摩尔线程(920445)股票行情
摩尔线程(920445)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 | 11.700 | 11.710 | 0.130 | 1.12% | 11.600 | 11.830 | 28155 | 3298.414 | 2.69% |
| 2026-02-05 | 11.430 | 11.580 | 0.140 | 1.22% | 11.410 | 11.930 | 44070 | 5161.854 | 4.21% |
| 2026-02-04 | 11.460 | 11.440 | -0.020 | -0.17% | 11.380 | 11.540 | 14533 | 1662.788 | 1.39% |
| 2026-02-03 | 11.420 | 11.460 | 0.070 | 0.61% | 11.350 | 11.500 | 19160 | 2187.470 | 1.83% |
| 2026-02-02 | 11.430 | 11.390 | -0.030 | -0.26% | 11.310 | 11.680 | 20632 | 2369.034 | 1.97% |
| 2026-01-30 | 11.730 | 11.420 | -0.280 | -2.39% | 11.390 | 11.750 | 27454 | 3163.158 | 2.62% |
| 2026-01-29 | 11.810 | 11.700 | -0.190 | -1.60% | 11.700 | 11.940 | 28508 | 3373.077 | 2.72% |
| 2026-01-28 | 11.860 | 11.890 | -0.160 | -1.33% | 11.800 | 12.070 | 44164 | 5270.218 | 4.22% |
| 2026-01-27 | 11.730 | 12.050 | 0.440 | 3.79% | 11.330 | 12.550 | 82018 | 9757.426 | 7.84% |
| 2026-01-26 | 11.900 | 11.610 | -0.240 | -2.03% | 11.530 | 11.910 | 33731 | 3939.023 | 3.22% |
| 2026-01-23 | 11.830 | 11.850 | 0.040 | 0.34% | 11.790 | 11.910 | 34248 | 4061.426 | 3.27% |
| 2026-01-22 | 11.850 | 11.810 | -0.060 | -0.51% | 11.780 | 11.930 | 32827 | 3883.640 | 3.14% |
| 2026-01-21 | 12.010 | 11.870 | -0.140 | -1.17% | 11.850 | 12.060 | 29365 | 3495.330 | 2.81% |
| 2026-01-20 | 12.000 | 12.010 | 0.100 | 0.84% | 11.920 | 12.150 | 37167 | 4475.123 | 3.55% |
| 2026-01-19 | 12.120 | 11.910 | -0.200 | -1.65% | 11.870 | 12.180 | 32519 | 3884.190 | 3.11% |
| 2026-01-16 | 12.020 | 12.110 | 0.260 | 2.19% | 11.850 | 12.280 | 49460 | 5982.205 | 4.72% |
| 2026-01-15 | 11.880 | 11.850 | -0.140 | -1.17% | 11.800 | 12.070 | 31569 | 3757.786 | 3.02% |
| 2026-01-14 | 11.980 | 11.990 | 0.030 | 0.25% | 11.800 | 12.170 | 60912 | 7307.939 | 5.82% |
| 2026-01-13 | 12.240 | 11.960 | -0.260 | -2.13% | 11.960 | 12.390 | 65397 | 7986.118 | 6.25% |
| 2026-01-12 | 12.000 | 12.220 | 0.290 | 2.43% | 11.920 | 12.250 | 61410 | 7390.554 | 5.87% |
| 2026-01-09 | 11.920 | 11.930 | 0.020 | 0.17% | 11.850 | 12.040 | 39697 | 4736.250 | 3.79% |
| 2026-01-08 | 11.840 | 11.910 | 0.010 | 0.08% | 11.800 | 11.990 | 38892 | 4626.547 | 3.72% |
| 2026-01-07 | 11.990 | 11.900 | -0.040 | -0.34% | 11.810 | 12.050 | 43350 | 5164.661 | 4.14% |
| 2026-01-06 | 12.020 | 11.940 | 0.160 | 1.36% | 11.810 | 12.080 | 44067 | 5247.766 | 4.21% |
| 2026-01-05 | 11.820 | 11.780 | 0.130 | 1.12% | 11.640 | 11.870 | 42897 | 5046.646 | 4.10% |
| 2025-12-31 | 11.970 | 11.650 | -0.090 | -0.77% | 11.630 | 11.970 | 32882 | 3851.798 | 3.14% |
| 2025-12-30 | 11.780 | 11.740 | -0.050 | -0.42% | 11.610 | 11.970 | 45155 | 5334.392 | 4.31% |
| 2025-12-29 | 12.220 | 11.790 | -0.380 | -3.12% | 11.780 | 12.250 | 59064 | 7077.677 | 5.64% |
| 2025-12-26 | 12.540 | 12.170 | -0.370 | -2.95% | 12.170 | 12.650 | 88493 | 10877.980 | 8.45% |
| 2025-12-25 | 12.670 | 12.540 | -0.260 | -2.03% | 12.410 | 12.860 | 93258 | 11731.895 | 8.91% |
| 2025-12-24 | 12.720 | 12.800 | -0.030 | -0.23% | 12.620 | 13.280 | 110957 | 14277.717 | 10.60% |
| 2025-12-23 | 12.450 | 12.830 | 0.380 | 3.05% | 12.450 | 13.800 | 141546 | 18458.029 | 13.52% |
| 2025-12-22 | 12.700 | 12.450 | -0.250 | -1.97% | 12.380 | 12.900 | 91355 | 11484.843 | 8.73% |
| 2025-12-19 | 12.110 | 12.700 | 0.490 | 4.01% | 12.110 | 13.200 | 127441 | 16190.511 | 12.17% |
| 2025-12-18 | 12.150 | 12.210 | -0.100 | -0.81% | 12.150 | 12.650 | 76498 | 9443.502 | 7.31% |
| 2025-12-17 | 12.530 | 12.310 | -0.400 | -3.15% | 12.050 | 12.580 | 115069 | 14116.885 | 10.99% |
| 2025-12-16 | 12.950 | 12.710 | -0.190 | -1.47% | 12.550 | 13.610 | 146181 | 19081.855 | 13.96% |
| 2025-12-15 | 12.220 | 12.900 | 0.650 | 5.31% | 12.130 | 13.220 | 148256 | 18841.182 | 14.16% |
| 2025-12-12 | 12.600 | 12.250 | -0.860 | -6.56% | 12.230 | 12.970 | 151160 | 18952.842 | 14.44% |
| 2025-12-11 | 12.110 | 13.110 | 0.700 | 5.64% | 11.770 | 13.770 | 223497 | 28451.805 | 21.35% |
| 2025-12-10 | 13.100 | 12.410 | -0.660 | -5.05% | 12.340 | 14.120 | 169949 | 22195.504 | 16.24% |
| 2025-12-09 | 12.300 | 13.070 | 0.600 | 4.81% | 12.010 | 13.680 | 205588 | 26612.525 | 19.64% |
| 2025-12-08 | 12.200 | 12.470 | 0.270 | 2.21% | 11.980 | 12.780 | 142175 | 17682.713 | 13.58% |
| 2025-12-05 | 11.100 | 12.200 | 1.140 | 10.31% | 11.010 | 12.670 | 134464 | 16168.993 | 12.85% |
| 2025-12-04 | 11.500 | 11.060 | -0.460 | -3.99% | 11.000 | 11.600 | 56000 | 6280.664 | 5.35% |
| 2025-12-03 | 12.040 | 11.520 | -0.730 | -5.96% | 11.500 | 12.280 | 87882 | 10395.651 | 8.40% |
| 2025-12-02 | 11.550 | 12.400 | 0.780 | 6.71% | 11.470 | 12.880 | 130817 | 16087.706 | 12.50% |
| 2025-12-01 | 11.400 | 11.620 | 0.160 | 1.40% | 11.260 | 11.740 | 33328 | 3846.400 | 3.18% |
| 2025-11-28 | 11.180 | 11.460 | 0.280 | 2.50% | 11.030 | 11.540 | 41532 | 4691.697 | 3.97% |
| 2025-11-27 | 11.350 | 11.180 | -0.280 | -2.44% | 11.070 | 11.520 | 41968 | 4753.814 | 4.01% |
| 2025-11-26 | 11.790 | 11.460 | -0.350 | -2.96% | 11.330 | 11.900 | 38776 | 4500.929 | 3.70% |
| 2025-11-25 | 11.450 | 11.810 | 0.360 | 3.14% | 11.450 | 11.840 | 29923 | 3506.202 | 2.86% |
| 2025-11-24 | 11.560 | 11.450 | 0.050 | 0.44% | 11.170 | 11.590 | 35826 | 4077.311 | 3.42% |
| 2025-11-21 | 11.730 | 11.400 | -0.400 | -3.39% | 11.320 | 11.890 | 44002 | 5098.195 | 4.20% |
| 2025-11-20 | 11.910 | 11.800 | -0.050 | -0.42% | 11.690 | 12.110 | 35741 | 4247.439 | 3.41% |
| 2025-11-19 | 12.350 | 11.850 | -0.500 | -4.05% | 11.750 | 12.350 | 61390 | 7358.479 | 5.86% |
| 2025-11-18 | 13.060 | 12.350 | -1.050 | -7.84% | 12.340 | 13.280 | 112662 | 14234.737 | 10.75% |
| 2025-11-17 | 13.000 | 13.400 | 0.450 | 3.47% | 12.600 | 13.680 | 138267 | 18131.598 | 13.19% |
| 2025-11-14 | 12.720 | 12.950 | 0.030 | 0.23% | 12.650 | 13.280 | 122243 | 15897.854 | 11.66% |
| 2025-11-13 | 12.320 | 12.920 | 0.610 | 4.96% | 12.200 | 13.110 | 132605 | 16948.998 | 12.65% |
| 2025-11-12 | 12.480 | 12.310 | -0.030 | -0.24% | 12.220 | 12.490 | 47076 | 5818.397 | 4.49% |
| 2025-11-11 | 12.110 | 12.340 | 0.240 | 1.98% | 12.030 | 12.450 | 66679 | 8184.075 | 6.36% |
| 2025-11-10 | 12.230 | 12.100 | -0.210 | -1.71% | 12.000 | 12.340 | 55896 | 6769.906 | 5.33% |
| 2025-11-07 | 12.210 | 12.310 | 0.120 | 0.98% | 12.100 | 12.530 | 74783 | 9125.662 | 7.13% |
| 2025-11-06 | 12.780 | 12.190 | -0.650 | -5.06% | 12.100 | 12.850 | 121003 | 14889.472 | 11.54% |
| 2025-11-05 | 12.750 | 12.840 | -0.530 | -3.96% | 12.530 | 13.080 | 132321 | 16920.480 | 12.62% |
| 2025-11-04 | 12.790 | 13.370 | 0.300 | 2.30% | 12.510 | 13.900 | 193778 | 25631.783 | 18.49% |
| 2025-11-03 | 13.950 | 13.070 | -0.910 | -6.51% | 12.960 | 14.560 | 165067 | 22408.889 | 15.75% |
| 2025-10-31 | 13.350 | 13.980 | 0.780 | 5.91% | 13.110 | 14.290 | 198121 | 27229.961 | 18.82% |
| 2025-10-30 | 13.100 | 13.200 | -0.720 | -5.17% | 12.920 | 13.980 | 168224 | 22383.547 | 15.98% |
| 2025-10-29 | 13.500 | 13.920 | -0.820 | -5.56% | 12.510 | 14.400 | 253449 | 33171.059 | 24.08% |
| 2025-10-28 | 13.700 | 14.740 | 1.490 | 11.25% | 13.610 | 16.300 | 286108 | 42837.000 | 27.18% |
| 2025-10-27 | 11.730 | 13.250 | 1.530 | 13.05% | 11.680 | 15.000 | 168572 | 22375.488 | 16.01% |
| 2025-10-24 | 11.800 | 11.720 | 0.070 | 0.60% | 11.600 | 12.290 | 42584 | 5089.075 | 4.05% |
| 2025-10-23 | 11.430 | 11.650 | 0.110 | 0.95% | 11.120 | 11.750 | 28833 | 3285.647 | 2.74% |
| 2025-10-22 | 12.050 | 11.540 | -0.510 | -4.23% | 11.310 | 12.070 | 46133 | 5394.778 | 4.38% |
| 2025-10-21 | 12.320 | 12.050 | -0.350 | -2.82% | 11.710 | 12.360 | 55361 | 6626.031 | 5.26% |
| 2025-10-20 | 11.950 | 12.400 | 0.430 | 3.59% | 11.640 | 12.580 | 64529 | 7777.823 | 6.13% |
| 2025-10-17 | 10.980 | 11.970 | 0.990 | 9.02% | 10.910 | 13.720 | 84784 | 10350.238 | 8.05% |
| 2025-10-16 | 11.330 | 10.980 | -0.350 | -3.09% | 10.950 | 11.350 | 18592 | 2066.412 | 1.77% |
深证大盘股票行情在线 K线走势图
摩尔线程(920445)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
