摩尔线程(920510)股票行情
摩尔线程(920510)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 | 17.160 | 17.420 | 0.090 | 0.52% | 17.160 | 17.780 | 15323 | 2692.375 | 1.63% |
| 2026-02-05 | 17.900 | 17.330 | -0.520 | -2.91% | 17.330 | 17.900 | 16607 | 2908.235 | 1.77% |
| 2026-02-04 | 18.300 | 17.850 | -0.330 | -1.82% | 17.840 | 18.300 | 16013 | 2881.690 | 1.71% |
| 2026-02-03 | 18.140 | 18.180 | 0.310 | 1.73% | 17.790 | 18.230 | 14971 | 2701.367 | 1.59% |
| 2026-02-02 | 18.070 | 17.870 | -0.330 | -1.81% | 17.800 | 18.300 | 16723 | 3008.357 | 1.78% |
| 2026-01-30 | 17.820 | 18.200 | 0.290 | 1.62% | 17.710 | 18.360 | 21085 | 3808.584 | 2.25% |
| 2026-01-29 | 18.200 | 17.910 | -0.420 | -2.29% | 17.910 | 18.300 | 21523 | 3892.623 | 2.29% |
| 2026-01-28 | 18.360 | 18.330 | -0.300 | -1.61% | 18.240 | 18.760 | 22511 | 4143.605 | 2.40% |
| 2026-01-27 | 19.050 | 18.630 | -0.420 | -2.20% | 18.140 | 19.050 | 31103 | 5751.028 | 3.31% |
| 2026-01-26 | 20.050 | 19.050 | -0.940 | -4.70% | 18.980 | 20.140 | 37289 | 7245.581 | 3.97% |
| 2026-01-23 | 19.600 | 19.990 | 0.470 | 2.41% | 19.570 | 20.060 | 35966 | 7134.179 | 3.83% |
| 2026-01-22 | 20.190 | 19.520 | -0.380 | -1.91% | 19.420 | 20.190 | 35490 | 6999.788 | 3.78% |
| 2026-01-21 | 19.900 | 19.900 | -0.150 | -0.75% | 19.800 | 20.270 | 30236 | 6045.211 | 3.22% |
| 2026-01-20 | 20.710 | 20.050 | -0.750 | -3.61% | 19.890 | 20.990 | 48331 | 9811.758 | 5.15% |
| 2026-01-19 | 20.600 | 20.800 | 0.040 | 0.19% | 20.590 | 21.550 | 59328 | 12428.290 | 6.32% |
| 2026-01-16 | 20.000 | 20.760 | 0.990 | 5.01% | 19.780 | 21.480 | 85194 | 17617.834 | 9.07% |
| 2026-01-15 | 19.750 | 19.770 | -0.100 | -0.50% | 19.600 | 20.130 | 31472 | 6248.085 | 3.35% |
| 2026-01-14 | 19.650 | 19.870 | -0.080 | -0.40% | 19.420 | 20.320 | 58810 | 11710.396 | 6.26% |
| 2026-01-13 | 20.920 | 19.950 | -0.670 | -3.25% | 19.830 | 21.520 | 74039 | 15217.413 | 7.88% |
| 2026-01-12 | 19.880 | 20.620 | 0.730 | 3.67% | 19.810 | 20.780 | 69540 | 14091.645 | 7.41% |
| 2026-01-09 | 19.850 | 19.890 | -0.200 | -1.00% | 19.770 | 20.690 | 59811 | 12082.045 | 6.37% |
| 2026-01-08 | 20.360 | 20.090 | 0.430 | 2.19% | 19.790 | 20.400 | 51781 | 10382.995 | 5.51% |
| 2026-01-07 | 20.000 | 19.660 | -0.400 | -1.99% | 19.570 | 20.500 | 56341 | 11250.622 | 6.00% |
| 2026-01-06 | 19.900 | 20.060 | 0.060 | 0.30% | 19.620 | 20.200 | 68119 | 13560.728 | 7.25% |
| 2026-01-05 | 20.400 | 20.000 | -1.010 | -4.81% | 19.720 | 20.690 | 87749 | 17575.855 | 9.35% |
| 2025-12-31 | 22.600 | 21.010 | -2.470 | -10.52% | 21.010 | 23.350 | 119729 | 26613.953 | 12.75% |
| 2025-12-30 | 19.960 | 23.480 | 3.510 | 17.58% | 19.400 | 25.160 | 173131 | 38008.785 | 18.44% |
| 2025-12-29 | 18.500 | 19.970 | 1.590 | 8.65% | 18.200 | 21.360 | 104427 | 20836.896 | 11.12% |
| 2025-12-26 | 18.110 | 18.380 | 0.510 | 2.85% | 17.910 | 19.390 | 58675 | 10953.104 | 6.25% |
| 2025-12-25 | 17.190 | 17.870 | 0.670 | 3.90% | 17.110 | 18.080 | 39449 | 6995.571 | 4.20% |
| 2025-12-24 | 17.280 | 17.200 | -0.050 | -0.29% | 17.180 | 17.310 | 10496 | 1807.868 | 1.12% |
| 2025-12-23 | 17.620 | 17.250 | -0.370 | -2.10% | 17.250 | 17.620 | 14899 | 2594.499 | 1.59% |
| 2025-12-22 | 17.920 | 17.620 | 0.030 | 0.17% | 17.430 | 17.990 | 20218 | 3567.814 | 2.15% |
| 2025-12-19 | 17.280 | 17.590 | 0.390 | 2.27% | 17.190 | 17.620 | 19714 | 3452.617 | 2.10% |
| 2025-12-18 | 17.520 | 17.200 | -0.320 | -1.83% | 17.200 | 17.520 | 13109 | 2270.988 | 1.40% |
| 2025-12-17 | 17.390 | 17.520 | 0.220 | 1.27% | 17.160 | 17.590 | 21115 | 3667.344 | 2.25% |
| 2025-12-16 | 16.930 | 17.300 | 0.370 | 2.19% | 16.840 | 17.660 | 24517 | 4240.661 | 2.61% |
| 2025-12-15 | 17.300 | 16.930 | -0.380 | -2.20% | 16.850 | 17.470 | 19919 | 3395.245 | 2.12% |
| 2025-12-12 | 17.470 | 17.310 | -0.190 | -1.09% | 17.100 | 17.900 | 30285 | 5294.274 | 3.23% |
| 2025-12-11 | 16.700 | 17.500 | 0.750 | 4.48% | 16.500 | 18.140 | 39584 | 6891.573 | 4.22% |
| 2025-12-10 | 16.880 | 16.750 | -0.110 | -0.65% | 16.500 | 16.960 | 15727 | 2621.386 | 1.67% |
| 2025-12-09 | 17.490 | 16.860 | -0.620 | -3.55% | 16.840 | 17.490 | 19389 | 3312.882 | 2.06% |
| 2025-12-08 | 17.410 | 17.480 | 0.120 | 0.69% | 17.300 | 17.690 | 17897 | 3129.726 | 1.91% |
| 2025-12-05 | 17.000 | 17.360 | 0.090 | 0.52% | 16.960 | 17.470 | 23941 | 4139.188 | 2.55% |
| 2025-12-04 | 17.250 | 17.270 | 0.490 | 2.92% | 16.830 | 17.760 | 38111 | 6618.393 | 4.06% |
| 2025-12-03 | 17.180 | 16.780 | -0.190 | -1.12% | 16.720 | 17.180 | 8434 | 1424.142 | 0.90% |
| 2025-12-02 | 17.310 | 16.970 | -0.230 | -1.34% | 16.900 | 17.310 | 9283 | 1584.016 | 0.99% |
| 2025-12-01 | 16.650 | 17.200 | 0.600 | 3.61% | 16.640 | 17.340 | 14846 | 2525.942 | 1.58% |
| 2025-11-28 | 16.800 | 16.600 | -0.100 | -0.60% | 16.410 | 16.800 | 9840 | 1634.361 | 1.05% |
| 2025-11-27 | 16.730 | 16.700 | -0.100 | -0.60% | 16.650 | 17.020 | 9237 | 1552.121 | 0.98% |
| 2025-11-26 | 17.360 | 16.800 | -0.400 | -2.33% | 16.760 | 17.400 | 10989 | 1865.923 | 1.17% |
| 2025-11-25 | 17.100 | 17.200 | 0.220 | 1.30% | 17.050 | 17.380 | 10992 | 1895.191 | 1.17% |
| 2025-11-24 | 16.820 | 16.980 | 0.160 | 0.95% | 16.670 | 17.140 | 12979 | 2196.125 | 1.38% |
| 2025-11-21 | 17.310 | 16.820 | -0.460 | -2.66% | 16.530 | 17.440 | 22377 | 3781.521 | 2.38% |
| 2025-11-20 | 17.390 | 17.280 | 0.080 | 0.47% | 17.190 | 17.490 | 10805 | 1869.531 | 1.15% |
| 2025-11-19 | 17.500 | 17.200 | -0.300 | -1.71% | 17.070 | 17.650 | 13739 | 2373.083 | 1.46% |
| 2025-11-18 | 17.780 | 17.500 | -0.300 | -1.69% | 17.430 | 17.940 | 14869 | 2617.093 | 1.58% |
| 2025-11-17 | 18.330 | 17.800 | -0.570 | -3.10% | 17.720 | 18.380 | 23024 | 4134.623 | 2.45% |
| 2025-11-14 | 18.640 | 18.370 | -0.370 | -1.97% | 18.370 | 18.780 | 14869 | 2762.195 | 1.58% |
| 2025-11-13 | 18.700 | 18.740 | 0.140 | 0.75% | 18.620 | 18.900 | 17036 | 3199.993 | 1.81% |
| 2025-11-12 | 18.900 | 18.600 | -0.200 | -1.06% | 18.450 | 18.900 | 12952 | 2410.874 | 1.38% |
| 2025-11-11 | 18.840 | 18.800 | 0.000 | 0.00% | 18.590 | 18.880 | 9047 | 1695.158 | 0.96% |
| 2025-11-10 | 19.050 | 18.800 | -0.130 | -0.69% | 18.560 | 19.050 | 16641 | 3115.004 | 1.77% |
| 2025-11-07 | 19.290 | 18.930 | -0.370 | -1.92% | 18.920 | 19.290 | 17343 | 3302.791 | 1.85% |
| 2025-11-06 | 19.240 | 19.300 | 0.100 | 0.52% | 19.000 | 19.470 | 18771 | 3610.213 | 2.00% |
| 2025-11-05 | 19.100 | 19.200 | 0.000 | 0.00% | 19.100 | 19.570 | 18716 | 3620.358 | 1.99% |
| 2025-11-04 | 19.470 | 19.200 | -0.130 | -0.67% | 18.940 | 19.680 | 17101 | 3284.982 | 1.82% |
| 2025-11-03 | 19.780 | 19.330 | -0.230 | -1.18% | 19.210 | 19.920 | 21481 | 4202.930 | 2.29% |
| 2025-10-31 | 19.690 | 19.560 | 0.010 | 0.05% | 19.200 | 19.980 | 30316 | 5944.542 | 3.23% |
| 2025-10-30 | 20.130 | 19.550 | -0.680 | -3.36% | 19.450 | 20.390 | 40499 | 8092.397 | 4.31% |
| 2025-10-29 | 19.100 | 20.230 | 1.060 | 5.53% | 18.620 | 20.300 | 35007 | 6818.425 | 3.73% |
| 2025-10-28 | 19.210 | 19.170 | -0.010 | -0.05% | 19.030 | 19.390 | 9488 | 1821.124 | 1.01% |
| 2025-10-27 | 19.500 | 19.180 | 0.110 | 0.58% | 19.100 | 19.600 | 11862 | 2289.395 | 1.26% |
| 2025-10-24 | 19.000 | 19.070 | 0.040 | 0.21% | 18.980 | 19.350 | 9526 | 1827.175 | 1.01% |
| 2025-10-23 | 19.660 | 19.030 | -0.480 | -2.46% | 18.960 | 19.750 | 14866 | 2859.476 | 1.58% |
| 2025-10-22 | 19.420 | 19.510 | 0.090 | 0.46% | 19.310 | 19.950 | 15536 | 3050.458 | 1.65% |
| 2025-10-21 | 18.750 | 19.420 | 0.690 | 3.68% | 18.690 | 19.640 | 17811 | 3429.147 | 1.90% |
| 2025-10-20 | 18.860 | 18.730 | 0.130 | 0.70% | 18.640 | 19.050 | 13165 | 2477.656 | 1.40% |
| 2025-10-17 | 19.380 | 18.600 | -0.720 | -3.73% | 18.580 | 19.470 | 14555 | 2761.961 | 1.55% |
| 2025-10-16 | 19.390 | 19.320 | -0.210 | -1.08% | 19.150 | 19.750 | 15509 | 3011.782 | 1.65% |
深证大盘股票行情在线 K线走势图
摩尔线程(920510)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
