摩尔线程(920489)股票行情
摩尔线程(920489)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 | 17.020 | 17.210 | 0.120 | 0.70% | 16.940 | 17.380 | 13972 | 2407.942 | 1.61% |
| 2026-02-05 | 17.540 | 17.090 | -0.360 | -2.06% | 17.060 | 17.600 | 18371 | 3165.504 | 2.12% |
| 2026-02-04 | 17.520 | 17.450 | -0.050 | -0.29% | 17.390 | 17.650 | 14732 | 2578.679 | 1.70% |
| 2026-02-03 | 17.390 | 17.500 | 0.320 | 1.86% | 17.190 | 17.600 | 17890 | 3117.744 | 2.06% |
| 2026-02-02 | 17.660 | 17.180 | -0.720 | -4.02% | 17.180 | 17.970 | 26611 | 4685.119 | 3.06% |
| 2026-01-30 | 17.870 | 17.900 | 0.060 | 0.34% | 17.500 | 18.070 | 20635 | 3684.668 | 2.38% |
| 2026-01-29 | 18.300 | 17.840 | -0.530 | -2.89% | 17.840 | 18.360 | 38081 | 6876.809 | 4.39% |
| 2026-01-28 | 18.290 | 18.370 | 0.020 | 0.11% | 18.120 | 18.660 | 32696 | 6011.902 | 3.77% |
| 2026-01-27 | 18.540 | 18.350 | -0.190 | -1.02% | 17.850 | 18.740 | 35188 | 6434.617 | 4.05% |
| 2026-01-26 | 19.710 | 18.540 | -1.250 | -6.32% | 18.400 | 19.750 | 68356 | 12989.629 | 7.87% |
| 2026-01-23 | 19.860 | 19.790 | -0.020 | -0.10% | 19.610 | 20.090 | 54158 | 10726.463 | 6.24% |
| 2026-01-22 | 20.230 | 19.810 | -0.520 | -2.56% | 19.710 | 20.430 | 54464 | 10836.741 | 6.27% |
| 2026-01-21 | 19.970 | 20.330 | 0.130 | 0.64% | 19.780 | 20.650 | 72747 | 14761.338 | 8.38% |
| 2026-01-20 | 19.880 | 20.200 | 0.410 | 2.07% | 19.600 | 20.200 | 58616 | 11657.224 | 6.75% |
| 2026-01-19 | 20.080 | 19.790 | -0.430 | -2.13% | 19.700 | 20.500 | 52899 | 10549.562 | 6.09% |
| 2026-01-16 | 20.690 | 20.220 | -0.470 | -2.27% | 19.850 | 20.990 | 100194 | 20269.654 | 11.54% |
| 2026-01-15 | 19.350 | 20.690 | 1.110 | 5.67% | 19.350 | 21.380 | 142232 | 29084.240 | 16.38% |
| 2026-01-14 | 18.900 | 19.580 | 0.390 | 2.03% | 18.900 | 20.150 | 89753 | 17456.596 | 10.34% |
| 2026-01-13 | 19.980 | 19.190 | -0.740 | -3.71% | 19.190 | 20.910 | 101848 | 20488.625 | 11.73% |
| 2026-01-12 | 19.430 | 19.930 | 0.250 | 1.27% | 19.180 | 20.080 | 102329 | 20078.195 | 11.79% |
| 2026-01-09 | 19.020 | 19.680 | 0.210 | 1.08% | 19.000 | 20.190 | 123067 | 24113.066 | 14.17% |
| 2026-01-08 | 19.300 | 19.470 | -1.330 | -6.39% | 19.230 | 20.220 | 180492 | 35262.914 | 20.79% |
| 2026-01-07 | 17.550 | 20.800 | 4.250 | 25.68% | 17.500 | 21.500 | 249248 | 49645.965 | 28.71% |
| 2026-01-06 | 16.160 | 16.550 | 0.410 | 2.54% | 16.140 | 16.760 | 54956 | 9079.159 | 6.33% |
| 2026-01-05 | 17.250 | 16.140 | -1.860 | -10.33% | 16.020 | 17.440 | 92842 | 15267.256 | 10.69% |
| 2025-12-31 | 18.010 | 18.000 | -0.020 | -0.11% | 17.930 | 18.170 | 19957 | 3596.132 | 2.30% |
| 2025-12-30 | 18.200 | 18.020 | -0.090 | -0.50% | 18.000 | 18.200 | 18176 | 3285.618 | 2.09% |
| 2025-12-29 | 18.430 | 18.110 | -0.320 | -1.74% | 18.060 | 18.490 | 23509 | 4282.755 | 2.71% |
| 2025-12-26 | 18.800 | 18.430 | -0.460 | -2.44% | 18.320 | 18.890 | 37182 | 6920.172 | 4.28% |
| 2025-12-25 | 18.680 | 18.890 | 0.190 | 1.02% | 18.560 | 19.000 | 35727 | 6703.373 | 4.11% |
| 2025-12-24 | 18.830 | 18.700 | -0.300 | -1.58% | 18.590 | 19.080 | 38122 | 7158.324 | 4.39% |
| 2025-12-23 | 19.100 | 19.000 | -0.270 | -1.40% | 18.940 | 19.780 | 52141 | 10103.010 | 6.01% |
| 2025-12-22 | 18.820 | 19.270 | 0.370 | 1.96% | 18.710 | 19.600 | 46395 | 8908.622 | 5.34% |
| 2025-12-19 | 18.680 | 18.900 | 0.000 | 0.00% | 18.680 | 19.060 | 41654 | 7868.955 | 4.80% |
| 2025-12-18 | 19.150 | 18.900 | -0.100 | -0.53% | 18.900 | 19.880 | 50514 | 9803.107 | 5.82% |
| 2025-12-17 | 19.610 | 19.000 | -0.810 | -4.09% | 18.840 | 19.770 | 54452 | 10414.661 | 6.27% |
| 2025-12-16 | 19.780 | 19.810 | -0.280 | -1.39% | 19.420 | 20.390 | 64802 | 12873.339 | 7.46% |
| 2025-12-15 | 19.050 | 20.090 | 0.790 | 4.09% | 19.050 | 20.610 | 100965 | 20259.092 | 11.63% |
| 2025-12-12 | 18.650 | 19.300 | 0.640 | 3.43% | 18.280 | 19.750 | 74409 | 14264.604 | 8.57% |
| 2025-12-11 | 18.310 | 18.660 | 0.400 | 2.19% | 17.840 | 19.190 | 60387 | 11181.558 | 6.95% |
| 2025-12-10 | 18.270 | 18.260 | -0.160 | -0.87% | 18.100 | 18.500 | 27096 | 4951.915 | 3.17% |
| 2025-12-09 | 18.880 | 18.420 | -0.180 | -0.97% | 18.420 | 19.110 | 30723 | 5771.725 | 3.59% |
| 2025-12-08 | 18.530 | 18.600 | 0.130 | 0.70% | 18.320 | 18.930 | 21917 | 4081.671 | 2.56% |
| 2025-12-05 | 18.280 | 18.470 | 0.130 | 0.71% | 18.150 | 18.630 | 24995 | 4591.007 | 2.92% |
| 2025-12-04 | 18.860 | 18.340 | -0.640 | -3.37% | 18.340 | 18.950 | 27345 | 5076.958 | 3.20% |
| 2025-12-03 | 19.370 | 18.980 | -0.440 | -2.27% | 18.700 | 19.600 | 44710 | 8499.166 | 5.22% |
| 2025-12-02 | 19.140 | 19.420 | 0.000 | 0.00% | 19.100 | 20.080 | 59584 | 11714.132 | 6.96% |
| 2025-12-01 | 18.350 | 19.420 | 1.120 | 6.12% | 18.160 | 19.950 | 66740 | 12788.091 | 7.80% |
| 2025-11-28 | 18.700 | 18.300 | -0.400 | -2.14% | 18.110 | 18.770 | 38540 | 7086.294 | 4.50% |
| 2025-11-27 | 19.210 | 18.700 | -0.750 | -3.86% | 18.700 | 19.660 | 45183 | 8676.245 | 5.28% |
| 2025-11-26 | 20.010 | 19.450 | -0.650 | -3.23% | 19.450 | 20.090 | 43399 | 8533.448 | 5.07% |
| 2025-11-25 | 20.410 | 20.100 | -0.610 | -2.95% | 20.010 | 20.710 | 58207 | 11770.728 | 6.80% |
| 2025-11-24 | 20.400 | 20.710 | 0.320 | 1.57% | 20.280 | 21.190 | 71964 | 14898.418 | 8.41% |
| 2025-11-21 | 19.590 | 20.390 | 0.490 | 2.46% | 19.500 | 21.270 | 88550 | 18050.377 | 10.35% |
| 2025-11-20 | 20.500 | 19.900 | -0.540 | -2.64% | 19.750 | 21.590 | 68760 | 14292.483 | 8.03% |
| 2025-11-19 | 19.730 | 20.440 | 0.690 | 3.49% | 19.450 | 20.680 | 75648 | 15334.764 | 8.84% |
| 2025-11-18 | 19.650 | 19.750 | 0.000 | 0.00% | 19.120 | 20.360 | 47386 | 9376.713 | 5.54% |
| 2025-11-17 | 20.120 | 19.750 | 0.150 | 0.77% | 19.710 | 20.460 | 26967 | 5392.272 | 3.15% |
| 2025-11-14 | 19.780 | 19.600 | -0.390 | -1.95% | 19.600 | 19.940 | 23456 | 4632.555 | 2.74% |
| 2025-11-13 | 19.900 | 19.990 | 0.190 | 0.96% | 19.780 | 20.130 | 23802 | 4757.410 | 2.78% |
| 2025-11-12 | 19.670 | 19.800 | 0.120 | 0.61% | 19.620 | 19.920 | 20392 | 4031.007 | 2.38% |
| 2025-11-11 | 19.900 | 19.680 | -0.060 | -0.30% | 19.610 | 19.940 | 18008 | 3555.331 | 2.10% |
| 2025-11-10 | 19.990 | 19.740 | -0.160 | -0.80% | 19.670 | 19.990 | 20042 | 3964.490 | 2.34% |
| 2025-11-07 | 20.140 | 19.900 | -0.090 | -0.45% | 19.780 | 20.320 | 25378 | 5088.781 | 2.97% |
| 2025-11-06 | 20.100 | 19.990 | -0.100 | -0.50% | 19.920 | 20.220 | 20396 | 4088.033 | 2.38% |
| 2025-11-05 | 19.950 | 20.090 | 0.070 | 0.35% | 19.650 | 20.170 | 27809 | 5544.683 | 3.25% |
| 2025-11-04 | 20.870 | 20.020 | -0.860 | -4.12% | 19.900 | 20.870 | 37711 | 7634.707 | 4.41% |
| 2025-11-03 | 20.810 | 20.880 | 0.080 | 0.38% | 20.660 | 21.030 | 27586 | 5743.509 | 3.22% |
| 2025-10-31 | 20.900 | 20.800 | -0.390 | -1.84% | 20.670 | 21.450 | 47299 | 9932.413 | 5.52% |
| 2025-10-30 | 21.610 | 21.190 | -0.460 | -2.12% | 21.150 | 21.970 | 53766 | 11602.004 | 6.28% |
| 2025-10-29 | 20.700 | 21.650 | 0.830 | 3.99% | 20.300 | 21.810 | 69717 | 14572.755 | 8.14% |
| 2025-10-28 | 20.500 | 20.820 | -0.380 | -1.79% | 20.500 | 21.170 | 64878 | 13478.131 | 7.57% |
| 2025-10-27 | 21.610 | 21.200 | 0.880 | 4.33% | 21.180 | 23.230 | 107263 | 23837.328 | 12.52% |
| 2025-10-24 | 20.200 | 20.320 | 0.320 | 1.60% | 20.060 | 20.750 | 26060 | 5297.809 | 3.04% |
| 2025-10-23 | 20.130 | 20.000 | -0.300 | -1.48% | 19.800 | 20.240 | 22568 | 4502.931 | 2.63% |
| 2025-10-22 | 20.300 | 20.300 | 0.000 | 0.00% | 20.130 | 20.660 | 27324 | 5579.104 | 3.19% |
| 2025-10-21 | 20.010 | 20.300 | 0.450 | 2.27% | 19.920 | 20.420 | 24036 | 4856.505 | 2.81% |
| 2025-10-20 | 20.000 | 19.850 | 0.080 | 0.40% | 19.800 | 20.330 | 20720 | 4142.932 | 2.42% |
| 2025-10-17 | 20.880 | 19.770 | -1.200 | -5.72% | 19.770 | 21.100 | 40453 | 8244.522 | 4.72% |
| 2025-10-16 | 21.850 | 20.970 | -0.770 | -3.54% | 20.870 | 21.980 | 40101 | 8532.488 | 4.68% |
深证大盘股票行情在线 K线走势图
摩尔线程(920489)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
