摩尔线程(920571)股票行情
摩尔线程(920571)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 | 9.400 | 9.410 | 0.090 | 0.97% | 9.290 | 9.430 | 82754 | 7758.370 | 2.94% |
| 2026-02-05 | 9.450 | 9.320 | -0.150 | -1.58% | 9.310 | 9.580 | 96256 | 9065.989 | 3.42% |
| 2026-02-04 | 9.460 | 9.470 | 0.050 | 0.53% | 9.360 | 9.690 | 129594 | 12313.880 | 4.61% |
| 2026-02-03 | 9.680 | 9.420 | -0.020 | -0.21% | 9.240 | 9.680 | 158817 | 14889.949 | 5.65% |
| 2026-02-02 | 9.770 | 9.440 | -0.720 | -7.09% | 9.410 | 9.860 | 280179 | 27088.688 | 9.96% |
| 2026-01-30 | 10.690 | 10.160 | -0.280 | -2.68% | 10.140 | 10.990 | 401611 | 42411.148 | 14.28% |
| 2026-01-29 | 10.250 | 10.440 | 0.320 | 3.16% | 10.050 | 10.570 | 399952 | 41427.387 | 14.22% |
| 2026-01-28 | 10.040 | 10.120 | 0.150 | 1.50% | 9.980 | 10.250 | 234111 | 23668.402 | 8.33% |
| 2026-01-27 | 10.050 | 9.970 | -0.120 | -1.19% | 9.930 | 10.250 | 202163 | 20366.850 | 7.19% |
| 2026-01-26 | 9.860 | 10.090 | 0.230 | 2.33% | 9.770 | 10.210 | 257578 | 25830.297 | 9.16% |
| 2026-01-23 | 9.750 | 9.860 | 0.110 | 1.13% | 9.720 | 9.860 | 110299 | 10803.070 | 3.92% |
| 2026-01-22 | 9.710 | 9.750 | 0.030 | 0.31% | 9.710 | 9.810 | 64305 | 6270.162 | 2.29% |
| 2026-01-21 | 9.810 | 9.720 | -0.110 | -1.12% | 9.710 | 9.830 | 85202 | 8309.877 | 3.03% |
| 2026-01-20 | 9.940 | 9.830 | -0.090 | -0.91% | 9.780 | 9.940 | 88192 | 8679.568 | 3.14% |
| 2026-01-19 | 9.950 | 9.920 | -0.030 | -0.30% | 9.840 | 9.990 | 74351 | 7378.519 | 2.64% |
| 2026-01-16 | 10.000 | 9.950 | -0.100 | -1.00% | 9.930 | 10.150 | 118226 | 11786.073 | 4.20% |
| 2026-01-15 | 9.970 | 10.050 | 0.040 | 0.40% | 9.930 | 10.180 | 132693 | 13348.326 | 4.72% |
| 2026-01-14 | 10.090 | 10.010 | -0.090 | -0.89% | 9.930 | 10.170 | 208884 | 20975.084 | 7.43% |
| 2026-01-13 | 10.050 | 10.100 | 0.060 | 0.60% | 9.910 | 10.280 | 229727 | 23258.227 | 8.17% |
| 2026-01-12 | 9.990 | 10.040 | 0.100 | 1.01% | 9.920 | 10.040 | 180727 | 18033.438 | 6.43% |
| 2026-01-09 | 9.930 | 9.940 | 0.010 | 0.10% | 9.900 | 10.000 | 120492 | 11973.412 | 4.29% |
| 2026-01-08 | 9.890 | 9.930 | 0.000 | 0.00% | 9.890 | 9.990 | 97586 | 9683.245 | 3.47% |
| 2026-01-07 | 9.990 | 9.930 | 0.000 | 0.00% | 9.890 | 10.060 | 114363 | 11375.540 | 4.07% |
| 2026-01-06 | 9.900 | 9.930 | 0.040 | 0.40% | 9.860 | 9.960 | 93572 | 9278.210 | 3.33% |
| 2026-01-05 | 9.830 | 9.890 | 0.050 | 0.51% | 9.790 | 9.930 | 88426 | 8705.659 | 3.14% |
| 2025-12-31 | 9.920 | 9.840 | 0.010 | 0.10% | 9.800 | 9.950 | 68266 | 6712.689 | 2.43% |
| 2025-12-30 | 9.910 | 9.830 | -0.080 | -0.81% | 9.820 | 9.930 | 85218 | 8402.856 | 3.03% |
| 2025-12-29 | 10.030 | 9.910 | -0.150 | -1.49% | 9.910 | 10.090 | 111692 | 11134.953 | 3.97% |
| 2025-12-26 | 10.010 | 10.060 | -0.070 | -0.69% | 9.990 | 10.200 | 122459 | 12324.496 | 4.35% |
| 2025-12-25 | 10.180 | 10.130 | 0.050 | 0.50% | 10.120 | 10.420 | 151823 | 15547.967 | 5.40% |
| 2025-12-24 | 10.030 | 10.080 | -0.080 | -0.79% | 9.960 | 10.150 | 117498 | 11822.095 | 4.18% |
| 2025-12-23 | 10.220 | 10.160 | -0.250 | -2.40% | 10.050 | 10.600 | 222934 | 22837.895 | 7.93% |
| 2025-12-22 | 10.040 | 10.410 | 0.360 | 3.58% | 10.000 | 10.530 | 251381 | 25815.221 | 8.94% |
| 2025-12-19 | 9.960 | 10.050 | 0.090 | 0.90% | 9.920 | 10.140 | 106214 | 10664.073 | 3.78% |
| 2025-12-18 | 9.920 | 9.960 | 0.010 | 0.10% | 9.890 | 10.020 | 71885 | 7154.619 | 2.56% |
| 2025-12-17 | 9.900 | 9.950 | 0.050 | 0.51% | 9.810 | 9.960 | 87552 | 8647.808 | 3.11% |
| 2025-12-16 | 10.010 | 9.900 | -0.120 | -1.20% | 9.890 | 10.150 | 124529 | 12451.562 | 4.43% |
| 2025-12-15 | 10.010 | 10.020 | -0.060 | -0.60% | 9.900 | 10.110 | 108590 | 10867.635 | 3.86% |
| 2025-12-12 | 10.210 | 10.080 | -0.320 | -3.08% | 10.050 | 10.390 | 192398 | 19580.838 | 6.84% |
| 2025-12-11 | 10.320 | 10.400 | 0.060 | 0.58% | 9.940 | 10.760 | 342675 | 35533.707 | 12.19% |
| 2025-12-10 | 10.390 | 10.340 | -0.060 | -0.58% | 10.230 | 10.670 | 174632 | 18249.910 | 6.21% |
| 2025-12-09 | 10.350 | 10.400 | -0.100 | -0.95% | 10.240 | 10.650 | 211675 | 22146.301 | 7.53% |
| 2025-12-08 | 10.160 | 10.500 | 0.140 | 1.35% | 10.130 | 10.750 | 263478 | 27462.355 | 9.37% |
| 2025-12-05 | 9.850 | 10.360 | 0.480 | 4.86% | 9.740 | 10.800 | 216066 | 22032.457 | 7.68% |
| 2025-12-04 | 10.120 | 9.880 | -0.120 | -1.20% | 9.870 | 10.250 | 92190 | 9259.331 | 3.28% |
| 2025-12-03 | 10.140 | 10.000 | -0.190 | -1.86% | 9.990 | 10.280 | 102068 | 10301.049 | 3.63% |
| 2025-12-02 | 10.250 | 10.190 | -0.010 | -0.10% | 10.020 | 10.400 | 136733 | 13950.802 | 4.86% |
| 2025-12-01 | 10.020 | 10.200 | 0.110 | 1.09% | 9.960 | 10.350 | 114902 | 11685.983 | 4.09% |
| 2025-11-28 | 9.920 | 10.090 | 0.260 | 2.64% | 9.830 | 10.090 | 106276 | 10623.540 | 3.78% |
| 2025-11-27 | 9.860 | 9.830 | -0.070 | -0.71% | 9.820 | 9.970 | 65569 | 6465.081 | 2.33% |
| 2025-11-26 | 9.980 | 9.900 | -0.080 | -0.80% | 9.840 | 10.100 | 87752 | 8732.371 | 3.12% |
| 2025-11-25 | 10.060 | 9.980 | 0.060 | 0.60% | 9.930 | 10.200 | 89328 | 8964.030 | 3.18% |
| 2025-11-24 | 9.910 | 10.020 | 0.210 | 2.14% | 9.900 | 10.150 | 89803 | 9001.958 | 3.19% |
| 2025-11-21 | 10.100 | 9.810 | -0.410 | -4.01% | 9.800 | 10.360 | 126157 | 12598.639 | 4.49% |
| 2025-11-20 | 10.500 | 10.220 | -0.270 | -2.57% | 10.190 | 10.540 | 115116 | 11873.566 | 4.09% |
| 2025-11-19 | 10.380 | 10.490 | 0.050 | 0.48% | 10.170 | 10.500 | 143613 | 14775.474 | 5.11% |
| 2025-11-18 | 10.900 | 10.440 | -0.710 | -6.37% | 10.370 | 10.960 | 272080 | 28822.281 | 9.68% |
| 2025-11-17 | 11.270 | 11.150 | 0.200 | 1.83% | 10.860 | 11.580 | 347044 | 38903.887 | 12.34% |
| 2025-11-14 | 10.550 | 10.950 | 0.300 | 2.82% | 10.540 | 11.350 | 307113 | 33559.129 | 10.92% |
| 2025-11-13 | 10.480 | 10.650 | 0.180 | 1.72% | 10.430 | 10.730 | 131397 | 13956.584 | 4.67% |
| 2025-11-12 | 10.450 | 10.470 | -0.030 | -0.29% | 10.350 | 10.630 | 106167 | 11110.538 | 3.78% |
| 2025-11-11 | 10.650 | 10.500 | -0.110 | -1.04% | 10.410 | 10.710 | 140690 | 14813.349 | 5.00% |
| 2025-11-10 | 10.750 | 10.610 | -0.240 | -2.21% | 10.430 | 10.770 | 175793 | 18621.908 | 6.25% |
| 2025-11-07 | 10.870 | 10.850 | -0.090 | -0.82% | 10.770 | 11.050 | 166048 | 18089.777 | 5.91% |
| 2025-11-06 | 11.260 | 10.940 | -0.460 | -4.04% | 10.800 | 11.460 | 303041 | 33236.746 | 10.78% |
| 2025-11-05 | 11.310 | 11.400 | -0.170 | -1.47% | 11.300 | 11.930 | 329942 | 38198.180 | 11.73% |
| 2025-11-04 | 10.920 | 11.570 | 0.550 | 4.99% | 10.920 | 12.100 | 490410 | 56626.566 | 17.44% |
| 2025-11-03 | 10.970 | 11.020 | -0.310 | -2.74% | 10.910 | 11.470 | 265399 | 29534.496 | 9.44% |
| 2025-10-31 | 11.350 | 11.330 | 0.120 | 1.07% | 11.260 | 11.880 | 418104 | 48270.824 | 14.87% |
| 2025-10-30 | 11.180 | 11.210 | -0.300 | -2.61% | 11.130 | 12.470 | 627269 | 74404.938 | 22.31% |
| 2025-10-29 | 11.290 | 11.510 | 0.370 | 3.32% | 10.630 | 11.590 | 488248 | 53891.531 | 17.36% |
| 2025-10-28 | 10.470 | 11.140 | 0.570 | 5.39% | 10.450 | 11.500 | 562928 | 62567.449 | 20.02% |
| 2025-10-27 | 10.410 | 10.570 | 0.270 | 2.62% | 10.310 | 10.920 | 279842 | 29682.871 | 9.95% |
| 2025-10-24 | 10.240 | 10.300 | 0.030 | 0.29% | 10.150 | 10.440 | 155466 | 15937.264 | 5.52% |
| 2025-10-23 | 10.150 | 10.270 | 0.150 | 1.48% | 10.090 | 10.670 | 194249 | 20066.537 | 6.90% |
| 2025-10-22 | 10.210 | 10.120 | -0.220 | -2.13% | 10.110 | 10.300 | 123482 | 12549.759 | 4.39% |
| 2025-10-21 | 10.200 | 10.340 | -0.010 | -0.10% | 10.010 | 10.350 | 182134 | 18538.945 | 6.47% |
| 2025-10-20 | 10.300 | 10.350 | 0.030 | 0.29% | 10.230 | 10.690 | 180962 | 18850.633 | 6.43% |
| 2025-10-17 | 10.320 | 10.320 | -0.210 | -1.99% | 10.300 | 10.950 | 266347 | 28394.391 | 9.46% |
| 2025-10-16 | 10.210 | 10.530 | 0.230 | 2.23% | 10.200 | 10.980 | 313352 | 33200.996 | 11.13% |
深证大盘股票行情在线 K线走势图
摩尔线程(920571)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
