摩尔线程(920556)股票行情
摩尔线程(920556)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 | 10.310 | 10.370 | 0.020 | 0.19% | 10.210 | 10.550 | 21561 | 2247.259 | 1.84% |
| 2026-02-05 | 10.680 | 10.350 | -0.330 | -3.09% | 10.330 | 10.680 | 28741 | 3013.712 | 2.45% |
| 2026-02-04 | 10.800 | 10.680 | -0.150 | -1.39% | 10.630 | 10.820 | 32244 | 3452.748 | 2.74% |
| 2026-02-03 | 10.580 | 10.830 | 0.260 | 2.46% | 10.480 | 10.830 | 37784 | 4017.970 | 3.22% |
| 2026-02-02 | 10.450 | 10.570 | 0.020 | 0.19% | 10.450 | 10.910 | 39011 | 4183.966 | 3.32% |
| 2026-01-30 | 10.680 | 10.550 | -0.080 | -0.75% | 10.430 | 10.790 | 25571 | 2713.222 | 2.18% |
| 2026-01-29 | 10.750 | 10.630 | -0.200 | -1.85% | 10.620 | 10.930 | 37528 | 4033.105 | 3.19% |
| 2026-01-28 | 11.110 | 10.830 | -0.280 | -2.52% | 10.800 | 11.200 | 48007 | 5271.552 | 4.09% |
| 2026-01-27 | 11.220 | 11.110 | -0.180 | -1.59% | 10.990 | 11.270 | 61339 | 6805.765 | 5.22% |
| 2026-01-26 | 11.480 | 11.290 | -0.130 | -1.14% | 11.130 | 11.660 | 79800 | 9067.708 | 6.79% |
| 2026-01-23 | 11.380 | 11.420 | 0.120 | 1.06% | 11.300 | 11.600 | 75283 | 8618.166 | 6.41% |
| 2026-01-22 | 11.300 | 11.300 | 0.060 | 0.53% | 11.180 | 11.410 | 57360 | 6475.159 | 4.88% |
| 2026-01-21 | 11.160 | 11.240 | -0.060 | -0.53% | 10.950 | 11.260 | 72831 | 8106.448 | 6.20% |
| 2026-01-20 | 11.380 | 11.300 | -0.190 | -1.65% | 11.170 | 11.600 | 97724 | 11119.648 | 8.32% |
| 2026-01-19 | 11.000 | 11.490 | 0.290 | 2.59% | 10.850 | 11.680 | 104556 | 11909.925 | 8.90% |
| 2026-01-16 | 11.580 | 11.200 | 0.030 | 0.27% | 11.200 | 11.790 | 122247 | 14008.666 | 10.40% |
| 2026-01-15 | 11.780 | 11.170 | -0.810 | -6.76% | 11.060 | 11.800 | 146288 | 16597.078 | 12.45% |
| 2026-01-14 | 11.140 | 11.980 | 0.810 | 7.25% | 10.940 | 12.500 | 228740 | 26949.168 | 19.47% |
| 2026-01-13 | 11.400 | 11.170 | -0.080 | -0.71% | 10.840 | 11.500 | 133022 | 14908.989 | 11.32% |
| 2026-01-12 | 10.600 | 11.250 | 0.650 | 6.13% | 10.520 | 11.370 | 107812 | 11852.562 | 9.18% |
| 2026-01-09 | 10.890 | 10.600 | 0.120 | 1.15% | 10.520 | 11.050 | 76425 | 8209.009 | 6.50% |
| 2026-01-08 | 10.290 | 10.480 | 0.190 | 1.85% | 10.220 | 10.500 | 34783 | 3620.070 | 2.96% |
| 2026-01-07 | 10.380 | 10.290 | 0.000 | 0.00% | 10.260 | 10.550 | 27640 | 2867.764 | 2.35% |
| 2026-01-06 | 10.160 | 10.290 | 0.130 | 1.28% | 10.140 | 10.300 | 20068 | 2053.837 | 1.71% |
| 2026-01-05 | 10.220 | 10.160 | 0.100 | 0.99% | 10.040 | 10.240 | 19667 | 1995.445 | 1.67% |
| 2025-12-31 | 10.090 | 10.060 | 0.010 | 0.10% | 9.980 | 10.090 | 14737 | 1478.652 | 1.25% |
| 2025-12-30 | 10.150 | 10.050 | -0.050 | -0.50% | 10.010 | 10.180 | 19258 | 1943.942 | 1.64% |
| 2025-12-29 | 10.310 | 10.100 | -0.200 | -1.94% | 10.050 | 10.350 | 25304 | 2568.482 | 2.15% |
| 2025-12-26 | 10.480 | 10.300 | -0.210 | -2.00% | 10.280 | 10.590 | 29869 | 3105.012 | 2.54% |
| 2025-12-25 | 10.530 | 10.510 | 0.050 | 0.48% | 10.350 | 10.660 | 26359 | 2768.990 | 2.24% |
| 2025-12-24 | 10.340 | 10.460 | 0.150 | 1.45% | 10.250 | 10.580 | 30751 | 3208.809 | 2.62% |
| 2025-12-23 | 10.750 | 10.310 | -0.420 | -3.91% | 10.240 | 10.800 | 29816 | 3120.400 | 2.54% |
| 2025-12-22 | 10.670 | 10.730 | 0.070 | 0.66% | 10.540 | 10.820 | 26828 | 2860.530 | 2.28% |
| 2025-12-19 | 10.550 | 10.660 | 0.130 | 1.23% | 10.520 | 10.750 | 29045 | 3094.232 | 2.47% |
| 2025-12-18 | 10.570 | 10.530 | -0.060 | -0.57% | 10.510 | 10.780 | 33447 | 3556.996 | 2.85% |
| 2025-12-17 | 10.770 | 10.590 | -0.040 | -0.38% | 10.280 | 10.790 | 47959 | 5021.208 | 4.08% |
| 2025-12-16 | 10.640 | 10.630 | -0.160 | -1.48% | 10.550 | 10.950 | 51593 | 5519.967 | 4.39% |
| 2025-12-15 | 10.240 | 10.790 | 0.420 | 4.05% | 10.200 | 11.110 | 88920 | 9533.582 | 7.57% |
| 2025-12-12 | 10.340 | 10.370 | 0.050 | 0.48% | 10.220 | 10.790 | 88226 | 9297.909 | 7.51% |
| 2025-12-11 | 9.700 | 10.320 | 0.620 | 6.39% | 9.640 | 10.350 | 63438 | 6425.233 | 5.40% |
| 2025-12-10 | 9.780 | 9.700 | -0.080 | -0.82% | 9.520 | 9.810 | 20537 | 1976.032 | 1.75% |
| 2025-12-09 | 9.860 | 9.780 | -0.160 | -1.61% | 9.750 | 9.990 | 19467 | 1916.549 | 1.66% |
| 2025-12-08 | 9.950 | 9.940 | 0.040 | 0.40% | 9.800 | 10.050 | 18246 | 1818.257 | 1.55% |
| 2025-12-05 | 9.750 | 9.900 | 0.200 | 2.06% | 9.690 | 9.960 | 22796 | 2237.714 | 1.94% |
| 2025-12-04 | 10.050 | 9.700 | -0.340 | -3.39% | 9.690 | 10.110 | 24323 | 2402.360 | 2.07% |
| 2025-12-03 | 10.120 | 10.040 | -0.070 | -0.69% | 10.030 | 10.160 | 15909 | 1604.449 | 1.35% |
| 2025-12-02 | 10.350 | 10.110 | -0.210 | -2.03% | 10.100 | 10.380 | 17711 | 1800.584 | 1.51% |
| 2025-12-01 | 10.220 | 10.320 | 0.200 | 1.98% | 10.080 | 10.390 | 20947 | 2156.504 | 1.78% |
| 2025-11-28 | 10.260 | 10.120 | -0.050 | -0.49% | 10.050 | 10.260 | 16678 | 1689.232 | 1.42% |
| 2025-11-27 | 10.510 | 10.170 | -0.140 | -1.36% | 10.110 | 10.510 | 30074 | 3082.869 | 2.56% |
| 2025-11-26 | 10.550 | 10.310 | -0.220 | -2.09% | 10.310 | 10.820 | 40754 | 4333.672 | 3.47% |
| 2025-11-25 | 10.360 | 10.530 | 0.240 | 2.33% | 10.290 | 10.650 | 30442 | 3192.543 | 2.59% |
| 2025-11-24 | 10.230 | 10.290 | 0.220 | 2.18% | 10.020 | 10.400 | 22427 | 2290.294 | 1.91% |
| 2025-11-21 | 10.470 | 10.070 | -0.540 | -5.09% | 10.050 | 10.690 | 28507 | 2934.795 | 2.43% |
| 2025-11-20 | 10.800 | 10.610 | -0.130 | -1.21% | 10.560 | 10.860 | 21917 | 2338.285 | 1.87% |
| 2025-11-19 | 11.150 | 10.740 | -0.460 | -4.11% | 10.720 | 11.160 | 43026 | 4691.210 | 3.66% |
| 2025-11-18 | 11.320 | 11.200 | -0.090 | -0.80% | 10.950 | 11.410 | 54314 | 6066.508 | 4.62% |
| 2025-11-17 | 11.300 | 11.290 | -0.080 | -0.70% | 11.190 | 11.510 | 36387 | 4118.908 | 3.10% |
| 2025-11-14 | 11.500 | 11.370 | -0.600 | -5.01% | 11.350 | 11.550 | 79155 | 9056.660 | 6.74% |
| 2025-11-13 | 11.240 | 11.970 | 0.770 | 6.88% | 11.180 | 11.990 | 91005 | 10531.558 | 7.75% |
| 2025-11-12 | 11.200 | 11.200 | 0.000 | 0.00% | 11.080 | 11.260 | 31903 | 3561.674 | 2.72% |
| 2025-11-11 | 11.550 | 11.200 | -0.240 | -2.10% | 11.180 | 11.660 | 44472 | 5062.846 | 3.78% |
| 2025-11-10 | 11.590 | 11.440 | -0.200 | -1.72% | 11.300 | 11.690 | 49751 | 5685.680 | 4.23% |
| 2025-11-07 | 11.570 | 11.640 | 0.110 | 0.95% | 11.500 | 12.060 | 67744 | 7966.934 | 5.77% |
| 2025-11-06 | 11.780 | 11.530 | -0.310 | -2.62% | 11.510 | 11.790 | 82937 | 9634.900 | 7.06% |
| 2025-11-05 | 11.270 | 11.840 | 0.480 | 4.23% | 11.150 | 12.100 | 136843 | 16048.240 | 11.65% |
| 2025-11-04 | 11.440 | 11.360 | 0.100 | 0.89% | 11.210 | 11.450 | 39444 | 4471.245 | 3.36% |
| 2025-11-03 | 11.380 | 11.260 | -0.010 | -0.09% | 11.140 | 11.450 | 42319 | 4763.585 | 3.60% |
| 2025-10-31 | 11.300 | 11.270 | 0.000 | 0.00% | 11.140 | 11.580 | 40548 | 4601.875 | 3.45% |
| 2025-10-30 | 11.510 | 11.270 | -0.190 | -1.66% | 11.240 | 11.720 | 64889 | 7466.608 | 5.52% |
| 2025-10-29 | 11.000 | 11.460 | 0.390 | 3.52% | 10.830 | 11.580 | 69385 | 7795.335 | 5.87% |
| 2025-10-28 | 11.080 | 11.070 | -0.010 | -0.09% | 10.970 | 11.180 | 23888 | 2645.559 | 2.02% |
| 2025-10-27 | 11.170 | 11.080 | -0.010 | -0.09% | 10.990 | 11.210 | 20363 | 2259.657 | 1.72% |
| 2025-10-24 | 11.070 | 11.090 | 0.040 | 0.36% | 11.030 | 11.180 | 19300 | 2142.323 | 1.63% |
| 2025-10-23 | 11.180 | 11.050 | -0.140 | -1.25% | 10.880 | 11.180 | 27798 | 3051.540 | 2.35% |
| 2025-10-22 | 11.330 | 11.190 | -0.140 | -1.24% | 11.030 | 11.420 | 48616 | 5441.331 | 4.11% |
| 2025-10-21 | 11.200 | 11.330 | 0.160 | 1.43% | 11.120 | 11.370 | 39395 | 4451.925 | 3.33% |
| 2025-10-20 | 11.050 | 11.170 | 0.020 | 0.18% | 11.050 | 11.280 | 27079 | 3021.711 | 2.29% |
| 2025-10-17 | 11.030 | 11.150 | -0.150 | -1.33% | 10.960 | 11.500 | 69661 | 7798.151 | 5.90% |
| 2025-10-16 | 11.830 | 11.300 | 0.000 | 0.00% | 11.250 | 11.980 | 89668 | 10419.649 | 7.59% |
深证大盘股票行情在线 K线走势图
摩尔线程(920556)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
