摩尔线程(920580)股票行情
摩尔线程(920580)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 | 15.090 | 15.250 | 0.150 | 0.99% | 14.890 | 15.370 | 13625 | 2076.917 | 2.70% |
| 2026-02-05 | 15.350 | 15.100 | -0.280 | -1.82% | 14.960 | 15.360 | 16084 | 2440.531 | 3.19% |
| 2026-02-04 | 15.240 | 15.380 | 0.170 | 1.12% | 15.170 | 15.380 | 15017 | 2290.137 | 2.98% |
| 2026-02-03 | 15.150 | 15.210 | 0.260 | 1.74% | 15.030 | 15.400 | 14450 | 2194.358 | 2.86% |
| 2026-02-02 | 15.110 | 14.950 | -0.420 | -2.73% | 14.800 | 15.360 | 18281 | 2750.550 | 3.62% |
| 2026-01-30 | 15.300 | 15.370 | 0.080 | 0.52% | 15.000 | 15.580 | 16975 | 2602.939 | 3.37% |
| 2026-01-29 | 15.330 | 15.290 | 0.110 | 0.72% | 15.240 | 15.850 | 23124 | 3592.754 | 4.58% |
| 2026-01-28 | 15.450 | 15.180 | -0.220 | -1.43% | 15.180 | 15.690 | 13327 | 2048.920 | 2.64% |
| 2026-01-27 | 15.630 | 15.400 | -0.200 | -1.28% | 14.880 | 15.680 | 20026 | 3057.050 | 3.97% |
| 2026-01-26 | 16.200 | 15.600 | -0.610 | -3.76% | 15.530 | 16.200 | 26848 | 4246.136 | 5.32% |
| 2026-01-23 | 16.330 | 16.210 | 0.060 | 0.37% | 16.090 | 16.350 | 34762 | 5635.150 | 6.89% |
| 2026-01-22 | 16.050 | 16.150 | 0.150 | 0.94% | 15.880 | 16.190 | 26589 | 4268.207 | 5.27% |
| 2026-01-21 | 16.190 | 16.000 | -0.240 | -1.48% | 15.870 | 16.240 | 22187 | 3547.878 | 4.40% |
| 2026-01-20 | 16.070 | 16.240 | 0.060 | 0.37% | 15.890 | 16.360 | 34749 | 5599.311 | 6.89% |
| 2026-01-19 | 16.590 | 16.180 | -0.350 | -2.12% | 15.900 | 16.590 | 46454 | 7470.282 | 9.86% |
| 2026-01-16 | 15.740 | 16.530 | 0.850 | 5.42% | 15.680 | 16.980 | 68750 | 11253.501 | 14.60% |
| 2026-01-15 | 15.860 | 15.680 | -0.470 | -2.91% | 15.480 | 16.100 | 25438 | 4017.936 | 5.40% |
| 2026-01-14 | 15.830 | 16.150 | 0.270 | 1.70% | 15.720 | 16.380 | 38820 | 6245.202 | 8.24% |
| 2026-01-13 | 16.100 | 15.880 | -0.250 | -1.55% | 15.770 | 16.420 | 38255 | 6160.645 | 8.12% |
| 2026-01-12 | 15.510 | 16.130 | 0.630 | 4.06% | 15.460 | 16.190 | 37126 | 5870.280 | 7.88% |
| 2026-01-09 | 15.480 | 15.500 | 0.010 | 0.06% | 15.350 | 15.650 | 21359 | 3303.778 | 4.53% |
| 2026-01-08 | 15.490 | 15.490 | -0.010 | -0.06% | 15.230 | 15.590 | 20389 | 3135.729 | 4.33% |
| 2026-01-07 | 15.450 | 15.500 | 0.240 | 1.57% | 15.260 | 15.860 | 31644 | 4916.344 | 6.72% |
| 2026-01-06 | 15.360 | 15.260 | 0.040 | 0.26% | 15.070 | 15.370 | 24606 | 3748.961 | 5.22% |
| 2026-01-05 | 14.790 | 15.220 | 0.380 | 2.56% | 14.780 | 15.260 | 16835 | 2543.559 | 3.57% |
| 2025-12-31 | 15.100 | 14.840 | -0.320 | -2.11% | 14.740 | 15.390 | 21323 | 3199.612 | 4.53% |
| 2025-12-30 | 15.290 | 15.160 | 0.040 | 0.26% | 14.900 | 15.410 | 17373 | 2641.733 | 3.69% |
| 2025-12-29 | 15.450 | 15.120 | -0.330 | -2.14% | 15.110 | 15.540 | 24776 | 3774.315 | 5.26% |
| 2025-12-26 | 16.220 | 15.450 | -0.300 | -1.90% | 15.290 | 16.430 | 39000 | 6103.790 | 8.28% |
| 2025-12-25 | 15.300 | 15.750 | 0.480 | 3.14% | 15.300 | 16.550 | 62769 | 10062.446 | 13.33% |
| 2025-12-24 | 15.390 | 15.270 | -0.160 | -1.04% | 15.120 | 15.460 | 27199 | 4151.357 | 5.77% |
| 2025-12-23 | 16.310 | 15.430 | -1.100 | -6.65% | 15.210 | 16.310 | 53735 | 8413.874 | 11.41% |
| 2025-12-22 | 15.300 | 16.530 | 1.250 | 8.18% | 15.020 | 16.830 | 80495 | 13015.735 | 17.09% |
| 2025-12-19 | 14.950 | 15.280 | 0.470 | 3.17% | 14.840 | 15.380 | 24438 | 3705.849 | 5.19% |
| 2025-12-18 | 14.880 | 14.810 | -0.100 | -0.67% | 14.720 | 15.050 | 16662 | 2473.153 | 3.54% |
| 2025-12-17 | 15.000 | 14.910 | -0.100 | -0.67% | 14.610 | 15.050 | 17861 | 2654.794 | 3.79% |
| 2025-12-16 | 15.050 | 15.010 | -0.120 | -0.79% | 14.940 | 15.540 | 25846 | 3924.371 | 5.49% |
| 2025-12-15 | 14.800 | 15.130 | 0.210 | 1.41% | 14.720 | 15.250 | 21922 | 3296.853 | 4.65% |
| 2025-12-12 | 15.300 | 14.920 | -0.310 | -2.04% | 14.870 | 15.670 | 47483 | 7260.548 | 10.08% |
| 2025-12-11 | 14.380 | 15.230 | 1.050 | 7.40% | 14.010 | 15.600 | 55894 | 8351.108 | 11.87% |
| 2025-12-10 | 14.230 | 14.180 | -0.020 | -0.14% | 13.950 | 14.240 | 12213 | 1717.899 | 2.59% |
| 2025-12-09 | 14.520 | 14.200 | -0.280 | -1.93% | 14.110 | 14.550 | 14582 | 2089.490 | 3.10% |
| 2025-12-08 | 14.550 | 14.480 | -0.020 | -0.14% | 14.420 | 14.710 | 12401 | 1808.016 | 2.63% |
| 2025-12-05 | 14.120 | 14.500 | 0.420 | 2.98% | 14.060 | 14.640 | 18753 | 2691.117 | 3.98% |
| 2025-12-04 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.400 | 14867 | 2105.024 | 3.16% |
| 2025-12-03 | 14.740 | 14.360 | -0.380 | -2.58% | 14.220 | 14.810 | 15934 | 2302.521 | 3.38% |
| 2025-12-02 | 15.200 | 14.740 | -0.450 | -2.96% | 14.650 | 15.200 | 23006 | 3407.662 | 4.88% |
| 2025-12-01 | 14.690 | 15.190 | 0.500 | 3.40% | 14.560 | 15.220 | 30717 | 4569.987 | 6.52% |
| 2025-11-28 | 14.700 | 14.690 | -0.090 | -0.61% | 14.560 | 14.900 | 15616 | 2290.598 | 3.32% |
| 2025-11-27 | 15.080 | 14.780 | 0.010 | 0.07% | 14.730 | 15.190 | 17717 | 2647.226 | 3.76% |
| 2025-11-26 | 14.990 | 14.770 | -0.190 | -1.27% | 14.710 | 15.070 | 16520 | 2463.736 | 3.51% |
| 2025-11-25 | 15.030 | 14.960 | 0.070 | 0.47% | 14.920 | 15.280 | 14716 | 2219.384 | 3.12% |
| 2025-11-24 | 14.890 | 14.890 | 0.110 | 0.74% | 14.800 | 15.170 | 19431 | 2908.839 | 4.13% |
| 2025-11-21 | 15.520 | 14.780 | -0.990 | -6.28% | 14.770 | 15.630 | 21211 | 3213.123 | 4.50% |
| 2025-11-20 | 15.880 | 15.770 | 0.060 | 0.38% | 15.450 | 15.970 | 15975 | 2510.362 | 3.39% |
| 2025-11-19 | 15.900 | 15.710 | -0.190 | -1.19% | 15.390 | 15.970 | 19349 | 3025.461 | 4.11% |
| 2025-11-18 | 16.620 | 15.900 | -0.720 | -4.33% | 15.690 | 16.620 | 31060 | 4951.217 | 6.59% |
| 2025-11-17 | 17.000 | 16.620 | -0.550 | -3.20% | 16.500 | 17.130 | 25239 | 4232.384 | 5.36% |
| 2025-11-14 | 17.520 | 17.170 | -0.560 | -3.16% | 17.100 | 17.640 | 30274 | 5250.702 | 6.43% |
| 2025-11-13 | 16.860 | 17.730 | 0.850 | 5.04% | 16.860 | 17.790 | 52227 | 9152.542 | 11.09% |
| 2025-11-12 | 17.120 | 16.880 | -0.310 | -1.80% | 16.700 | 17.160 | 23457 | 3973.219 | 4.98% |
| 2025-11-11 | 16.820 | 17.190 | 0.340 | 2.02% | 16.780 | 17.350 | 24941 | 4254.700 | 5.29% |
| 2025-11-10 | 17.120 | 16.850 | -0.260 | -1.52% | 16.620 | 17.360 | 26204 | 4438.356 | 5.56% |
| 2025-11-07 | 16.680 | 17.110 | 0.430 | 2.58% | 16.680 | 17.290 | 27716 | 4728.363 | 5.88% |
| 2025-11-06 | 17.250 | 16.680 | -0.570 | -3.30% | 16.680 | 17.340 | 25485 | 4306.202 | 5.41% |
| 2025-11-05 | 16.840 | 17.250 | 0.240 | 1.41% | 16.600 | 17.410 | 27560 | 4719.081 | 5.85% |
| 2025-11-04 | 17.330 | 17.010 | -0.330 | -1.90% | 16.860 | 17.450 | 22862 | 3904.206 | 4.85% |
| 2025-11-03 | 18.070 | 17.340 | -0.730 | -4.04% | 17.210 | 18.190 | 39264 | 6901.067 | 8.34% |
| 2025-10-31 | 17.930 | 18.070 | 0.140 | 0.78% | 17.570 | 18.600 | 58004 | 10559.657 | 12.31% |
| 2025-10-30 | 17.410 | 17.930 | 0.520 | 2.99% | 17.230 | 19.500 | 88636 | 16222.528 | 18.82% |
| 2025-10-29 | 16.450 | 17.410 | 0.900 | 5.45% | 16.140 | 17.470 | 38134 | 6436.570 | 8.10% |
| 2025-10-28 | 16.680 | 16.510 | -0.170 | -1.02% | 16.380 | 16.680 | 18722 | 3085.808 | 3.97% |
| 2025-10-27 | 16.450 | 16.680 | 0.390 | 2.39% | 16.250 | 16.750 | 22657 | 3745.554 | 4.81% |
| 2025-10-24 | 16.490 | 16.290 | 0.160 | 0.99% | 15.990 | 16.580 | 21318 | 3491.589 | 4.53% |
| 2025-10-23 | 16.160 | 16.130 | -0.070 | -0.43% | 15.780 | 16.200 | 13781 | 2201.291 | 2.93% |
| 2025-10-22 | 16.260 | 16.200 | -0.100 | -0.61% | 16.060 | 16.770 | 21612 | 3543.800 | 4.59% |
| 2025-10-21 | 15.850 | 16.300 | 0.600 | 3.82% | 15.590 | 16.450 | 25039 | 4043.840 | 5.32% |
| 2025-10-20 | 15.800 | 15.700 | 0.300 | 1.95% | 15.330 | 15.950 | 17989 | 2803.840 | 3.82% |
| 2025-10-17 | 15.500 | 15.400 | -0.310 | -1.97% | 15.330 | 15.860 | 25114 | 3904.414 | 4.49% |
| 2025-10-16 | 16.310 | 15.710 | -0.760 | -4.61% | 15.710 | 16.540 | 24393 | 3915.640 | 4.36% |
深证大盘股票行情在线 K线走势图
摩尔线程(920580)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
