摩尔线程(920575)股票行情
摩尔线程(920575)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 |
|---|
| 2026-02-13 | 9.880 | 9.830 | 0.030 | 0.31% | 9.830 | 10.060 | 39220 | 3898.495 | 2.09% |
| 2026-02-12 | 10.130 | 9.800 | -0.280 | -2.78% | 9.800 | 10.210 | 64256 | 6404.738 | 3.42% |
| 2026-02-11 | 10.640 | 10.080 | -0.510 | -4.82% | 10.080 | 10.670 | 63289 | 6516.278 | 3.37% |
| 2026-02-10 | 11.040 | 10.590 | -0.380 | -3.46% | 10.500 | 11.050 | 68188 | 7283.748 | 3.63% |
| 2026-02-09 | 10.690 | 10.970 | 0.380 | 3.59% | 10.590 | 11.000 | 70993 | 7665.852 | 3.78% |
| 2026-02-06 | 10.810 | 10.590 | -0.190 | -1.76% | 10.550 | 11.180 | 81741 | 8855.878 | 4.35% |
| 2026-02-05 | 10.970 | 10.780 | -0.290 | -2.62% | 10.730 | 11.310 | 82993 | 9129.902 | 4.42% |
| 2026-02-04 | 10.400 | 11.070 | 0.590 | 5.63% | 10.340 | 11.280 | 105176 | 11403.134 | 5.60% |
| 2026-02-03 | 10.380 | 10.480 | 0.180 | 1.75% | 10.160 | 10.480 | 53508 | 5512.312 | 2.85% |
| 2026-02-02 | 10.210 | 10.300 | 0.010 | 0.10% | 10.050 | 10.480 | 56251 | 5770.452 | 2.99% |
| 2026-01-30 | 10.700 | 10.290 | -0.390 | -3.65% | 10.210 | 11.030 | 95887 | 10116.259 | 5.10% |
| 2026-01-29 | 10.820 | 10.680 | -0.290 | -2.64% | 10.590 | 11.530 | 115604 | 12655.755 | 6.15% |
| 2026-01-28 | 11.180 | 10.970 | -0.720 | -6.16% | 10.900 | 11.580 | 120698 | 13564.316 | 6.43% |
| 2026-01-27 | 10.520 | 11.690 | 0.600 | 5.41% | 10.310 | 12.000 | 236552 | 25724.703 | 12.59% |
| 2026-01-26 | 10.000 | 11.090 | 1.130 | 11.35% | 10.000 | 12.200 | 299842 | 34034.688 | 15.96% |
| 2026-01-23 | 9.770 | 9.960 | 0.190 | 1.94% | 9.770 | 9.970 | 58888 | 5830.625 | 3.14% |
| 2026-01-22 | 9.700 | 9.770 | -0.010 | -0.10% | 9.690 | 9.860 | 53901 | 5264.864 | 2.87% |
| 2026-01-21 | 9.600 | 9.780 | 0.090 | 0.93% | 9.530 | 10.190 | 75780 | 7480.001 | 4.03% |
| 2026-01-20 | 9.850 | 9.690 | -0.100 | -1.02% | 9.580 | 10.060 | 78571 | 7736.005 | 4.18% |
| 2026-01-19 | 9.770 | 9.790 | -0.020 | -0.20% | 9.410 | 10.160 | 98018 | 9586.719 | 5.22% |
| 2026-01-16 | 10.000 | 9.810 | -0.560 | -5.40% | 9.690 | 10.210 | 139790 | 13906.419 | 7.44% |
| 2026-01-15 | 11.050 | 10.370 | -0.850 | -7.58% | 10.330 | 11.180 | 136355 | 14498.599 | 7.26% |
| 2026-01-14 | 10.800 | 11.220 | -0.770 | -6.42% | 10.510 | 11.610 | 300419 | 33114.922 | 15.99% |
| 2026-01-13 | 9.240 | 11.990 | 2.760 | 29.90% | 9.240 | 11.990 | 351198 | 40157.008 | 18.70% |
| 2026-01-12 | 8.920 | 9.230 | 0.340 | 3.82% | 8.750 | 9.330 | 71826 | 6494.407 | 3.82% |
| 2026-01-09 | 8.680 | 8.890 | 0.190 | 2.18% | 8.670 | 8.950 | 45627 | 4017.521 | 2.43% |
| 2026-01-08 | 8.800 | 8.700 | -0.150 | -1.69% | 8.630 | 8.850 | 58943 | 5128.954 | 3.14% |
| 2026-01-07 | 8.510 | 8.850 | 0.300 | 3.51% | 8.480 | 9.080 | 77165 | 6804.879 | 4.11% |
| 2026-01-06 | 8.580 | 8.550 | 0.010 | 0.12% | 8.460 | 8.680 | 44681 | 3821.486 | 2.38% |
| 2026-01-05 | 8.200 | 8.540 | 0.270 | 3.26% | 8.200 | 8.550 | 46972 | 3965.037 | 2.50% |
| 2025-12-31 | 8.690 | 8.270 | -0.420 | -4.83% | 8.220 | 8.720 | 78167 | 6539.629 | 4.16% |
| 2025-12-30 | 8.970 | 8.690 | -0.240 | -2.69% | 8.600 | 8.970 | 47448 | 4170.743 | 2.53% |
| 2025-12-29 | 9.120 | 8.930 | -0.010 | -0.11% | 8.900 | 9.120 | 36122 | 3244.164 | 1.92% |
| 2025-12-26 | 9.080 | 8.940 | -0.180 | -1.97% | 8.860 | 9.180 | 43902 | 3951.812 | 2.34% |
| 2025-12-25 | 9.210 | 9.120 | -0.160 | -1.72% | 9.080 | 9.250 | 41992 | 3835.612 | 2.24% |
| 2025-12-24 | 8.770 | 9.280 | 0.480 | 5.45% | 8.770 | 9.550 | 95230 | 8784.021 | 5.07% |
| 2025-12-23 | 8.850 | 8.800 | -0.140 | -1.57% | 8.690 | 9.030 | 58894 | 5210.931 | 3.14% |
| 2025-12-22 | 8.720 | 8.940 | 0.250 | 2.88% | 8.720 | 9.130 | 97072 | 8673.781 | 5.17% |
| 2025-12-19 | 8.760 | 8.690 | -1.460 | -14.38% | 8.550 | 9.150 | 197219 | 17294.139 | 10.50% |
| 2025-12-18 | 10.280 | 10.150 | -0.130 | -1.26% | 10.100 | 10.290 | 23508 | 2397.379 | 1.25% |
| 2025-12-17 | 10.050 | 10.280 | 0.190 | 1.88% | 9.960 | 10.320 | 45695 | 4638.701 | 2.43% |
| 2025-12-16 | 10.170 | 10.090 | -0.100 | -0.98% | 10.050 | 10.350 | 42775 | 4351.706 | 2.28% |
| 2025-12-15 | 10.810 | 10.190 | -0.670 | -6.17% | 10.010 | 10.810 | 81954 | 8472.558 | 4.36% |
| 2025-12-12 | 11.080 | 10.860 | -0.300 | -2.69% | 10.850 | 11.160 | 40527 | 4446.146 | 2.16% |
| 2025-12-11 | 11.010 | 11.160 | 0.130 | 1.18% | 10.780 | 11.440 | 66458 | 7375.317 | 3.54% |
| 2025-12-10 | 10.800 | 11.030 | 0.120 | 1.10% | 10.770 | 11.030 | 39505 | 4311.729 | 2.10% |
| 2025-12-09 | 11.810 | 10.910 | -0.880 | -7.46% | 10.680 | 11.840 | 92453 | 10279.611 | 4.92% |
| 2025-12-08 | 12.100 | 11.790 | -0.330 | -2.72% | 11.750 | 12.120 | 58122 | 6910.258 | 3.09% |
| 2025-12-05 | 11.900 | 12.120 | 0.170 | 1.42% | 11.900 | 12.200 | 22737 | 2747.088 | 1.21% |
| 2025-12-04 | 12.300 | 11.950 | -0.230 | -1.89% | 11.890 | 12.300 | 25700 | 3081.343 | 1.37% |
| 2025-12-03 | 12.250 | 12.180 | -0.050 | -0.41% | 12.140 | 12.470 | 16716 | 2055.026 | 0.89% |
| 2025-12-02 | 12.580 | 12.230 | -0.370 | -2.94% | 12.210 | 12.630 | 21822 | 2705.813 | 1.16% |
| 2025-12-01 | 12.630 | 12.600 | 0.060 | 0.48% | 12.490 | 12.660 | 16417 | 2064.859 | 0.87% |
| 2025-11-28 | 12.610 | 12.540 | -0.080 | -0.63% | 12.440 | 12.650 | 17772 | 2226.566 | 0.95% |
| 2025-11-27 | 12.830 | 12.620 | -0.240 | -1.87% | 12.500 | 12.900 | 24346 | 3086.118 | 1.30% |
| 2025-11-26 | 12.900 | 12.860 | -0.100 | -0.77% | 12.760 | 13.250 | 19270 | 2512.157 | 1.03% |
| 2025-11-25 | 12.890 | 12.960 | 0.070 | 0.54% | 12.800 | 13.200 | 21877 | 2846.967 | 1.16% |
| 2025-11-24 | 12.570 | 12.890 | 0.360 | 2.87% | 12.430 | 13.030 | 27657 | 3519.594 | 1.47% |
| 2025-11-21 | 12.990 | 12.530 | -0.460 | -3.54% | 12.490 | 13.000 | 27902 | 3542.997 | 1.49% |
| 2025-11-20 | 13.250 | 12.990 | -0.150 | -1.14% | 12.950 | 13.530 | 31733 | 4199.410 | 1.69% |
| 2025-11-19 | 13.580 | 13.140 | -0.390 | -2.88% | 13.130 | 13.620 | 24627 | 3277.016 | 1.31% |
| 2025-11-18 | 13.650 | 13.530 | -0.130 | -0.95% | 13.420 | 13.780 | 25096 | 3395.633 | 1.34% |
| 2025-11-17 | 14.260 | 13.660 | -0.760 | -5.27% | 13.650 | 14.480 | 48882 | 6781.408 | 2.60% |
| 2025-11-14 | 14.390 | 14.420 | 0.020 | 0.14% | 14.300 | 14.730 | 35861 | 5224.515 | 1.91% |
| 2025-11-13 | 14.450 | 14.400 | 0.040 | 0.28% | 14.250 | 14.560 | 28981 | 4182.915 | 1.54% |
| 2025-11-12 | 14.440 | 14.360 | -0.180 | -1.24% | 14.350 | 14.760 | 36828 | 5343.614 | 1.96% |
| 2025-11-11 | 14.250 | 14.540 | 0.290 | 2.04% | 13.990 | 14.570 | 50708 | 7254.505 | 2.70% |
| 2025-11-10 | 13.830 | 14.250 | 0.430 | 3.11% | 13.770 | 14.640 | 43779 | 6239.549 | 2.33% |
| 2025-11-07 | 13.840 | 13.820 | -0.020 | -0.14% | 13.700 | 14.080 | 26586 | 3698.313 | 1.42% |
| 2025-11-06 | 14.190 | 13.840 | -0.310 | -2.19% | 13.770 | 14.190 | 31639 | 4401.445 | 1.68% |
| 2025-11-05 | 14.170 | 14.150 | -0.350 | -2.41% | 14.080 | 14.570 | 50760 | 7239.362 | 2.70% |
| 2025-11-04 | 13.860 | 14.500 | 0.700 | 5.07% | 13.550 | 14.690 | 72528 | 10287.023 | 3.86% |
| 2025-11-03 | 13.830 | 13.800 | -0.260 | -1.85% | 13.760 | 14.150 | 37978 | 5279.269 | 2.02% |
| 2025-10-31 | 14.440 | 14.060 | 0.300 | 2.18% | 13.850 | 14.500 | 74237 | 10512.476 | 3.95% |
| 2025-10-30 | 13.200 | 13.760 | 0.580 | 4.40% | 13.120 | 14.440 | 93516 | 12894.540 | 4.98% |
| 2025-10-29 | 12.880 | 13.180 | 0.340 | 2.65% | 12.560 | 13.290 | 48172 | 6214.127 | 2.56% |
| 2025-10-28 | 13.010 | 12.840 | -0.150 | -1.15% | 12.810 | 13.130 | 22893 | 2970.202 | 1.22% |
| 2025-10-27 | 12.980 | 12.990 | 0.040 | 0.31% | 12.780 | 13.030 | 22770 | 2937.799 | 1.21% |
| 2025-10-24 | 13.190 | 12.950 | -0.160 | -1.22% | 12.920 | 13.240 | 26776 | 3501.393 | 1.42% |
| 2025-10-23 | 13.220 | 13.110 | -0.050 | -0.38% | 12.800 | 13.220 | 29354 | 3818.846 | 1.56% |
深证大盘股票行情在线 K线走势图
摩尔线程(920575)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
