摩尔线程(920455)股票行情
摩尔线程(920455)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 | 8.800 | 8.920 | 0.080 | 0.90% | 8.780 | 9.000 | 16993 | 1514.254 | 1.82% |
| 2026-02-05 | 8.960 | 8.840 | -0.190 | -2.10% | 8.810 | 9.110 | 19482 | 1741.465 | 2.08% |
| 2026-02-04 | 8.950 | 9.030 | 0.080 | 0.89% | 8.920 | 9.180 | 23046 | 2084.995 | 2.46% |
| 2026-02-03 | 8.840 | 8.950 | 0.180 | 2.05% | 8.760 | 9.030 | 18743 | 1669.098 | 2.00% |
| 2026-02-02 | 8.990 | 8.770 | -0.220 | -2.45% | 8.740 | 9.040 | 24914 | 2215.533 | 2.66% |
| 2026-01-30 | 9.260 | 8.990 | -0.300 | -3.23% | 8.990 | 9.260 | 31797 | 2886.638 | 3.40% |
| 2026-01-29 | 9.250 | 9.290 | -0.050 | -0.54% | 9.180 | 9.420 | 30354 | 2816.668 | 3.24% |
| 2026-01-28 | 9.420 | 9.340 | -0.090 | -0.95% | 9.250 | 9.570 | 49789 | 4677.240 | 5.32% |
| 2026-01-27 | 9.230 | 9.430 | 0.090 | 0.96% | 9.220 | 9.500 | 40472 | 3782.854 | 4.32% |
| 2026-01-26 | 9.660 | 9.340 | -0.330 | -3.41% | 9.260 | 9.660 | 58821 | 5524.121 | 6.28% |
| 2026-01-23 | 9.900 | 9.670 | -0.300 | -3.01% | 9.500 | 9.900 | 89795 | 8714.418 | 9.59% |
| 2026-01-22 | 9.810 | 9.970 | -0.530 | -5.05% | 9.670 | 10.430 | 147658 | 14627.621 | 15.77% |
| 2026-01-21 | 9.100 | 10.500 | 1.750 | 20.00% | 8.960 | 11.340 | 195585 | 20151.111 | 20.89% |
| 2026-01-20 | 8.640 | 8.750 | 0.140 | 1.63% | 8.580 | 8.810 | 11260 | 978.440 | 1.20% |
| 2026-01-19 | 8.640 | 8.610 | -0.010 | -0.12% | 8.520 | 8.760 | 17215 | 1492.257 | 1.84% |
| 2026-01-16 | 8.750 | 8.620 | -0.130 | -1.49% | 8.580 | 8.810 | 26841 | 2326.342 | 2.89% |
| 2026-01-15 | 8.930 | 8.750 | -0.200 | -2.23% | 8.720 | 9.050 | 14835 | 1316.943 | 1.60% |
| 2026-01-14 | 8.920 | 8.950 | 0.050 | 0.56% | 8.790 | 9.120 | 22049 | 1971.469 | 2.38% |
| 2026-01-13 | 8.970 | 8.900 | -0.060 | -0.67% | 8.840 | 9.220 | 37835 | 3414.346 | 4.08% |
| 2026-01-12 | 8.780 | 8.960 | 0.260 | 2.99% | 8.620 | 8.990 | 32390 | 2840.581 | 3.49% |
| 2026-01-09 | 8.680 | 8.700 | 0.030 | 0.35% | 8.600 | 8.860 | 15013 | 1305.953 | 1.62% |
| 2026-01-08 | 8.620 | 8.670 | 0.050 | 0.58% | 8.560 | 8.750 | 7717 | 670.020 | 0.83% |
| 2026-01-07 | 8.710 | 8.620 | -0.020 | -0.23% | 8.550 | 8.820 | 9246 | 804.206 | 1.00% |
| 2026-01-06 | 8.450 | 8.640 | 0.200 | 2.37% | 8.410 | 8.680 | 10572 | 905.039 | 1.14% |
| 2026-01-05 | 8.420 | 8.440 | 0.040 | 0.48% | 8.350 | 8.540 | 20469 | 1725.487 | 2.21% |
| 2025-12-31 | 8.760 | 8.400 | -0.310 | -3.56% | 8.370 | 8.830 | 22967 | 1962.371 | 2.48% |
| 2025-12-30 | 8.870 | 8.710 | -0.060 | -0.68% | 8.640 | 8.870 | 4035 | 352.431 | 0.43% |
| 2025-12-29 | 8.820 | 8.770 | -0.060 | -0.68% | 8.710 | 8.830 | 5804 | 509.030 | 0.63% |
| 2025-12-26 | 8.840 | 8.830 | 0.000 | 0.00% | 8.720 | 8.860 | 9236 | 813.575 | 1.00% |
| 2025-12-25 | 8.880 | 8.830 | -0.050 | -0.56% | 8.770 | 8.960 | 7512 | 665.042 | 0.81% |
| 2025-12-24 | 8.900 | 8.880 | -0.020 | -0.22% | 8.780 | 9.010 | 9573 | 848.535 | 1.03% |
| 2025-12-23 | 9.390 | 8.900 | -0.310 | -3.37% | 8.720 | 9.390 | 11822 | 1063.544 | 1.27% |
| 2025-12-22 | 9.250 | 9.210 | 0.060 | 0.66% | 9.060 | 9.350 | 7436 | 686.893 | 0.80% |
| 2025-12-19 | 8.980 | 9.150 | 0.240 | 2.69% | 8.960 | 9.250 | 13239 | 1214.620 | 1.43% |
| 2025-12-18 | 8.950 | 8.910 | -0.050 | -0.56% | 8.850 | 9.010 | 4005 | 357.660 | 0.43% |
| 2025-12-17 | 9.020 | 8.960 | -0.070 | -0.78% | 8.730 | 9.060 | 9141 | 810.846 | 0.99% |
| 2025-12-16 | 8.880 | 9.030 | 0.090 | 1.01% | 8.820 | 9.080 | 7086 | 635.761 | 0.76% |
| 2025-12-15 | 8.840 | 8.940 | 0.030 | 0.34% | 8.830 | 9.050 | 5530 | 495.515 | 0.60% |
| 2025-12-12 | 8.840 | 8.910 | 0.070 | 0.79% | 8.700 | 9.100 | 11162 | 1001.700 | 1.20% |
| 2025-12-11 | 8.610 | 8.840 | 0.280 | 3.27% | 8.440 | 9.030 | 13735 | 1212.029 | 1.48% |
| 2025-12-10 | 8.680 | 8.560 | -0.120 | -1.38% | 8.430 | 8.680 | 6462 | 550.295 | 0.70% |
| 2025-12-09 | 8.830 | 8.680 | -0.200 | -2.25% | 8.650 | 8.880 | 7629 | 667.844 | 0.82% |
| 2025-12-08 | 9.000 | 8.880 | -0.070 | -0.78% | 8.800 | 9.000 | 9657 | 859.110 | 1.04% |
| 2025-12-05 | 8.660 | 8.950 | 0.270 | 3.11% | 8.580 | 8.970 | 7961 | 700.990 | 0.86% |
| 2025-12-04 | 8.710 | 8.680 | -0.060 | -0.69% | 8.660 | 8.860 | 4653 | 406.722 | 0.50% |
| 2025-12-03 | 8.940 | 8.740 | -0.210 | -2.35% | 8.700 | 8.950 | 6080 | 533.465 | 0.66% |
| 2025-12-02 | 9.140 | 8.950 | -0.150 | -1.65% | 8.820 | 9.220 | 8673 | 775.720 | 0.93% |
| 2025-12-01 | 8.880 | 9.100 | 0.220 | 2.48% | 8.800 | 9.120 | 7722 | 694.188 | 0.83% |
| 2025-11-28 | 8.900 | 8.880 | 0.130 | 1.49% | 8.590 | 8.910 | 6146 | 537.549 | 0.66% |
| 2025-11-27 | 8.900 | 8.750 | -0.150 | -1.69% | 8.710 | 9.010 | 7009 | 621.675 | 0.76% |
| 2025-11-26 | 9.180 | 8.900 | -0.210 | -2.31% | 8.880 | 9.180 | 5579 | 502.455 | 0.60% |
| 2025-11-25 | 9.060 | 9.110 | 0.090 | 1.00% | 8.950 | 9.250 | 9214 | 839.065 | 0.99% |
| 2025-11-24 | 9.010 | 9.020 | 0.080 | 0.89% | 8.800 | 9.020 | 8627 | 768.765 | 0.93% |
| 2025-11-21 | 9.390 | 8.940 | -0.490 | -5.20% | 8.940 | 9.400 | 11032 | 1005.092 | 1.19% |
| 2025-11-20 | 9.580 | 9.430 | -0.080 | -0.84% | 9.400 | 9.670 | 5835 | 553.873 | 0.63% |
| 2025-11-19 | 9.660 | 9.510 | -0.150 | -1.55% | 9.470 | 9.670 | 5887 | 562.230 | 0.63% |
| 2025-11-18 | 9.840 | 9.660 | -0.160 | -1.63% | 9.560 | 9.890 | 7920 | 766.730 | 0.85% |
| 2025-11-17 | 9.930 | 9.820 | -0.130 | -1.31% | 9.810 | 10.050 | 7306 | 723.938 | 0.79% |
| 2025-11-14 | 10.300 | 9.950 | -0.140 | -1.39% | 9.950 | 10.300 | 10077 | 1011.600 | 1.09% |
| 2025-11-13 | 10.160 | 10.090 | 0.000 | 0.00% | 9.990 | 10.200 | 9503 | 961.190 | 1.02% |
| 2025-11-12 | 10.070 | 10.090 | 0.060 | 0.60% | 9.940 | 10.170 | 8571 | 865.321 | 0.92% |
| 2025-11-11 | 9.980 | 10.030 | 0.140 | 1.42% | 9.880 | 10.100 | 6469 | 646.258 | 0.70% |
| 2025-11-10 | 9.970 | 9.890 | -0.090 | -0.90% | 9.840 | 10.030 | 9923 | 983.961 | 1.07% |
| 2025-11-07 | 9.840 | 9.980 | 0.000 | 0.00% | 9.840 | 10.100 | 9951 | 989.429 | 1.07% |
| 2025-11-06 | 10.240 | 9.980 | -0.220 | -2.16% | 9.910 | 10.350 | 14911 | 1506.910 | 1.61% |
| 2025-11-05 | 10.000 | 10.200 | 0.160 | 1.59% | 9.830 | 10.240 | 15550 | 1567.849 | 1.68% |
| 2025-11-04 | 9.970 | 10.040 | 0.060 | 0.60% | 9.890 | 10.110 | 9888 | 989.171 | 1.07% |
| 2025-11-03 | 10.030 | 9.980 | -0.050 | -0.50% | 9.890 | 10.170 | 10924 | 1095.572 | 1.18% |
| 2025-10-31 | 9.900 | 10.030 | 0.080 | 0.80% | 9.860 | 10.250 | 9609 | 971.511 | 1.04% |
| 2025-10-30 | 10.100 | 9.950 | -0.150 | -1.49% | 9.910 | 10.380 | 14251 | 1446.853 | 1.54% |
| 2025-10-29 | 9.890 | 10.100 | 0.320 | 3.27% | 9.470 | 10.160 | 14332 | 1416.527 | 1.54% |
| 2025-10-28 | 9.990 | 9.780 | -0.200 | -2.00% | 9.720 | 9.990 | 6232 | 612.766 | 0.67% |
| 2025-10-27 | 9.980 | 9.980 | 0.070 | 0.71% | 9.860 | 10.130 | 5413 | 539.640 | 0.58% |
| 2025-10-24 | 10.040 | 9.910 | -0.150 | -1.49% | 9.870 | 10.170 | 9240 | 919.500 | 1.00% |
| 2025-10-23 | 10.010 | 10.060 | 0.050 | 0.50% | 9.750 | 10.090 | 9502 | 941.501 | 1.02% |
| 2025-10-22 | 10.140 | 10.010 | 0.140 | 1.42% | 9.870 | 10.440 | 23463 | 2383.558 | 2.53% |
| 2025-10-21 | 9.550 | 9.870 | 0.330 | 3.46% | 9.400 | 9.990 | 14096 | 1378.171 | 1.52% |
| 2025-10-20 | 9.380 | 9.540 | 0.210 | 2.25% | 9.250 | 9.600 | 12541 | 1184.265 | 1.35% |
| 2025-10-17 | 9.420 | 9.330 | -0.090 | -0.96% | 9.250 | 9.480 | 11502 | 1075.518 | 1.24% |
| 2025-10-16 | 9.620 | 9.420 | -0.220 | -2.28% | 9.420 | 9.790 | 9499 | 908.868 | 1.02% |
深证大盘股票行情在线 K线走势图
摩尔线程(920455)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
