摩尔线程(920454)股票行情
摩尔线程(920454)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 | 15.920 | 16.060 | 0.130 | 0.82% | 15.840 | 16.180 | 4193 | 672.259 | 0.66% |
| 2026-02-05 | 16.050 | 15.930 | -0.140 | -0.87% | 15.920 | 16.120 | 5858 | 938.132 | 0.93% |
| 2026-02-04 | 16.220 | 16.070 | -0.150 | -0.92% | 16.050 | 16.290 | 7652 | 1235.216 | 1.21% |
| 2026-02-03 | 16.110 | 16.220 | 0.160 | 1.00% | 16.000 | 16.240 | 9505 | 1532.538 | 1.50% |
| 2026-02-02 | 16.350 | 16.060 | -0.290 | -1.77% | 15.920 | 16.350 | 9862 | 1587.816 | 1.56% |
| 2026-01-30 | 16.300 | 16.350 | 0.000 | 0.00% | 16.060 | 16.480 | 7346 | 1196.639 | 1.16% |
| 2026-01-29 | 16.360 | 16.350 | -0.030 | -0.18% | 16.100 | 16.500 | 10180 | 1661.101 | 1.61% |
| 2026-01-28 | 16.660 | 16.380 | -0.260 | -1.56% | 16.380 | 16.670 | 13753 | 2266.119 | 2.18% |
| 2026-01-27 | 16.980 | 16.640 | -0.330 | -1.94% | 16.390 | 17.140 | 14050 | 2333.714 | 2.22% |
| 2026-01-26 | 17.320 | 16.970 | -0.420 | -2.42% | 16.880 | 17.410 | 11202 | 1910.992 | 1.77% |
| 2026-01-23 | 17.360 | 17.390 | 0.020 | 0.12% | 17.270 | 17.500 | 13533 | 2354.040 | 2.14% |
| 2026-01-22 | 17.100 | 17.370 | 0.340 | 2.00% | 17.040 | 17.390 | 11677 | 2015.140 | 1.85% |
| 2026-01-21 | 16.890 | 17.030 | 0.110 | 0.65% | 16.790 | 17.140 | 7350 | 1251.701 | 1.16% |
| 2026-01-20 | 17.160 | 16.920 | -0.240 | -1.40% | 16.830 | 17.250 | 10733 | 1824.194 | 1.70% |
| 2026-01-19 | 17.230 | 17.160 | -0.180 | -1.04% | 17.120 | 17.410 | 10091 | 1738.227 | 1.60% |
| 2026-01-16 | 17.600 | 17.340 | -0.020 | -0.12% | 17.210 | 17.600 | 13575 | 2352.716 | 2.15% |
| 2026-01-15 | 17.300 | 17.360 | -0.030 | -0.17% | 17.190 | 17.610 | 14956 | 2606.700 | 2.37% |
| 2026-01-14 | 17.320 | 17.390 | 0.100 | 0.58% | 17.130 | 17.660 | 24449 | 4250.220 | 3.87% |
| 2026-01-13 | 17.590 | 17.290 | -0.280 | -1.59% | 17.180 | 17.840 | 29293 | 5144.564 | 4.64% |
| 2026-01-12 | 16.880 | 17.570 | 0.720 | 4.27% | 16.810 | 17.580 | 31954 | 5510.039 | 5.06% |
| 2026-01-09 | 16.780 | 16.850 | 0.070 | 0.42% | 16.630 | 16.950 | 14599 | 2452.853 | 2.31% |
| 2026-01-08 | 16.500 | 16.780 | 0.210 | 1.27% | 16.500 | 16.850 | 11663 | 1949.516 | 1.85% |
| 2026-01-07 | 16.890 | 16.570 | -0.300 | -1.78% | 16.550 | 17.040 | 16019 | 2696.078 | 2.54% |
| 2026-01-06 | 16.950 | 16.870 | 0.200 | 1.20% | 16.600 | 16.950 | 14695 | 2471.142 | 2.33% |
| 2026-01-05 | 16.830 | 16.670 | 0.060 | 0.36% | 16.530 | 16.830 | 9538 | 1586.860 | 1.51% |
| 2025-12-31 | 16.960 | 16.610 | -0.240 | -1.42% | 16.590 | 16.990 | 11139 | 1857.704 | 1.76% |
| 2025-12-30 | 16.610 | 16.850 | 0.490 | 3.00% | 16.210 | 17.060 | 21673 | 3625.093 | 3.43% |
| 2025-12-29 | 16.660 | 16.360 | -0.300 | -1.80% | 16.360 | 16.760 | 10512 | 1733.723 | 1.66% |
| 2025-12-26 | 16.740 | 16.660 | -0.120 | -0.72% | 16.490 | 16.860 | 11002 | 1833.179 | 1.74% |
| 2025-12-25 | 16.830 | 16.780 | -0.010 | -0.06% | 16.690 | 16.980 | 8407 | 1414.453 | 1.33% |
| 2025-12-24 | 16.760 | 16.790 | 0.020 | 0.12% | 16.580 | 16.840 | 8840 | 1480.476 | 1.40% |
| 2025-12-23 | 17.120 | 16.770 | -0.090 | -0.53% | 16.550 | 17.120 | 9928 | 1657.211 | 1.57% |
| 2025-12-22 | 16.990 | 16.860 | 0.010 | 0.06% | 16.800 | 17.110 | 9492 | 1603.907 | 1.50% |
| 2025-12-19 | 16.800 | 16.850 | 0.190 | 1.14% | 16.560 | 16.990 | 11852 | 1998.660 | 1.88% |
| 2025-12-18 | 16.670 | 16.660 | -0.100 | -0.60% | 16.600 | 16.860 | 9859 | 1650.057 | 1.56% |
| 2025-12-17 | 16.710 | 16.760 | 0.000 | 0.00% | 16.400 | 16.830 | 13831 | 2291.040 | 2.19% |
| 2025-12-16 | 16.570 | 16.760 | 0.110 | 0.66% | 16.500 | 17.000 | 22081 | 3703.762 | 3.49% |
| 2025-12-15 | 16.930 | 16.650 | -0.100 | -0.60% | 16.380 | 16.930 | 15444 | 2559.490 | 2.44% |
| 2025-12-12 | 16.620 | 16.750 | 0.050 | 0.30% | 16.420 | 16.990 | 17321 | 2904.299 | 2.74% |
| 2025-12-11 | 16.480 | 16.700 | 0.370 | 2.27% | 16.120 | 17.180 | 27141 | 4538.975 | 4.30% |
| 2025-12-10 | 16.220 | 16.330 | 0.300 | 1.87% | 15.830 | 16.350 | 10543 | 1694.134 | 1.67% |
| 2025-12-09 | 16.470 | 16.030 | -0.450 | -2.73% | 16.010 | 16.480 | 10724 | 1733.569 | 1.70% |
| 2025-12-08 | 16.330 | 16.480 | 0.140 | 0.86% | 16.200 | 16.540 | 12516 | 2054.687 | 1.98% |
| 2025-12-05 | 16.200 | 16.340 | 0.130 | 0.80% | 15.850 | 16.410 | 20480 | 3296.915 | 3.24% |
| 2025-12-04 | 16.500 | 16.210 | -0.140 | -0.86% | 16.050 | 16.500 | 10532 | 1710.496 | 1.67% |
| 2025-12-03 | 16.770 | 16.350 | -0.300 | -1.80% | 16.100 | 16.770 | 11475 | 1868.744 | 1.82% |
| 2025-12-02 | 16.500 | 16.650 | 0.000 | 0.00% | 16.360 | 16.930 | 24898 | 4143.982 | 3.94% |
| 2025-12-01 | 15.890 | 16.650 | 0.940 | 5.98% | 15.700 | 16.990 | 36609 | 6065.851 | 5.79% |
| 2025-11-28 | 15.610 | 15.710 | 0.050 | 0.32% | 15.530 | 15.760 | 10532 | 1646.250 | 1.67% |
| 2025-11-27 | 15.690 | 15.660 | -0.150 | -0.95% | 15.590 | 15.880 | 10793 | 1697.590 | 1.71% |
| 2025-11-26 | 16.070 | 15.810 | -0.240 | -1.50% | 15.620 | 16.160 | 12307 | 1946.629 | 1.95% |
| 2025-11-25 | 15.770 | 16.050 | 0.360 | 2.29% | 15.750 | 16.080 | 12119 | 1935.055 | 1.92% |
| 2025-11-24 | 15.910 | 15.690 | 0.050 | 0.32% | 15.520 | 15.910 | 8261 | 1294.791 | 1.31% |
| 2025-11-21 | 16.280 | 15.640 | -0.630 | -3.87% | 15.500 | 16.380 | 21849 | 3453.368 | 3.46% |
| 2025-11-20 | 16.940 | 16.270 | -0.450 | -2.69% | 16.260 | 16.940 | 12597 | 2071.200 | 1.99% |
| 2025-11-19 | 17.150 | 16.720 | -0.450 | -2.62% | 16.690 | 17.260 | 13014 | 2199.562 | 2.06% |
| 2025-11-18 | 17.730 | 17.170 | -0.610 | -3.43% | 17.160 | 17.750 | 15953 | 2774.752 | 2.53% |
| 2025-11-17 | 17.420 | 17.780 | 0.300 | 1.72% | 17.400 | 17.980 | 17325 | 3078.071 | 2.74% |
| 2025-11-14 | 17.750 | 17.480 | -0.390 | -2.18% | 17.470 | 17.920 | 11952 | 2118.133 | 1.89% |
| 2025-11-13 | 17.670 | 17.870 | 0.200 | 1.13% | 17.540 | 17.990 | 11285 | 2015.947 | 1.79% |
| 2025-11-12 | 17.760 | 17.670 | 0.010 | 0.06% | 17.400 | 17.760 | 10455 | 1840.776 | 1.65% |
| 2025-11-11 | 17.780 | 17.660 | 0.070 | 0.40% | 17.380 | 17.800 | 8716 | 1535.998 | 1.38% |
| 2025-11-10 | 17.860 | 17.590 | -0.260 | -1.46% | 17.530 | 18.060 | 15836 | 2793.329 | 2.51% |
| 2025-11-07 | 18.280 | 17.850 | -0.270 | -1.49% | 17.850 | 18.280 | 12051 | 2173.308 | 1.91% |
| 2025-11-06 | 18.310 | 18.120 | -0.120 | -0.66% | 18.030 | 18.350 | 12801 | 2325.697 | 2.03% |
| 2025-11-05 | 17.930 | 18.240 | 0.130 | 0.72% | 17.800 | 18.350 | 13537 | 2457.428 | 2.14% |
| 2025-11-04 | 18.320 | 18.110 | -0.240 | -1.31% | 17.870 | 18.550 | 17629 | 3191.075 | 2.79% |
| 2025-11-03 | 18.880 | 18.350 | -0.310 | -1.66% | 18.220 | 18.880 | 19440 | 3594.269 | 3.08% |
| 2025-10-31 | 18.390 | 18.660 | 0.260 | 1.41% | 18.200 | 18.900 | 24300 | 4539.180 | 3.85% |
| 2025-10-30 | 19.280 | 18.400 | -0.510 | -2.70% | 18.380 | 19.280 | 45397 | 8565.915 | 7.19% |
| 2025-10-29 | 18.090 | 18.910 | 0.920 | 5.11% | 17.610 | 19.180 | 34015 | 6272.807 | 5.38% |
| 2025-10-28 | 18.030 | 17.990 | -0.110 | -0.61% | 17.900 | 18.270 | 11986 | 2167.236 | 1.90% |
| 2025-10-27 | 18.010 | 18.100 | 0.160 | 0.89% | 17.990 | 18.240 | 12369 | 2237.670 | 1.96% |
| 2025-10-24 | 18.220 | 17.940 | -0.060 | -0.33% | 17.850 | 18.220 | 10366 | 1862.981 | 1.64% |
| 2025-10-23 | 18.260 | 18.000 | -0.320 | -1.75% | 17.770 | 18.260 | 11215 | 2010.338 | 1.78% |
| 2025-10-22 | 18.300 | 18.320 | 0.140 | 0.77% | 18.080 | 18.770 | 23459 | 4315.985 | 3.71% |
| 2025-10-21 | 17.840 | 18.180 | 0.790 | 4.54% | 17.590 | 18.200 | 24435 | 4389.349 | 3.87% |
| 2025-10-20 | 17.280 | 17.390 | 0.340 | 1.99% | 17.180 | 17.580 | 13585 | 2365.342 | 2.15% |
| 2025-10-17 | 17.900 | 17.050 | -0.840 | -4.70% | 17.010 | 18.050 | 16887 | 2949.359 | 2.67% |
| 2025-10-16 | 18.340 | 17.890 | -0.420 | -2.29% | 17.810 | 18.570 | 15310 | 2790.581 | 2.42% |
深证大盘股票行情在线 K线走势图
摩尔线程(920454)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
