 20.810 | 26758 | 5447.406 | 3.01% |
| 2025-11-18 | 19.300 | 20.590 | 1.230 | 6.35% | 19.300 | 20.800 | 52190 | 10538.464 | 5.87% |
| 2025-11-17 | 19.590 | 19.360 | 0.130 | 0.68% | 19.230 | 20.160 | 24750 | 4860.602 | 2.78% |
| 2025-11-14 | 19.130 | 19.230 | 0.010 | 0.05% | 19.050 | 19.640 | 22715 | 4414.422 | 2.56% |
| 2025-11-13 | 19.000 | 19.220 | 0.480 | 2.56% | 18.770 | 19.460 | 24975 | 4802.239 | 2.81% |
| 2025-11-12 | 19.050 | 18.740 | -0.290 | -1.52% | 18.700 | 19.800 | 18295 | 3483.800 | 2.06% |
| 2025-11-11 | 19.220 | 19.030 | -0.290 | -1.50% | 19.010 | 19.550 | 20783 | 3984.362 | 2.34% |
| 2025-11-10 | 19.400 | 19.320 | -0.080 | -0.41% | 18.850 | 19.550 | 28118 | 5389.477 | 3.16% |
| 2025-11-07 | 20.050 | 19.400 | -1.150 | -5.60% | 19.290 | 21.600 | 56271 | 11259.379 | 6.33% |
| 2025-11-06 | 18.560 | 20.550 | 2.060 | 11.14% | 18.120 | 22.170 | 71388 | 14544.980 | 8.03% |
| 2025-11-05 | 18.120 | 18.490 | 0.540 | 3.01% | 17.850 | 18.580 | 17889 | 3266.490 | 2.01% |
| 2025-11-04 | 18.210 | 17.950 | -0.250 | -1.37% | 17.710 | 18.440 | 10768 | 1941.311 | 1.21% |
| 2025-11-03 | 18.240 | 18.200 | -0.240 | -1.30% | 18.130 | 18.700 | 15277 | 2813.561 | 1.72% |
| 2025-10-31 | 18.150 | 18.440 | 0.110 | 0.60% | 18.080 | 18.770 | 15690 | 2917.083 | 1.77% |
| 2025-10-30 | 18.390 | 18.330 | 0.070 | 0.38% | 18.130 | 18.900 | 23871 | 4435.787 | 2.69% |
| 2025-10-29 | 17.620 | 18.260 | 0.770 | 4.40% | 17.200 | 18.370 | 20072 | 3581.745 | 2.26% |
| 2025-10-28 | 17.810 | 17.490 | -0.280 | -1.58% | 17.400 | 17.950 | 11070 | 1951.829 | 1.25% |
| 2025-10-27 | 17.740 | 17.770 | 0.030 | 0.17% | 17.610 | 18.020 | 10608 | 1889.408 | 1.19% |
| 2025-10-24 | 18.120 | 17.740 | -0.240 | -1.33% | 17.650 | 18.120 | 10343 | 1845.844 | 1.16% |
| 2025-10-23 | 17.800 | 17.980 | 0.070 | 0.39% | 17.580 | 18.020 | 9051 | 1606.805 | 1.02% |
| 2025-10-22 | 17.960 | 17.910 | 0.140 | 0.79% | 17.630 | 18.280 | 12701 | 2283.098 | 1.43% |
| 2025-10-21 | 17.580 | 17.770 | 0.450 | 2.60% | 17.240 | 17.770 | 13000 | 2289.644 | 1.46% |
| 2025-10-20 | 17.250 | 17.320 | 0.180 | 1.05% | 17.050 | 17.560 | 8104 | 1400.214 | 0.91% |
| 2025-10-17 | 17.780 | 17.140 | -0.720 | -4.03% | 17.030 | 17.780 | 13472 | 2341.984 | 1.52% |
| 2025-10-16 | 18.200 | 17.860 | -0.070 | -0.39% | 17.790 | 18.600 | 17472 | 3169.170 | 1.97% |
深证大盘股票行情在线 K线走势图
摩尔线程(920436)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
