摩尔线程(920475)股票行情
摩尔线程(920475)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 | 16.250 | 16.080 | -0.010 | -0.06% | 16.080 | 16.450 | 7403 | 1205.742 | 1.76% |
| 2026-02-05 | 16.580 | 16.090 | -0.510 | -3.07% | 16.070 | 16.690 | 10058 | 1649.493 | 2.39% |
| 2026-02-04 | 17.010 | 16.600 | -0.380 | -2.24% | 16.550 | 17.010 | 21170 | 2881.917 | 5.04% |
| 2026-02-03 | 17.100 | 16.980 | 0.080 | 0.47% | 16.700 | 17.120 | 7566 | 1274.503 | 1.80% |
| 2026-02-02 | 17.000 | 16.900 | -0.160 | -0.94% | 16.750 | 17.170 | 4385 | 743.888 | 1.04% |
| 2026-01-30 | 17.220 | 17.060 | -0.380 | -2.18% | 17.000 | 17.500 | 6439 | 1107.604 | 1.53% |
| 2026-01-29 | 17.210 | 17.440 | 0.180 | 1.04% | 17.120 | 17.680 | 8243 | 1440.306 | 1.96% |
| 2026-01-28 | 17.420 | 17.260 | -0.200 | -1.15% | 17.150 | 17.740 | 6609 | 1143.872 | 1.57% |
| 2026-01-27 | 17.850 | 17.460 | -0.390 | -2.18% | 17.100 | 17.850 | 9104 | 1577.106 | 2.17% |
| 2026-01-26 | 18.400 | 17.850 | -0.460 | -2.51% | 17.660 | 18.400 | 9344 | 1672.771 | 2.22% |
| 2026-01-23 | 18.400 | 18.310 | 0.030 | 0.16% | 18.300 | 18.480 | 9938 | 1827.274 | 2.37% |
| 2026-01-22 | 18.190 | 18.280 | 0.270 | 1.50% | 17.940 | 18.300 | 8703 | 1581.801 | 2.07% |
| 2026-01-21 | 17.960 | 18.010 | -0.090 | -0.50% | 17.910 | 18.200 | 5585 | 1009.423 | 1.33% |
| 2026-01-20 | 18.140 | 18.100 | 0.300 | 1.69% | 17.760 | 18.150 | 8684 | 1558.609 | 2.07% |
| 2026-01-19 | 18.290 | 17.800 | -0.210 | -1.17% | 17.770 | 18.290 | 7046 | 1264.101 | 1.68% |
| 2026-01-16 | 18.540 | 18.010 | -0.180 | -0.99% | 17.890 | 18.540 | 10594 | 1917.958 | 2.52% |
| 2026-01-15 | 18.710 | 18.190 | -0.520 | -2.78% | 18.120 | 19.000 | 15630 | 2896.726 | 3.72% |
| 2026-01-14 | 18.100 | 18.710 | 0.320 | 1.74% | 18.100 | 19.040 | 22777 | 4245.498 | 5.42% |
| 2026-01-13 | 19.670 | 18.390 | -0.480 | -2.54% | 18.290 | 19.670 | 26733 | 5025.440 | 6.36% |
| 2026-01-12 | 17.870 | 18.870 | 1.100 | 6.19% | 17.870 | 18.900 | 29454 | 5450.757 | 7.01% |
| 2026-01-09 | 18.290 | 17.770 | -0.120 | -0.67% | 17.700 | 18.290 | 14871 | 2659.428 | 3.54% |
| 2026-01-08 | 17.510 | 17.890 | 0.390 | 2.23% | 17.500 | 18.080 | 16674 | 2973.769 | 3.97% |
| 2026-01-07 | 18.450 | 17.500 | -1.000 | -5.41% | 17.500 | 18.470 | 27394 | 4921.897 | 6.52% |
| 2026-01-06 | 17.450 | 18.500 | 1.220 | 7.06% | 17.310 | 18.990 | 37007 | 6741.329 | 8.81% |
| 2026-01-05 | 17.360 | 17.280 | 0.080 | 0.47% | 17.020 | 17.450 | 8774 | 1515.581 | 2.09% |
| 2025-12-31 | 17.450 | 17.200 | -0.300 | -1.71% | 17.200 | 17.760 | 8437 | 1462.251 | 2.01% |
| 2025-12-30 | 17.240 | 17.500 | 0.020 | 0.11% | 17.160 | 17.700 | 9293 | 1620.416 | 2.21% |
| 2025-12-29 | 17.820 | 17.480 | -0.240 | -1.35% | 17.440 | 17.820 | 8956 | 1572.619 | 2.13% |
| 2025-12-26 | 17.810 | 17.720 | -0.220 | -1.23% | 17.560 | 17.980 | 14658 | 2600.790 | 3.49% |
| 2025-12-25 | 17.960 | 17.940 | 0.000 | 0.00% | 17.710 | 18.280 | 16265 | 2923.054 | 3.87% |
| 2025-12-24 | 18.170 | 17.940 | -0.280 | -1.54% | 17.900 | 18.630 | 18304 | 3317.667 | 4.36% |
| 2025-12-23 | 18.500 | 18.220 | -0.880 | -4.61% | 17.910 | 18.880 | 32113 | 5862.904 | 7.64% |
| 2025-12-22 | 18.530 | 19.100 | 0.100 | 0.53% | 18.530 | 19.900 | 39817 | 7604.916 | 9.48% |
| 2025-12-19 | 19.260 | 19.000 | -0.430 | -2.21% | 18.840 | 20.500 | 59618 | 11608.459 | 14.19% |
| 2025-12-18 | 17.600 | 19.430 | 1.540 | 8.61% | 17.410 | 21.080 | 78568 | 15437.909 | 18.70% |
| 2025-12-17 | 17.440 | 17.890 | 0.050 | 0.28% | 17.030 | 18.480 | 42630 | 7491.149 | 10.14% |
| 2025-12-16 | 17.550 | 17.840 | 1.320 | 7.99% | 17.500 | 19.940 | 58487 | 10977.892 | 13.92% |
| 2025-12-15 | 16.740 | 16.520 | -0.080 | -0.48% | 16.180 | 16.790 | 5946 | 982.815 | 1.41% |
| 2025-12-12 | 16.680 | 16.600 | -0.100 | -0.60% | 16.380 | 17.010 | 9976 | 1668.524 | 2.37% |
| 2025-12-11 | 16.030 | 16.700 | 0.750 | 4.70% | 15.620 | 17.200 | 19556 | 3247.823 | 4.65% |
| 2025-12-10 | 15.820 | 15.950 | 0.040 | 0.25% | 15.550 | 15.970 | 5925 | 931.026 | 1.41% |
| 2025-12-09 | 16.440 | 15.910 | -0.410 | -2.51% | 15.800 | 16.440 | 9105 | 1461.259 | 2.17% |
| 2025-12-08 | 16.570 | 16.320 | -0.180 | -1.09% | 16.200 | 16.600 | 7875 | 1294.188 | 1.87% |
| 2025-12-05 | 16.010 | 16.500 | 0.490 | 3.06% | 15.880 | 16.660 | 7288 | 1186.165 | 1.73% |
| 2025-12-04 | 16.690 | 16.010 | -0.340 | -2.08% | 16.010 | 16.870 | 5666 | 919.875 | 1.35% |
| 2025-12-03 | 16.510 | 16.350 | -0.330 | -1.98% | 16.340 | 16.810 | 6855 | 1134.694 | 1.63% |
| 2025-12-02 | 17.380 | 16.680 | -0.520 | -3.02% | 16.630 | 17.380 | 7789 | 1312.443 | 1.85% |
| 2025-12-01 | 16.750 | 17.200 | 0.600 | 3.61% | 16.470 | 17.240 | 10353 | 1757.312 | 2.46% |
| 2025-11-28 | 16.300 | 16.600 | 0.400 | 2.47% | 16.210 | 16.700 | 7054 | 1160.253 | 1.68% |
| 2025-11-27 | 16.660 | 16.200 | -0.350 | -2.11% | 16.180 | 16.720 | 5251 | 861.362 | 1.25% |
| 2025-11-26 | 17.100 | 16.550 | -0.380 | -2.24% | 16.450 | 17.110 | 5972 | 1001.769 | 1.42% |
| 2025-11-25 | 16.700 | 16.930 | 0.220 | 1.32% | 16.700 | 17.190 | 6163 | 1047.059 | 1.47% |
| 2025-11-24 | 16.630 | 16.710 | 0.100 | 0.60% | 16.400 | 16.910 | 7281 | 1211.147 | 1.73% |
| 2025-11-21 | 17.100 | 16.610 | -0.490 | -2.87% | 16.460 | 17.330 | 9107 | 1527.145 | 2.17% |
| 2025-11-20 | 17.960 | 17.100 | -0.620 | -3.50% | 17.100 | 17.960 | 8859 | 1534.678 | 2.11% |
| 2025-11-19 | 18.120 | 17.720 | -0.370 | -2.05% | 17.510 | 18.160 | 9808 | 1739.032 | 2.33% |
| 2025-11-18 | 18.390 | 18.090 | -0.090 | -0.50% | 17.820 | 18.410 | 10568 | 1909.367 | 2.51% |
| 2025-11-17 | 18.310 | 18.180 | -0.030 | -0.16% | 18.050 | 18.460 | 6061 | 1104.141 | 1.44% |
| 2025-11-14 | 18.690 | 18.210 | -0.420 | -2.25% | 18.210 | 18.790 | 10824 | 1998.915 | 2.58% |
| 2025-11-13 | 18.540 | 18.630 | 0.020 | 0.11% | 18.450 | 19.050 | 17448 | 3267.660 | 4.15% |
| 2025-11-12 | 19.890 | 18.610 | -1.220 | -6.15% | 18.610 | 19.890 | 29830 | 5692.824 | 7.10% |
| 2025-11-11 | 18.450 | 19.830 | 1.470 | 8.01% | 18.000 | 20.100 | 35531 | 6828.618 | 8.46% |
| 2025-11-10 | 18.670 | 18.360 | 0.010 | 0.05% | 18.250 | 18.670 | 4956 | 910.394 | 1.18% |
| 2025-11-07 | 18.600 | 18.350 | -0.300 | -1.61% | 18.310 | 18.730 | 5905 | 1091.837 | 1.41% |
| 2025-11-06 | 19.310 | 18.650 | -0.280 | -1.48% | 18.590 | 19.310 | 6694 | 1255.001 | 1.59% |
| 2025-11-05 | 18.350 | 18.930 | 0.330 | 1.77% | 18.350 | 19.050 | 8657 | 1625.524 | 2.06% |
| 2025-11-04 | 19.110 | 18.600 | -0.300 | -1.59% | 18.350 | 19.120 | 8740 | 1621.081 | 2.08% |
| 2025-11-03 | 18.900 | 18.900 | 0.000 | 0.00% | 18.820 | 19.200 | 8728 | 1655.924 | 2.08% |
| 2025-10-31 | 18.650 | 18.900 | 0.140 | 0.75% | 18.600 | 19.310 | 9340 | 1773.991 | 2.22% |
| 2025-10-30 | 19.500 | 18.760 | -0.640 | -3.30% | 18.760 | 19.600 | 13718 | 2638.267 | 3.26% |
| 2025-10-29 | 18.500 | 19.400 | 0.900 | 4.86% | 17.960 | 19.400 | 19765 | 3671.320 | 4.70% |
| 2025-10-28 | 18.780 | 18.500 | -0.270 | -1.44% | 18.370 | 18.830 | 6833 | 1267.049 | 1.62% |
| 2025-10-27 | 19.080 | 18.770 | 0.000 | 0.00% | 18.680 | 19.090 | 5149 | 969.088 | 1.22% |
| 2025-10-24 | 18.980 | 18.770 | -0.020 | -0.11% | 18.620 | 19.140 | 6281 | 1177.448 | 1.49% |
| 2025-10-23 | 18.800 | 18.790 | -0.090 | -0.48% | 18.450 | 18.850 | 7471 | 1391.663 | 1.78% |
| 2025-10-22 | 19.000 | 18.880 | 0.040 | 0.21% | 18.560 | 19.380 | 13277 | 2527.112 | 3.16% |
| 2025-10-21 | 18.150 | 18.840 | 1.040 | 5.84% | 18.010 | 18.920 | 15514 | 2874.598 | 3.69% |
| 2025-10-20 | 18.350 | 17.800 | -0.460 | -2.52% | 17.800 | 18.480 | 10859 | 1962.030 | 2.58% |
| 2025-10-17 | 19.500 | 18.260 | -1.310 | -6.69% | 18.140 | 19.600 | 15851 | 2979.744 | 3.77% |
| 2025-10-16 | 19.230 | 19.570 | 0.220 | 1.14% | 19.100 | 20.050 | 13942 | 2737.674 | 3.32% |
深证大盘股票行情在线 K线走势图
摩尔线程(920475)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
