摩尔线程(920527)股票行情
摩尔线程(920527)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 | 17.580 | 17.730 | 0.120 | 0.68% | 17.500 | 17.930 | 4593 | 817.390 | 1.27% |
| 2026-02-05 | 17.790 | 17.610 | -0.120 | -0.68% | 17.600 | 17.880 | 3352 | 594.250 | 0.92% |
| 2026-02-04 | 17.550 | 17.730 | 0.160 | 0.91% | 17.440 | 18.000 | 6510 | 1158.519 | 1.79% |
| 2026-02-03 | 17.390 | 17.570 | 0.260 | 1.50% | 17.310 | 17.600 | 4759 | 831.169 | 1.31% |
| 2026-02-02 | 17.730 | 17.310 | -0.420 | -2.37% | 17.300 | 17.760 | 4437 | 775.265 | 1.22% |
| 2026-01-30 | 17.900 | 17.730 | 0.010 | 0.06% | 17.620 | 17.960 | 5394 | 959.535 | 1.49% |
| 2026-01-29 | 18.020 | 17.720 | -0.210 | -1.17% | 17.640 | 18.130 | 5367 | 958.786 | 1.48% |
| 2026-01-28 | 18.020 | 17.930 | -0.010 | -0.06% | 17.810 | 18.170 | 5666 | 1019.563 | 1.56% |
| 2026-01-27 | 18.300 | 17.940 | -0.370 | -2.02% | 17.780 | 18.350 | 9193 | 1651.308 | 2.53% |
| 2026-01-26 | 18.700 | 18.310 | -0.540 | -2.86% | 18.310 | 18.770 | 8927 | 1656.249 | 2.46% |
| 2026-01-23 | 18.980 | 18.850 | -0.130 | -0.68% | 18.800 | 19.090 | 11138 | 2108.691 | 3.07% |
| 2026-01-22 | 18.600 | 18.980 | 0.310 | 1.66% | 18.460 | 19.100 | 11126 | 2091.697 | 3.07% |
| 2026-01-21 | 18.680 | 18.670 | 0.070 | 0.38% | 18.510 | 19.280 | 9815 | 1843.112 | 2.70% |
| 2026-01-20 | 18.500 | 18.600 | 0.100 | 0.54% | 18.340 | 18.680 | 4939 | 916.986 | 1.36% |
| 2026-01-19 | 18.520 | 18.500 | 0.070 | 0.38% | 18.400 | 18.590 | 3880 | 717.914 | 1.07% |
| 2026-01-16 | 18.790 | 18.430 | -0.350 | -1.86% | 18.430 | 18.810 | 6437 | 1199.294 | 1.77% |
| 2026-01-15 | 19.150 | 18.780 | -0.430 | -2.24% | 18.730 | 19.150 | 8057 | 1524.606 | 2.22% |
| 2026-01-14 | 19.170 | 19.210 | -0.250 | -1.28% | 18.940 | 19.550 | 18265 | 3512.907 | 5.03% |
| 2026-01-13 | 19.360 | 19.460 | 0.260 | 1.35% | 18.620 | 19.460 | 18332 | 3520.943 | 5.05% |
| 2026-01-12 | 18.910 | 19.200 | 0.240 | 1.27% | 18.800 | 19.250 | 17446 | 3315.312 | 4.81% |
| 2026-01-09 | 18.690 | 18.960 | 0.410 | 2.21% | 18.480 | 18.980 | 11057 | 2071.371 | 3.05% |
| 2026-01-08 | 18.540 | 18.550 | -0.140 | -0.75% | 18.380 | 18.790 | 6690 | 1244.382 | 1.84% |
| 2026-01-07 | 18.740 | 18.690 | -0.070 | -0.37% | 18.180 | 18.980 | 14494 | 2707.218 | 3.99% |
| 2026-01-06 | 18.470 | 18.760 | 0.290 | 1.57% | 18.310 | 18.880 | 15291 | 2834.940 | 4.21% |
| 2026-01-05 | 18.130 | 18.470 | 0.360 | 1.99% | 17.840 | 18.470 | 12060 | 2189.577 | 3.32% |
| 2025-12-31 | 18.000 | 18.110 | 0.100 | 0.56% | 17.800 | 18.180 | 8242 | 1479.481 | 2.27% |
| 2025-12-30 | 17.790 | 18.010 | 0.200 | 1.12% | 17.670 | 18.200 | 6388 | 1142.386 | 1.76% |
| 2025-12-29 | 18.230 | 17.810 | -0.460 | -2.52% | 17.730 | 18.230 | 6524 | 1167.502 | 1.80% |
| 2025-12-26 | 18.280 | 18.270 | -0.060 | -0.33% | 18.090 | 18.480 | 4644 | 846.775 | 1.28% |
| 2025-12-25 | 18.510 | 18.330 | -0.170 | -0.92% | 18.260 | 18.570 | 4693 | 865.337 | 1.29% |
| 2025-12-24 | 18.480 | 18.500 | -0.100 | -0.54% | 18.140 | 18.680 | 7838 | 1439.185 | 2.16% |
| 2025-12-23 | 18.720 | 18.600 | -0.170 | -0.91% | 18.030 | 18.820 | 6701 | 1232.200 | 1.85% |
| 2025-12-22 | 18.330 | 18.770 | 0.420 | 2.29% | 18.170 | 18.770 | 9062 | 1673.657 | 2.50% |
| 2025-12-19 | 18.350 | 18.350 | 0.150 | 0.82% | 18.180 | 18.720 | 9071 | 1678.188 | 2.50% |
| 2025-12-18 | 18.250 | 18.200 | -0.040 | -0.22% | 18.000 | 18.300 | 5054 | 917.809 | 1.39% |
| 2025-12-17 | 18.400 | 18.240 | -0.160 | -0.87% | 17.900 | 18.410 | 6503 | 1179.110 | 1.79% |
| 2025-12-16 | 18.230 | 18.400 | 0.140 | 0.77% | 18.000 | 18.550 | 7445 | 1365.245 | 2.05% |
| 2025-12-15 | 18.080 | 18.260 | 0.160 | 0.88% | 17.660 | 18.480 | 7700 | 1397.020 | 2.12% |
| 2025-12-12 | 17.900 | 18.100 | 0.200 | 1.12% | 17.500 | 18.150 | 7912 | 1419.932 | 2.18% |
| 2025-12-11 | 17.250 | 17.900 | 0.680 | 3.95% | 16.970 | 18.150 | 9238 | 1631.825 | 2.55% |
| 2025-12-10 | 17.320 | 17.220 | -0.190 | -1.09% | 17.100 | 17.400 | 3006 | 517.144 | 0.83% |
| 2025-12-09 | 17.870 | 17.410 | -0.470 | -2.63% | 17.290 | 17.870 | 4055 | 708.699 | 1.12% |
| 2025-12-08 | 17.680 | 17.880 | 0.210 | 1.19% | 17.590 | 17.890 | 3633 | 646.080 | 1.00% |
| 2025-12-05 | 17.290 | 17.670 | 0.370 | 2.14% | 17.150 | 17.770 | 4996 | 872.427 | 1.38% |
| 2025-12-04 | 17.790 | 17.300 | -0.530 | -2.97% | 17.300 | 17.800 | 3855 | 676.624 | 1.06% |
| 2025-12-03 | 18.230 | 17.830 | -0.420 | -2.30% | 17.750 | 18.230 | 4295 | 769.232 | 1.18% |
| 2025-12-02 | 18.540 | 18.250 | -0.410 | -2.20% | 18.010 | 18.540 | 7826 | 1427.307 | 2.16% |
| 2025-12-01 | 17.850 | 18.660 | 0.730 | 4.07% | 17.650 | 18.660 | 10608 | 1908.114 | 2.92% |
| 2025-11-28 | 17.630 | 17.930 | 0.350 | 1.99% | 17.400 | 17.930 | 6056 | 1067.663 | 1.67% |
| 2025-11-27 | 17.850 | 17.580 | -0.350 | -1.95% | 17.510 | 17.990 | 5050 | 894.925 | 1.39% |
| 2025-11-26 | 18.440 | 17.930 | -0.370 | -2.02% | 17.910 | 18.440 | 3488 | 631.321 | 0.96% |
| 2025-11-25 | 18.100 | 18.300 | 0.130 | 0.72% | 17.790 | 18.500 | 6868 | 1249.878 | 1.89% |
| 2025-11-24 | 17.930 | 18.170 | 0.380 | 2.14% | 17.410 | 18.170 | 6994 | 1237.665 | 1.93% |
| 2025-11-21 | 18.430 | 17.790 | -0.760 | -4.10% | 17.700 | 18.630 | 8019 | 1448.289 | 2.21% |
| 2025-11-20 | 19.060 | 18.550 | -0.450 | -2.37% | 18.550 | 19.200 | 6641 | 1245.565 | 1.83% |
| 2025-11-19 | 19.250 | 19.000 | -0.350 | -1.81% | 18.530 | 19.310 | 9404 | 1766.498 | 2.59% |
| 2025-11-18 | 19.220 | 19.350 | 0.130 | 0.68% | 18.810 | 19.360 | 9011 | 1719.604 | 2.48% |
| 2025-11-17 | 19.510 | 19.220 | 0.080 | 0.42% | 18.830 | 19.570 | 8352 | 1600.503 | 2.30% |
| 2025-11-14 | 19.400 | 19.140 | -0.500 | -2.55% | 19.120 | 19.750 | 11323 | 2194.476 | 3.12% |
| 2025-11-13 | 19.380 | 19.640 | 0.290 | 1.50% | 19.060 | 19.890 | 12896 | 2519.056 | 3.55% |
| 2025-11-12 | 19.020 | 19.350 | 0.310 | 1.63% | 18.980 | 19.700 | 9341 | 1806.148 | 2.57% |
| 2025-11-11 | 19.000 | 19.040 | 0.060 | 0.32% | 18.720 | 19.230 | 5931 | 1127.446 | 1.63% |
| 2025-11-10 | 18.970 | 18.980 | 0.020 | 0.11% | 18.820 | 19.160 | 5244 | 995.807 | 1.44% |
| 2025-11-07 | 19.350 | 18.960 | -0.290 | -1.51% | 18.920 | 19.390 | 4847 | 930.021 | 1.34% |
| 2025-11-06 | 19.470 | 19.250 | -0.210 | -1.08% | 19.210 | 19.670 | 4860 | 943.700 | 1.34% |
| 2025-11-05 | 19.380 | 19.460 | 0.070 | 0.36% | 19.180 | 19.660 | 6877 | 1339.406 | 1.89% |
| 2025-11-04 | 19.780 | 19.390 | -0.300 | -1.52% | 19.200 | 19.780 | 4855 | 943.328 | 1.34% |
| 2025-11-03 | 19.790 | 19.690 | 0.030 | 0.15% | 19.450 | 19.960 | 7284 | 1436.436 | 2.01% |
| 2025-10-31 | 19.550 | 19.660 | 0.210 | 1.08% | 19.410 | 19.940 | 7771 | 1533.795 | 2.14% |
| 2025-10-30 | 19.880 | 19.450 | -0.430 | -2.16% | 19.300 | 20.110 | 10115 | 2005.930 | 2.79% |
| 2025-10-29 | 19.190 | 19.880 | 0.680 | 3.54% | 18.440 | 19.950 | 13752 | 2649.330 | 3.78% |
| 2025-10-28 | 19.250 | 19.200 | -0.050 | -0.26% | 19.030 | 19.400 | 3405 | 656.537 | 0.94% |
| 2025-10-27 | 19.240 | 19.250 | 0.060 | 0.31% | 19.020 | 19.450 | 4240 | 817.418 | 1.17% |
| 2025-10-24 | 19.250 | 19.190 | -0.040 | -0.21% | 19.080 | 19.500 | 4689 | 901.893 | 1.29% |
| 2025-10-23 | 19.280 | 19.230 | 0.020 | 0.10% | 18.910 | 19.290 | 4137 | 789.997 | 1.14% |
| 2025-10-22 | 19.290 | 19.210 | -0.020 | -0.10% | 19.010 | 19.560 | 8332 | 1608.689 | 2.29% |
| 2025-10-21 | 18.690 | 19.230 | 0.660 | 3.55% | 18.450 | 19.350 | 8651 | 1643.126 | 2.38% |
| 2025-10-20 | 18.900 | 18.570 | 0.020 | 0.11% | 18.380 | 18.900 | 5942 | 1099.679 | 1.63% |
| 2025-10-17 | 18.860 | 18.550 | -0.310 | -1.64% | 18.470 | 18.900 | 5296 | 986.676 | 1.46% |
| 2025-10-16 | 18.980 | 18.860 | -0.090 | -0.47% | 18.750 | 19.440 | 6618 | 1261.967 | 1.82% |
深证大盘股票行情在线 K线走势图
摩尔线程(920527)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
