摩尔线程(920469)股票行情
摩尔线程(920469)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 | 10.700 | 10.890 | 0.190 | 1.78% | 10.660 | 10.980 | 21209 | 2307.567 | 2.05% |
| 2026-02-05 | 10.740 | 10.700 | -0.140 | -1.29% | 10.600 | 10.790 | 12269 | 1311.718 | 1.19% |
| 2026-02-04 | 10.900 | 10.840 | -0.070 | -0.64% | 10.620 | 10.950 | 21502 | 2320.202 | 2.08% |
| 2026-02-03 | 10.930 | 10.910 | 0.090 | 0.83% | 10.710 | 10.950 | 17307 | 1873.139 | 1.67% |
| 2026-02-02 | 11.430 | 10.820 | -0.710 | -6.16% | 10.500 | 11.430 | 34508 | 3776.845 | 3.34% |
| 2026-01-30 | 11.570 | 11.530 | -0.060 | -0.52% | 11.370 | 11.680 | 12288 | 1416.180 | 1.19% |
| 2026-01-29 | 11.760 | 11.590 | -0.200 | -1.70% | 11.520 | 11.790 | 16447 | 1914.030 | 1.59% |
| 2026-01-28 | 11.990 | 11.790 | -0.210 | -1.75% | 11.700 | 11.990 | 23024 | 2717.415 | 2.23% |
| 2026-01-27 | 12.250 | 12.000 | -0.300 | -2.44% | 11.730 | 12.260 | 30885 | 3671.070 | 2.99% |
| 2026-01-26 | 12.580 | 12.300 | -0.300 | -2.38% | 12.150 | 12.660 | 26828 | 3318.716 | 2.59% |
| 2026-01-23 | 12.490 | 12.600 | 0.270 | 2.19% | 12.450 | 12.900 | 45370 | 5753.738 | 4.39% |
| 2026-01-22 | 12.350 | 12.330 | -0.020 | -0.16% | 12.250 | 12.410 | 18714 | 2303.750 | 1.81% |
| 2026-01-21 | 12.440 | 12.350 | -0.040 | -0.32% | 12.250 | 12.440 | 19036 | 2344.651 | 1.84% |
| 2026-01-20 | 12.490 | 12.390 | -0.030 | -0.24% | 12.210 | 12.590 | 26113 | 3231.243 | 2.52% |
| 2026-01-19 | 12.400 | 12.420 | 0.060 | 0.49% | 12.170 | 12.560 | 24729 | 3053.994 | 2.39% |
| 2026-01-16 | 12.490 | 12.360 | 0.020 | 0.16% | 12.200 | 12.490 | 27017 | 3332.642 | 2.61% |
| 2026-01-15 | 12.520 | 12.340 | -0.190 | -1.52% | 12.270 | 12.590 | 25295 | 3134.551 | 2.45% |
| 2026-01-14 | 12.590 | 12.530 | -0.050 | -0.40% | 12.300 | 12.850 | 48515 | 6089.182 | 4.69% |
| 2026-01-13 | 12.610 | 12.580 | -0.040 | -0.32% | 12.390 | 12.910 | 41264 | 5230.238 | 3.99% |
| 2026-01-12 | 12.300 | 12.620 | 0.330 | 2.69% | 12.090 | 12.760 | 52577 | 6543.880 | 5.08% |
| 2026-01-09 | 12.200 | 12.290 | 0.120 | 0.99% | 12.050 | 12.380 | 32379 | 3967.442 | 3.13% |
| 2026-01-08 | 12.000 | 12.170 | 0.060 | 0.50% | 11.910 | 12.170 | 20857 | 2521.712 | 2.02% |
| 2026-01-07 | 12.180 | 12.110 | -0.090 | -0.74% | 12.000 | 12.380 | 29266 | 3555.350 | 2.83% |
| 2026-01-06 | 12.080 | 12.200 | 0.140 | 1.16% | 12.070 | 12.480 | 29809 | 3648.528 | 2.88% |
| 2026-01-05 | 12.280 | 12.060 | -0.170 | -1.39% | 11.840 | 12.310 | 34086 | 4094.691 | 3.29% |
| 2025-12-31 | 12.500 | 12.230 | -0.430 | -3.40% | 12.130 | 12.590 | 43877 | 5394.450 | 4.24% |
| 2025-12-30 | 12.560 | 12.660 | 0.100 | 0.80% | 12.050 | 13.120 | 74906 | 9407.939 | 7.24% |
| 2025-12-29 | 11.710 | 12.560 | 0.850 | 7.26% | 11.580 | 12.670 | 90050 | 11073.571 | 8.70% |
| 2025-12-26 | 11.880 | 11.710 | -0.150 | -1.26% | 11.610 | 11.950 | 18152 | 2129.456 | 1.75% |
| 2025-12-25 | 11.790 | 11.860 | 0.180 | 1.54% | 11.680 | 11.970 | 24433 | 2894.729 | 2.36% |
| 2025-12-24 | 11.700 | 11.680 | -0.020 | -0.17% | 11.530 | 11.750 | 13471 | 1565.342 | 1.30% |
| 2025-12-23 | 11.860 | 11.700 | -0.130 | -1.10% | 11.550 | 11.870 | 16301 | 1903.838 | 1.58% |
| 2025-12-22 | 11.880 | 11.830 | 0.090 | 0.77% | 11.640 | 11.890 | 17174 | 2023.319 | 1.66% |
| 2025-12-19 | 11.620 | 11.740 | 0.100 | 0.86% | 11.560 | 11.850 | 18581 | 2182.455 | 1.80% |
| 2025-12-18 | 11.600 | 11.640 | -0.030 | -0.26% | 11.500 | 11.730 | 15650 | 1816.375 | 1.51% |
| 2025-12-17 | 11.780 | 11.670 | 0.120 | 1.04% | 11.380 | 12.050 | 32026 | 3760.696 | 3.10% |
| 2025-12-16 | 11.430 | 11.550 | 0.120 | 1.05% | 11.340 | 11.840 | 22941 | 2668.180 | 2.22% |
| 2025-12-15 | 11.600 | 11.430 | -0.290 | -2.47% | 11.340 | 11.710 | 22617 | 2596.002 | 2.19% |
| 2025-12-12 | 11.450 | 11.720 | 0.230 | 2.00% | 11.240 | 12.160 | 46729 | 5480.909 | 4.52% |
| 2025-12-11 | 11.120 | 11.490 | 0.420 | 3.79% | 10.880 | 11.870 | 40016 | 4596.393 | 3.87% |
| 2025-12-10 | 11.340 | 11.070 | -0.200 | -1.77% | 10.880 | 11.340 | 21933 | 2406.608 | 2.12% |
| 2025-12-09 | 11.470 | 11.270 | -0.100 | -0.88% | 11.110 | 11.470 | 17568 | 1978.802 | 1.70% |
| 2025-12-08 | 11.400 | 11.370 | 0.000 | 0.00% | 11.310 | 11.480 | 19242 | 2190.207 | 1.86% |
| 2025-12-05 | 11.310 | 11.370 | -0.020 | -0.18% | 11.190 | 11.490 | 23369 | 2651.385 | 2.26% |
| 2025-12-04 | 11.610 | 11.390 | -0.050 | -0.44% | 11.220 | 11.840 | 21188 | 2436.525 | 2.05% |
| 2025-12-03 | 11.690 | 11.440 | -0.190 | -1.63% | 11.260 | 11.690 | 14155 | 1615.182 | 1.37% |
| 2025-12-02 | 11.800 | 11.630 | -0.190 | -1.61% | 11.500 | 11.910 | 16366 | 1913.046 | 1.58% |
| 2025-12-01 | 11.320 | 11.820 | 0.480 | 4.23% | 11.230 | 11.910 | 30941 | 3600.350 | 2.99% |
| 2025-11-28 | 11.470 | 11.340 | -0.130 | -1.13% | 11.160 | 11.470 | 15881 | 1788.654 | 1.54% |
| 2025-11-27 | 11.790 | 11.470 | -0.210 | -1.80% | 11.260 | 11.790 | 29619 | 3382.499 | 2.86% |
| 2025-11-26 | 11.850 | 11.680 | -0.150 | -1.27% | 11.590 | 11.850 | 18115 | 2120.299 | 1.75% |
| 2025-11-25 | 11.810 | 11.830 | 0.170 | 1.46% | 11.660 | 12.050 | 21623 | 2568.717 | 2.09% |
| 2025-11-24 | 11.660 | 11.660 | 0.040 | 0.34% | 11.530 | 11.820 | 16916 | 1973.901 | 1.64% |
| 2025-11-21 | 12.080 | 11.620 | -0.610 | -4.99% | 11.590 | 12.230 | 24897 | 2936.832 | 2.41% |
| 2025-11-20 | 12.630 | 12.230 | -0.400 | -3.17% | 12.000 | 12.660 | 26846 | 3303.662 | 2.60% |
| 2025-11-19 | 12.730 | 12.630 | -0.160 | -1.25% | 12.450 | 12.880 | 16999 | 2141.842 | 1.64% |
| 2025-11-18 | 13.090 | 12.790 | -0.300 | -2.29% | 12.550 | 13.120 | 25557 | 3256.178 | 2.47% |
| 2025-11-17 | 13.490 | 13.090 | -0.280 | -2.09% | 12.990 | 13.490 | 27815 | 3652.506 | 2.69% |
| 2025-11-14 | 13.520 | 13.370 | -0.270 | -1.98% | 13.350 | 13.690 | 19094 | 2577.146 | 1.85% |
| 2025-11-13 | 13.490 | 13.640 | 0.180 | 1.34% | 13.440 | 13.860 | 26995 | 3690.031 | 2.61% |
| 2025-11-12 | 13.580 | 13.460 | -0.040 | -0.30% | 13.260 | 13.620 | 25263 | 3394.511 | 2.44% |
| 2025-11-11 | 13.600 | 13.500 | -0.110 | -0.81% | 13.410 | 13.700 | 22364 | 3019.974 | 2.16% |
| 2025-11-10 | 13.660 | 13.610 | -0.150 | -1.09% | 13.410 | 13.740 | 32893 | 4452.454 | 3.18% |
| 2025-11-07 | 13.500 | 13.760 | 0.270 | 2.00% | 13.390 | 14.130 | 55922 | 7736.061 | 5.41% |
| 2025-11-06 | 13.600 | 13.490 | 0.060 | 0.45% | 13.320 | 13.690 | 23774 | 3207.008 | 2.30% |
| 2025-11-05 | 13.310 | 13.430 | 0.010 | 0.07% | 13.250 | 13.590 | 18126 | 2438.464 | 1.75% |
| 2025-11-04 | 13.780 | 13.420 | -0.330 | -2.40% | 13.300 | 13.790 | 24434 | 3288.856 | 2.36% |
| 2025-11-03 | 13.900 | 13.750 | -0.050 | -0.36% | 13.580 | 14.090 | 26268 | 3634.522 | 2.54% |
| 2025-10-31 | 13.570 | 13.800 | 0.130 | 0.95% | 13.450 | 14.150 | 29536 | 4084.583 | 2.86% |
| 2025-10-30 | 13.800 | 13.670 | -0.330 | -2.36% | 13.500 | 14.060 | 44991 | 6226.997 | 4.35% |
| 2025-10-29 | 13.460 | 14.000 | 0.490 | 3.63% | 13.200 | 14.140 | 39693 | 5417.424 | 3.84% |
| 2025-10-28 | 13.750 | 13.510 | -0.260 | -1.89% | 13.460 | 13.820 | 21370 | 2909.566 | 2.07% |
| 2025-10-27 | 13.870 | 13.770 | 0.020 | 0.15% | 13.700 | 13.970 | 18823 | 2600.718 | 1.82% |
| 2025-10-24 | 13.630 | 13.750 | 0.030 | 0.22% | 13.630 | 13.880 | 22105 | 3041.582 | 2.14% |
| 2025-10-23 | 14.180 | 13.720 | -0.230 | -1.65% | 13.510 | 14.250 | 23010 | 3187.030 | 2.22% |
| 2025-10-22 | 13.960 | 13.950 | 0.090 | 0.65% | 13.770 | 14.260 | 25485 | 3568.933 | 2.46% |
| 2025-10-21 | 13.390 | 13.860 | 0.510 | 3.82% | 13.250 | 13.890 | 27594 | 3772.657 | 2.67% |
| 2025-10-20 | 13.420 | 13.350 | 0.020 | 0.15% | 13.160 | 13.570 | 16365 | 2188.505 | 1.58% |
| 2025-10-17 | 13.950 | 13.330 | -0.600 | -4.31% | 13.260 | 13.990 | 32766 | 4436.901 | 3.17% |
| 2025-10-16 | 14.360 | 13.930 | -0.430 | -2.99% | 13.780 | 14.400 | 23132 | 3245.414 | 2.24% |
深证大盘股票行情在线 K线走势图
摩尔线程(920469)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
