摩尔线程(920519)股票行情
摩尔线程(920519)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 | 12.650 | 12.820 | 0.160 | 1.26% | 12.500 | 12.890 | 9906 | 1262.807 | 1.57% |
| 2026-02-05 | 12.870 | 12.660 | -0.220 | -1.71% | 12.500 | 12.980 | 8114 | 1036.463 | 1.29% |
| 2026-02-04 | 13.000 | 12.880 | -0.120 | -0.92% | 12.790 | 13.280 | 10788 | 1397.475 | 1.71% |
| 2026-02-03 | 12.860 | 13.000 | 0.240 | 1.88% | 12.780 | 13.030 | 7117 | 919.779 | 1.13% |
| 2026-02-02 | 13.050 | 12.760 | -0.290 | -2.22% | 12.700 | 13.150 | 10727 | 1393.459 | 1.70% |
| 2026-01-30 | 13.180 | 13.050 | -0.120 | -0.91% | 12.860 | 13.230 | 9912 | 1293.118 | 1.57% |
| 2026-01-29 | 13.350 | 13.170 | -0.160 | -1.20% | 13.030 | 13.450 | 22324 | 2948.262 | 3.54% |
| 2026-01-28 | 13.160 | 13.330 | 0.230 | 1.76% | 13.070 | 13.440 | 18248 | 2424.743 | 2.90% |
| 2026-01-27 | 13.090 | 13.100 | -0.020 | -0.15% | 12.860 | 13.260 | 11627 | 1518.066 | 1.85% |
| 2026-01-26 | 13.390 | 13.120 | -0.210 | -1.58% | 13.040 | 13.430 | 10066 | 1327.275 | 1.60% |
| 2026-01-23 | 13.220 | 13.330 | 0.180 | 1.37% | 13.170 | 13.380 | 12888 | 1713.720 | 2.05% |
| 2026-01-22 | 12.860 | 13.150 | 0.280 | 2.18% | 12.860 | 13.270 | 15019 | 1964.572 | 2.38% |
| 2026-01-21 | 13.030 | 12.870 | -0.170 | -1.30% | 12.850 | 13.090 | 15263 | 1975.825 | 2.42% |
| 2026-01-20 | 12.730 | 13.040 | 0.310 | 2.44% | 12.730 | 13.100 | 22823 | 2947.026 | 3.62% |
| 2026-01-19 | 12.750 | 12.730 | 0.070 | 0.55% | 12.660 | 12.850 | 7345 | 937.266 | 1.17% |
| 2026-01-16 | 13.010 | 12.660 | -0.290 | -2.24% | 12.560 | 13.010 | 16850 | 2144.482 | 2.67% |
| 2026-01-15 | 12.990 | 12.950 | -0.040 | -0.31% | 12.820 | 13.180 | 14302 | 1852.294 | 2.27% |
| 2026-01-14 | 12.820 | 12.990 | 0.170 | 1.33% | 12.760 | 13.320 | 24151 | 3146.753 | 3.83% |
| 2026-01-13 | 13.090 | 12.820 | -0.160 | -1.23% | 12.760 | 13.240 | 17046 | 2212.661 | 2.71% |
| 2026-01-12 | 12.600 | 12.980 | 0.360 | 2.85% | 12.580 | 13.050 | 22428 | 2866.610 | 3.56% |
| 2026-01-09 | 12.620 | 12.620 | 0.090 | 0.72% | 12.400 | 12.660 | 9619 | 1208.970 | 1.53% |
| 2026-01-08 | 12.340 | 12.530 | 0.190 | 1.54% | 12.300 | 12.560 | 8941 | 1113.955 | 1.42% |
| 2026-01-07 | 12.530 | 12.340 | -0.090 | -0.72% | 12.330 | 12.580 | 8625 | 1073.948 | 1.37% |
| 2026-01-06 | 12.290 | 12.430 | 0.230 | 1.89% | 12.250 | 12.460 | 7197 | 889.876 | 1.14% |
| 2026-01-05 | 12.040 | 12.200 | 0.170 | 1.41% | 12.010 | 12.230 | 6983 | 848.484 | 1.11% |
| 2025-12-31 | 12.030 | 12.030 | -0.020 | -0.17% | 12.000 | 12.190 | 5811 | 701.403 | 0.92% |
| 2025-12-30 | 12.040 | 12.050 | -0.010 | -0.08% | 11.910 | 12.200 | 9120 | 1099.712 | 1.45% |
| 2025-12-29 | 12.390 | 12.060 | -0.400 | -3.21% | 12.030 | 12.440 | 10846 | 1318.450 | 1.72% |
| 2025-12-26 | 12.610 | 12.460 | -0.070 | -0.56% | 12.390 | 12.650 | 7558 | 944.655 | 1.20% |
| 2025-12-25 | 12.540 | 12.530 | 0.050 | 0.40% | 12.400 | 12.660 | 6475 | 809.200 | 1.03% |
| 2025-12-24 | 12.520 | 12.480 | -0.070 | -0.56% | 12.360 | 12.650 | 6307 | 788.258 | 1.00% |
| 2025-12-23 | 12.630 | 12.550 | -0.140 | -1.10% | 12.300 | 12.760 | 6976 | 872.208 | 1.11% |
| 2025-12-22 | 12.700 | 12.690 | -0.030 | -0.24% | 12.600 | 12.800 | 10329 | 1312.096 | 1.64% |
| 2025-12-19 | 12.740 | 12.720 | 0.110 | 0.87% | 12.540 | 12.790 | 10450 | 1325.753 | 1.66% |
| 2025-12-18 | 12.410 | 12.610 | 0.130 | 1.04% | 12.360 | 12.720 | 8327 | 1048.161 | 1.32% |
| 2025-12-17 | 12.560 | 12.480 | -0.050 | -0.40% | 12.350 | 12.590 | 8487 | 1058.445 | 1.35% |
| 2025-12-16 | 12.330 | 12.530 | 0.200 | 1.62% | 12.240 | 12.560 | 12059 | 1501.018 | 1.91% |
| 2025-12-15 | 12.290 | 12.330 | 0.090 | 0.74% | 12.180 | 12.540 | 6729 | 834.282 | 1.07% |
| 2025-12-12 | 12.220 | 12.240 | -0.060 | -0.49% | 12.180 | 12.530 | 10017 | 1242.543 | 1.59% |
| 2025-12-11 | 12.110 | 12.300 | 0.250 | 2.07% | 11.850 | 12.550 | 17270 | 2120.997 | 2.74% |
| 2025-12-10 | 12.000 | 12.050 | -0.010 | -0.08% | 11.850 | 12.100 | 3391 | 405.762 | 0.54% |
| 2025-12-09 | 12.200 | 12.060 | -0.210 | -1.71% | 11.990 | 12.370 | 7764 | 940.975 | 1.23% |
| 2025-12-08 | 12.290 | 12.270 | 0.020 | 0.16% | 12.210 | 12.410 | 4967 | 612.920 | 0.79% |
| 2025-12-05 | 12.030 | 12.250 | 0.210 | 1.74% | 11.960 | 12.330 | 5708 | 693.871 | 0.91% |
| 2025-12-04 | 12.380 | 12.040 | -0.360 | -2.90% | 12.020 | 12.400 | 6006 | 730.415 | 0.95% |
| 2025-12-03 | 12.400 | 12.400 | -0.050 | -0.40% | 12.220 | 12.480 | 4313 | 532.272 | 0.68% |
| 2025-12-02 | 12.680 | 12.450 | -0.230 | -1.81% | 12.300 | 12.710 | 7342 | 917.792 | 1.17% |
| 2025-12-01 | 12.330 | 12.680 | 0.230 | 1.85% | 12.240 | 12.730 | 15521 | 1943.666 | 2.46% |
| 2025-11-28 | 12.330 | 12.450 | -0.030 | -0.24% | 12.120 | 12.450 | 7198 | 881.827 | 1.14% |
| 2025-11-27 | 12.480 | 12.480 | -0.010 | -0.08% | 12.280 | 12.680 | 9380 | 1164.336 | 1.49% |
| 2025-11-26 | 12.500 | 12.490 | 0.000 | 0.00% | 12.350 | 12.720 | 5998 | 752.349 | 0.95% |
| 2025-11-25 | 12.440 | 12.490 | 0.060 | 0.48% | 12.360 | 12.630 | 8813 | 1104.833 | 1.40% |
| 2025-11-24 | 12.350 | 12.430 | 0.130 | 1.06% | 12.300 | 12.490 | 6869 | 851.924 | 1.09% |
| 2025-11-21 | 12.960 | 12.300 | -0.670 | -5.17% | 12.300 | 12.960 | 9222 | 1157.313 | 1.46% |
| 2025-11-20 | 13.090 | 12.970 | -0.100 | -0.77% | 12.810 | 13.200 | 9031 | 1168.292 | 1.43% |
| 2025-11-19 | 13.310 | 13.070 | -0.270 | -2.02% | 12.890 | 13.340 | 11503 | 1500.697 | 1.83% |
| 2025-11-18 | 13.350 | 13.340 | -0.010 | -0.07% | 13.000 | 13.470 | 10553 | 1389.763 | 1.68% |
| 2025-11-17 | 13.740 | 13.350 | -0.330 | -2.41% | 13.350 | 13.770 | 11832 | 1600.031 | 1.88% |
| 2025-11-14 | 14.000 | 13.680 | -0.410 | -2.91% | 13.630 | 14.100 | 14997 | 2080.410 | 2.38% |
| 2025-11-13 | 13.910 | 14.090 | 0.130 | 0.93% | 13.910 | 14.300 | 14248 | 2010.516 | 2.26% |
| 2025-11-12 | 13.930 | 13.960 | -0.030 | -0.21% | 13.890 | 14.050 | 14260 | 1994.882 | 2.26% |
| 2025-11-11 | 13.890 | 13.990 | 0.100 | 0.72% | 13.750 | 14.090 | 11310 | 1575.088 | 1.80% |
| 2025-11-10 | 13.890 | 13.890 | 0.000 | 0.00% | 13.830 | 14.090 | 12134 | 1689.672 | 1.93% |
| 2025-11-07 | 13.840 | 13.890 | 0.060 | 0.43% | 13.830 | 14.140 | 12827 | 1792.742 | 2.04% |
| 2025-11-06 | 13.980 | 13.830 | -0.270 | -1.91% | 13.830 | 14.190 | 15175 | 2124.339 | 2.41% |
| 2025-11-05 | 13.790 | 14.100 | -0.030 | -0.21% | 13.680 | 14.270 | 33488 | 4661.770 | 5.32% |
| 2025-11-04 | 14.800 | 14.130 | -0.190 | -1.33% | 14.080 | 15.680 | 43277 | 6418.871 | 6.87% |
| 2025-11-03 | 14.250 | 14.320 | 0.140 | 0.99% | 14.050 | 14.350 | 13564 | 1927.854 | 2.15% |
| 2025-10-31 | 14.000 | 14.180 | 0.180 | 1.29% | 13.810 | 14.280 | 10221 | 1443.621 | 1.62% |
| 2025-10-30 | 14.280 | 14.000 | -0.190 | -1.34% | 13.930 | 14.450 | 17376 | 2469.518 | 2.76% |
| 2025-10-29 | 13.700 | 14.190 | 0.480 | 3.50% | 13.350 | 14.220 | 16401 | 2275.578 | 2.60% |
| 2025-10-28 | 13.720 | 13.710 | 0.010 | 0.07% | 13.600 | 13.870 | 4952 | 679.640 | 0.79% |
| 2025-10-27 | 13.850 | 13.700 | -0.110 | -0.80% | 13.650 | 13.900 | 6812 | 937.998 | 1.08% |
| 2025-10-24 | 13.860 | 13.810 | -0.050 | -0.36% | 13.720 | 13.970 | 9278 | 1283.583 | 1.47% |
| 2025-10-23 | 13.900 | 13.860 | -0.080 | -0.57% | 13.600 | 13.900 | 7656 | 1049.225 | 1.22% |
| 2025-10-22 | 13.860 | 13.940 | 0.130 | 0.94% | 13.600 | 14.030 | 12778 | 1768.404 | 2.03% |
| 2025-10-21 | 13.350 | 13.810 | 0.460 | 3.45% | 13.210 | 13.870 | 11233 | 1532.749 | 1.78% |
| 2025-10-20 | 13.230 | 13.350 | 0.280 | 2.14% | 13.000 | 13.400 | 7315 | 964.787 | 1.16% |
| 2025-10-17 | 13.460 | 13.070 | -0.230 | -1.73% | 13.030 | 13.480 | 7212 | 954.659 | 1.14% |
| 2025-10-16 | 13.680 | 13.300 | -0.180 | -1.34% | 13.250 | 13.690 | 6041 | 814.305 | 0.96% |
深证大盘股票行情在线 K线走势图
摩尔线程(920519)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
