摩尔线程(920553)股票行情
摩尔线程(920553)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 | 10.230 | 10.280 | 0.010 | 0.10% | 10.230 | 10.480 | 8165 | 845.913 | 0.89% |
| 2026-02-05 | 10.400 | 10.270 | -0.210 | -2.00% | 10.260 | 10.500 | 8898 | 922.071 | 0.97% |
| 2026-02-04 | 10.530 | 10.480 | -0.080 | -0.76% | 10.430 | 10.660 | 12105 | 1272.276 | 1.32% |
| 2026-02-03 | 10.500 | 10.560 | 0.230 | 2.23% | 10.350 | 10.630 | 11377 | 1191.999 | 1.24% |
| 2026-02-02 | 10.500 | 10.330 | -0.190 | -1.81% | 10.230 | 10.590 | 18420 | 1915.935 | 2.01% |
| 2026-01-30 | 10.920 | 10.520 | -0.320 | -2.95% | 10.510 | 11.070 | 25138 | 2708.643 | 2.74% |
| 2026-01-29 | 10.620 | 10.840 | 0.190 | 1.78% | 10.520 | 11.070 | 20786 | 2241.795 | 2.26% |
| 2026-01-28 | 10.750 | 10.650 | -0.070 | -0.65% | 10.610 | 10.830 | 10813 | 1157.819 | 1.18% |
| 2026-01-27 | 10.770 | 10.720 | -0.050 | -0.46% | 10.500 | 10.850 | 16993 | 1809.098 | 1.85% |
| 2026-01-26 | 11.140 | 10.770 | -0.370 | -3.32% | 10.680 | 11.160 | 24376 | 2644.268 | 2.65% |
| 2026-01-23 | 11.000 | 11.140 | 0.260 | 2.39% | 10.940 | 11.240 | 35066 | 3905.394 | 3.82% |
| 2026-01-22 | 10.790 | 10.880 | 0.090 | 0.83% | 10.720 | 10.890 | 18085 | 1956.392 | 1.97% |
| 2026-01-21 | 10.600 | 10.790 | 0.200 | 1.89% | 10.510 | 10.880 | 21718 | 2337.094 | 2.36% |
| 2026-01-20 | 10.650 | 10.590 | -0.060 | -0.56% | 10.500 | 10.750 | 16887 | 1788.078 | 1.84% |
| 2026-01-19 | 10.740 | 10.650 | -0.100 | -0.93% | 10.600 | 10.780 | 14703 | 1567.972 | 1.60% |
| 2026-01-16 | 10.890 | 10.750 | -0.130 | -1.19% | 10.680 | 10.970 | 18800 | 2028.967 | 2.05% |
| 2026-01-15 | 11.000 | 10.880 | -0.240 | -2.16% | 10.800 | 11.280 | 31028 | 3409.046 | 3.38% |
| 2026-01-14 | 11.050 | 11.120 | 0.300 | 2.77% | 10.800 | 11.240 | 46521 | 5127.526 | 5.06% |
| 2026-01-13 | 10.910 | 10.820 | -0.090 | -0.82% | 10.680 | 11.250 | 43110 | 4734.664 | 4.69% |
| 2026-01-12 | 10.430 | 10.910 | 0.500 | 4.80% | 10.320 | 10.940 | 40089 | 4282.300 | 4.36% |
| 2026-01-09 | 10.380 | 10.410 | -0.030 | -0.29% | 10.250 | 10.560 | 24483 | 2547.988 | 2.67% |
| 2026-01-08 | 10.200 | 10.440 | 0.210 | 2.05% | 10.090 | 10.580 | 31157 | 3259.505 | 3.39% |
| 2026-01-07 | 10.400 | 10.230 | -0.060 | -0.58% | 10.160 | 10.410 | 17815 | 1836.806 | 1.94% |
| 2026-01-06 | 10.210 | 10.290 | 0.280 | 2.80% | 9.960 | 10.320 | 18494 | 1883.814 | 2.01% |
| 2026-01-05 | 9.940 | 10.010 | 0.080 | 0.81% | 9.860 | 10.110 | 10399 | 1041.330 | 1.13% |
| 2025-12-31 | 9.930 | 9.930 | 0.010 | 0.10% | 9.900 | 10.060 | 8397 | 835.287 | 0.91% |
| 2025-12-30 | 10.180 | 9.920 | -0.110 | -1.10% | 9.900 | 10.180 | 11310 | 1129.368 | 1.23% |
| 2025-12-29 | 10.310 | 10.030 | -0.320 | -3.09% | 10.020 | 10.340 | 15511 | 1571.703 | 1.69% |
| 2025-12-26 | 10.380 | 10.350 | 0.020 | 0.19% | 10.170 | 10.380 | 16478 | 1688.824 | 1.79% |
| 2025-12-25 | 10.190 | 10.330 | 0.150 | 1.47% | 10.180 | 10.380 | 14984 | 1542.424 | 1.63% |
| 2025-12-24 | 10.190 | 10.180 | -0.060 | -0.59% | 10.060 | 10.270 | 10829 | 1100.874 | 1.18% |
| 2025-12-23 | 10.410 | 10.240 | -0.170 | -1.63% | 10.160 | 10.490 | 10940 | 1122.435 | 1.19% |
| 2025-12-22 | 10.390 | 10.410 | 0.020 | 0.19% | 10.290 | 10.500 | 12241 | 1273.891 | 1.33% |
| 2025-12-19 | 10.350 | 10.390 | 0.130 | 1.27% | 10.270 | 10.470 | 18788 | 1952.000 | 2.05% |
| 2025-12-18 | 10.430 | 10.260 | -0.060 | -0.58% | 10.170 | 10.430 | 15705 | 1616.473 | 1.71% |
| 2025-12-17 | 10.490 | 10.320 | -0.040 | -0.39% | 10.150 | 10.640 | 22982 | 2376.277 | 2.50% |
| 2025-12-16 | 10.140 | 10.360 | 0.260 | 2.57% | 10.050 | 10.450 | 30996 | 3204.404 | 3.37% |
| 2025-12-15 | 10.040 | 10.100 | 0.020 | 0.20% | 9.930 | 10.230 | 16068 | 1624.876 | 1.75% |
| 2025-12-12 | 10.070 | 10.080 | -0.050 | -0.49% | 9.890 | 10.350 | 29547 | 3004.749 | 3.22% |
| 2025-12-11 | 9.740 | 10.130 | 0.390 | 4.00% | 9.560 | 10.280 | 38405 | 3844.323 | 4.18% |
| 2025-12-10 | 9.770 | 9.740 | -0.030 | -0.31% | 9.530 | 9.800 | 17490 | 1687.557 | 1.90% |
| 2025-12-09 | 9.810 | 9.770 | -0.270 | -2.69% | 9.710 | 10.030 | 15663 | 1542.823 | 1.71% |
| 2025-12-08 | 10.270 | 10.040 | -0.040 | -0.40% | 10.040 | 10.270 | 17094 | 1724.614 | 1.86% |
| 2025-12-05 | 9.990 | 10.080 | 0.230 | 2.34% | 9.720 | 10.100 | 17080 | 1694.922 | 1.86% |
| 2025-12-04 | 10.100 | 9.850 | -0.250 | -2.48% | 9.850 | 10.150 | 15496 | 1545.278 | 1.69% |
| 2025-12-03 | 10.240 | 10.100 | -0.050 | -0.49% | 10.090 | 10.270 | 17096 | 1739.205 | 1.86% |
| 2025-12-02 | 10.430 | 10.150 | -0.300 | -2.87% | 10.120 | 10.450 | 17698 | 1805.064 | 1.93% |
| 2025-12-01 | 10.470 | 10.450 | 0.270 | 2.65% | 10.160 | 10.470 | 21612 | 2237.351 | 2.35% |
| 2025-11-28 | 10.160 | 10.180 | 0.030 | 0.30% | 10.070 | 10.230 | 14841 | 1503.513 | 1.62% |
| 2025-11-27 | 10.310 | 10.150 | -0.190 | -1.84% | 10.070 | 10.450 | 20003 | 2059.285 | 2.18% |
| 2025-11-26 | 10.650 | 10.340 | -0.160 | -1.52% | 10.210 | 10.650 | 20357 | 2102.540 | 2.22% |
| 2025-11-25 | 10.350 | 10.500 | 0.170 | 1.65% | 10.350 | 10.660 | 22131 | 2326.107 | 2.41% |
| 2025-11-24 | 10.310 | 10.330 | 0.030 | 0.29% | 10.170 | 10.490 | 16164 | 1668.189 | 1.76% |
| 2025-11-21 | 10.650 | 10.300 | -0.490 | -4.54% | 10.300 | 10.930 | 25681 | 2702.046 | 2.80% |
| 2025-11-20 | 11.170 | 10.790 | -0.340 | -3.05% | 10.770 | 11.210 | 19848 | 2167.621 | 2.16% |
| 2025-11-19 | 11.200 | 11.130 | 0.030 | 0.27% | 10.900 | 11.200 | 19021 | 2100.362 | 2.07% |
| 2025-11-18 | 11.470 | 11.100 | -0.120 | -1.07% | 10.980 | 11.470 | 30361 | 3401.394 | 3.30% |
| 2025-11-17 | 11.530 | 11.220 | -0.340 | -2.94% | 11.140 | 11.550 | 28494 | 3211.190 | 3.10% |
| 2025-11-14 | 11.680 | 11.560 | -0.170 | -1.45% | 11.540 | 11.840 | 21372 | 2497.860 | 2.33% |
| 2025-11-13 | 11.730 | 11.730 | 0.100 | 0.86% | 11.530 | 11.840 | 31938 | 3742.003 | 3.48% |
| 2025-11-12 | 11.640 | 11.630 | 0.050 | 0.43% | 11.500 | 11.960 | 30778 | 3607.715 | 3.35% |
| 2025-11-11 | 11.850 | 11.580 | -0.270 | -2.28% | 11.430 | 11.920 | 40122 | 4675.792 | 4.37% |
| 2025-11-10 | 11.720 | 11.850 | 0.050 | 0.42% | 11.600 | 11.960 | 25943 | 3050.680 | 2.82% |
| 2025-11-07 | 12.050 | 11.800 | -0.360 | -2.96% | 11.800 | 12.100 | 35961 | 4295.725 | 3.91% |
| 2025-11-06 | 12.540 | 12.160 | -0.400 | -3.18% | 12.130 | 12.600 | 53683 | 6573.810 | 5.84% |
| 2025-11-05 | 11.900 | 12.560 | 0.510 | 4.23% | 11.840 | 12.990 | 81511 | 10260.407 | 8.87% |
| 2025-11-04 | 12.070 | 12.050 | -0.030 | -0.25% | 11.800 | 12.130 | 41969 | 5013.690 | 4.57% |
| 2025-11-03 | 12.100 | 12.080 | -0.110 | -0.90% | 12.060 | 12.440 | 41447 | 5064.125 | 4.51% |
| 2025-10-31 | 12.480 | 12.190 | -0.030 | -0.25% | 12.030 | 12.600 | 53051 | 6530.090 | 5.77% |
| 2025-10-30 | 13.110 | 12.220 | -0.880 | -6.72% | 12.180 | 13.700 | 105910 | 13767.760 | 11.53% |
| 2025-10-29 | 12.620 | 13.100 | 0.550 | 4.38% | 12.060 | 13.280 | 97800 | 12297.572 | 10.65% |
| 2025-10-28 | 11.760 | 12.550 | 0.750 | 6.36% | 11.660 | 12.640 | 100433 | 12208.251 | 10.93% |
| 2025-10-27 | 11.670 | 11.800 | 0.090 | 0.77% | 11.490 | 11.950 | 38842 | 4538.355 | 4.23% |
| 2025-10-24 | 11.680 | 11.710 | 0.040 | 0.34% | 11.630 | 12.100 | 49359 | 5845.787 | 5.37% |
| 2025-10-23 | 11.980 | 11.670 | -0.720 | -5.81% | 11.430 | 12.110 | 68510 | 8033.718 | 7.46% |
| 2025-10-22 | 11.120 | 12.390 | 1.270 | 11.42% | 10.910 | 12.560 | 121445 | 14659.541 | 13.22% |
| 2025-10-21 | 10.740 | 11.120 | 0.470 | 4.41% | 10.650 | 11.130 | 26538 | 2896.875 | 2.89% |
| 2025-10-20 | 10.640 | 10.650 | 0.120 | 1.14% | 10.520 | 10.740 | 17144 | 1822.426 | 1.87% |
| 2025-10-17 | 10.950 | 10.530 | -0.440 | -4.01% | 10.510 | 11.000 | 24902 | 2666.204 | 2.71% |
| 2025-10-16 | 11.160 | 10.970 | -0.140 | -1.26% | 10.900 | 11.330 | 20250 | 2242.800 | 2.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(920553)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
