摩尔线程(920478)股票行情
摩尔线程(920478)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 | 18.890 | 19.090 | 0.210 | 1.11% | 18.890 | 19.650 | 14989 | 2901.723 | 3.17% |
| 2026-02-05 | 19.060 | 18.880 | -0.270 | -1.41% | 18.880 | 19.220 | 6113 | 1164.647 | 1.30% |
| 2026-02-04 | 19.320 | 19.150 | 0.000 | 0.00% | 19.040 | 19.320 | 6350 | 1214.382 | 1.35% |
| 2026-02-03 | 19.090 | 19.150 | 0.200 | 1.06% | 18.830 | 19.220 | 7628 | 1451.839 | 1.62% |
| 2026-02-02 | 19.330 | 18.950 | -0.380 | -1.97% | 18.780 | 19.380 | 6963 | 1326.829 | 1.48% |
| 2026-01-30 | 19.300 | 19.330 | -0.050 | -0.26% | 19.200 | 19.490 | 8277 | 1601.903 | 1.76% |
| 2026-01-29 | 19.550 | 19.380 | -0.170 | -0.87% | 19.220 | 19.640 | 8900 | 1725.980 | 1.89% |
| 2026-01-28 | 19.890 | 19.550 | -0.380 | -1.91% | 19.550 | 20.010 | 12347 | 2435.581 | 2.62% |
| 2026-01-27 | 20.460 | 19.930 | -0.760 | -3.67% | 19.540 | 20.520 | 24727 | 4919.438 | 5.25% |
| 2026-01-26 | 20.260 | 20.690 | 0.540 | 2.68% | 20.080 | 21.000 | 37370 | 7690.051 | 7.94% |
| 2026-01-23 | 20.200 | 20.150 | 0.060 | 0.30% | 20.020 | 20.380 | 14286 | 2890.487 | 3.03% |
| 2026-01-22 | 19.800 | 20.090 | 0.300 | 1.52% | 19.700 | 20.090 | 11962 | 2381.430 | 2.54% |
| 2026-01-21 | 19.660 | 19.790 | 0.130 | 0.66% | 19.550 | 19.930 | 7424 | 1467.651 | 1.58% |
| 2026-01-20 | 19.740 | 19.660 | -0.150 | -0.76% | 19.530 | 19.870 | 9750 | 1919.822 | 2.07% |
| 2026-01-19 | 19.850 | 19.810 | 0.050 | 0.25% | 19.530 | 19.850 | 12332 | 2431.258 | 2.62% |
| 2026-01-16 | 19.920 | 19.760 | -0.180 | -0.90% | 19.720 | 20.140 | 15781 | 3132.731 | 3.35% |
| 2026-01-15 | 20.060 | 19.940 | -0.530 | -2.59% | 19.910 | 20.460 | 21310 | 4278.406 | 4.53% |
| 2026-01-14 | 20.490 | 20.470 | -0.730 | -3.44% | 20.000 | 20.940 | 53206 | 10850.601 | 11.30% |
| 2026-01-13 | 19.900 | 21.200 | 1.590 | 8.11% | 19.900 | 21.920 | 72074 | 15348.882 | 15.31% |
| 2026-01-12 | 19.480 | 19.610 | 0.230 | 1.19% | 19.200 | 19.610 | 18142 | 3518.177 | 3.85% |
| 2026-01-09 | 19.180 | 19.380 | 0.260 | 1.36% | 19.060 | 19.500 | 14915 | 2880.363 | 3.17% |
| 2026-01-08 | 18.920 | 19.120 | 0.140 | 0.74% | 18.840 | 19.190 | 9394 | 1790.250 | 2.00% |
| 2026-01-07 | 19.100 | 18.980 | -0.070 | -0.37% | 18.860 | 19.190 | 9665 | 1837.736 | 2.05% |
| 2026-01-06 | 19.160 | 19.050 | 0.140 | 0.74% | 18.950 | 19.200 | 11391 | 2171.816 | 2.42% |
| 2026-01-05 | 18.890 | 18.910 | 0.350 | 1.89% | 18.470 | 19.050 | 14129 | 2667.329 | 3.00% |
| 2025-12-31 | 18.640 | 18.560 | 0.010 | 0.05% | 18.380 | 18.890 | 5470 | 1012.079 | 1.16% |
| 2025-12-30 | 18.490 | 18.550 | 0.290 | 1.59% | 18.180 | 18.690 | 7732 | 1429.604 | 1.64% |
| 2025-12-29 | 18.650 | 18.260 | -0.400 | -2.14% | 18.200 | 18.860 | 7825 | 1443.576 | 1.66% |
| 2025-12-26 | 18.850 | 18.660 | -0.250 | -1.32% | 18.610 | 19.020 | 7720 | 1454.462 | 1.64% |
| 2025-12-25 | 18.960 | 18.910 | -0.040 | -0.21% | 18.810 | 19.070 | 6479 | 1226.530 | 1.38% |
| 2025-12-24 | 18.940 | 18.950 | 0.050 | 0.26% | 18.720 | 19.000 | 7026 | 1327.012 | 1.49% |
| 2025-12-23 | 19.350 | 18.900 | -0.390 | -2.02% | 18.820 | 19.350 | 8709 | 1655.313 | 1.85% |
| 2025-12-22 | 19.420 | 19.290 | 0.060 | 0.31% | 19.140 | 19.420 | 6959 | 1340.817 | 1.48% |
| 2025-12-19 | 19.070 | 19.230 | 0.160 | 0.84% | 19.000 | 19.350 | 10520 | 2018.918 | 2.23% |
| 2025-12-18 | 19.140 | 19.070 | -0.070 | -0.37% | 18.890 | 19.260 | 7394 | 1413.587 | 1.57% |
| 2025-12-17 | 19.110 | 19.140 | 0.240 | 1.27% | 18.750 | 19.230 | 10280 | 1952.920 | 2.18% |
| 2025-12-16 | 18.890 | 18.900 | 0.100 | 0.53% | 18.800 | 19.250 | 11252 | 2137.702 | 2.39% |
| 2025-12-15 | 18.800 | 18.800 | 0.120 | 0.64% | 18.560 | 19.010 | 7581 | 1427.786 | 1.61% |
| 2025-12-12 | 18.700 | 18.680 | -0.050 | -0.27% | 18.460 | 19.120 | 11607 | 2188.513 | 2.47% |
| 2025-12-11 | 18.360 | 18.730 | 0.370 | 2.02% | 18.120 | 19.190 | 17499 | 3282.597 | 3.72% |
| 2025-12-10 | 18.280 | 18.360 | 0.090 | 0.49% | 18.000 | 18.430 | 7416 | 1348.323 | 1.58% |
| 2025-12-09 | 18.890 | 18.270 | -0.620 | -3.28% | 18.170 | 18.890 | 12363 | 2282.171 | 2.63% |
| 2025-12-08 | 19.160 | 18.890 | -0.010 | -0.05% | 18.810 | 19.230 | 9076 | 1724.732 | 1.93% |
| 2025-12-05 | 18.610 | 18.900 | 0.250 | 1.34% | 18.540 | 19.050 | 6083 | 1142.679 | 1.29% |
| 2025-12-04 | 18.950 | 18.650 | -0.220 | -1.17% | 18.600 | 18.970 | 6747 | 1267.321 | 1.43% |
| 2025-12-03 | 19.210 | 18.870 | -0.330 | -1.72% | 18.780 | 19.300 | 7232 | 1373.059 | 1.54% |
| 2025-12-02 | 19.630 | 19.200 | -0.260 | -1.34% | 19.030 | 19.630 | 6060 | 1165.904 | 1.29% |
| 2025-12-01 | 19.000 | 19.460 | 0.440 | 2.31% | 18.900 | 19.600 | 11792 | 2281.801 | 2.50% |
| 2025-11-28 | 19.000 | 19.020 | -0.240 | -1.25% | 18.820 | 19.330 | 16089 | 3054.977 | 3.42% |
| 2025-11-27 | 19.990 | 19.260 | -0.280 | -1.43% | 19.210 | 20.000 | 19534 | 3811.339 | 4.15% |
| 2025-11-26 | 19.300 | 19.540 | 0.200 | 1.03% | 19.250 | 20.150 | 19837 | 3912.895 | 4.21% |
| 2025-11-25 | 19.100 | 19.340 | 0.260 | 1.36% | 19.080 | 19.640 | 10020 | 1946.202 | 2.13% |
| 2025-11-24 | 19.200 | 19.080 | 0.100 | 0.53% | 18.970 | 19.250 | 7790 | 1486.063 | 1.65% |
| 2025-11-21 | 20.020 | 18.980 | -1.100 | -5.48% | 18.800 | 20.150 | 17993 | 3473.803 | 3.82% |
| 2025-11-20 | 20.800 | 20.080 | -0.560 | -2.71% | 20.010 | 20.830 | 11026 | 2244.734 | 2.34% |
| 2025-11-19 | 20.920 | 20.640 | -0.280 | -1.34% | 20.540 | 20.980 | 9178 | 1898.800 | 1.95% |
| 2025-11-18 | 21.280 | 20.920 | -0.360 | -1.69% | 20.800 | 21.510 | 14912 | 3137.369 | 3.17% |
| 2025-11-17 | 21.760 | 21.280 | -0.650 | -2.96% | 21.240 | 21.800 | 21186 | 4541.462 | 4.50% |
| 2025-11-14 | 22.760 | 21.930 | -0.570 | -2.53% | 21.900 | 22.830 | 22053 | 4930.031 | 4.68% |
| 2025-11-13 | 22.370 | 22.500 | 0.020 | 0.09% | 22.210 | 22.760 | 23247 | 5222.112 | 4.94% |
| 2025-11-12 | 21.880 | 22.480 | 0.630 | 2.88% | 21.690 | 22.680 | 36042 | 8069.300 | 7.66% |
| 2025-11-11 | 21.850 | 21.850 | 0.140 | 0.64% | 21.550 | 21.950 | 9018 | 1963.612 | 1.92% |
| 2025-11-10 | 21.580 | 21.710 | 0.260 | 1.21% | 21.330 | 21.740 | 8349 | 1803.549 | 1.77% |
| 2025-11-07 | 21.890 | 21.450 | -0.310 | -1.42% | 21.430 | 21.890 | 8558 | 1849.513 | 1.82% |
| 2025-11-06 | 22.050 | 21.760 | -0.210 | -0.96% | 21.620 | 22.070 | 13547 | 2948.001 | 2.88% |
| 2025-11-05 | 22.000 | 21.970 | -0.170 | -0.77% | 21.670 | 22.330 | 14525 | 3192.066 | 3.09% |
| 2025-11-04 | 22.730 | 22.140 | -0.780 | -3.40% | 21.820 | 22.900 | 26249 | 5831.234 | 5.58% |
| 2025-11-03 | 22.800 | 22.920 | 0.300 | 1.33% | 22.430 | 23.500 | 38683 | 8849.617 | 8.22% |
| 2025-10-31 | 21.890 | 22.620 | 0.820 | 3.76% | 21.550 | 22.960 | 43841 | 9843.759 | 9.31% |
| 2025-10-30 | 22.280 | 21.800 | -0.690 | -3.07% | 21.800 | 22.500 | 33404 | 7406.771 | 7.10% |
| 2025-10-29 | 21.760 | 22.490 | -0.070 | -0.31% | 20.800 | 22.510 | 58265 | 12533.328 | 12.34% |
| 2025-10-28 | 22.790 | 22.560 | -0.060 | -0.27% | 22.350 | 22.800 | 11771 | 2653.006 | 2.49% |
| 2025-10-27 | 22.630 | 22.620 | 0.070 | 0.31% | 22.400 | 22.800 | 12294 | 2777.024 | 2.60% |
| 2025-10-24 | 22.490 | 22.550 | 0.170 | 0.76% | 22.380 | 22.690 | 9706 | 2187.503 | 2.06% |
| 2025-10-23 | 22.920 | 22.380 | -0.540 | -2.36% | 22.190 | 22.990 | 16212 | 3629.180 | 3.43% |
| 2025-10-22 | 22.360 | 22.920 | 0.450 | 2.00% | 22.300 | 23.310 | 24684 | 5658.129 | 5.23% |
| 2025-10-21 | 21.920 | 22.470 | 0.810 | 3.74% | 21.600 | 22.630 | 19305 | 4297.169 | 4.09% |
| 2025-10-20 | 21.900 | 21.660 | -0.130 | -0.60% | 21.510 | 22.160 | 14962 | 3258.853 | 3.17% |
| 2025-10-17 | 22.340 | 21.790 | -0.510 | -2.29% | 21.570 | 22.450 | 15984 | 3536.836 | 3.39% |
| 2025-10-16 | 22.250 | 22.300 | -0.140 | -0.62% | 21.980 | 22.910 | 21637 | 4875.017 | 4.58% |
深证大盘股票行情在线 K线走势图
摩尔线程(920478)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
