摩尔线程(920641)股票行情
摩尔线程(920641)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 | 19.500 | 19.410 | -0.190 | -0.97% | 19.400 | 19.810 | 11909 | 2331.184 | 2.62% |
| 2026-02-05 | 19.950 | 19.600 | -0.500 | -2.49% | 19.390 | 20.090 | 11798 | 2316.698 | 2.60% |
| 2026-02-04 | 19.890 | 20.100 | 0.210 | 1.06% | 19.580 | 20.250 | 15874 | 3174.975 | 3.49% |
| 2026-02-03 | 19.630 | 19.890 | 0.520 | 2.68% | 19.410 | 19.890 | 18848 | 3714.405 | 4.15% |
| 2026-02-02 | 19.740 | 19.370 | -0.200 | -1.02% | 19.260 | 20.070 | 20319 | 3993.138 | 4.47% |
| 2026-01-30 | 20.410 | 19.570 | -0.820 | -4.02% | 19.550 | 20.550 | 20648 | 4114.007 | 4.55% |
| 2026-01-29 | 20.100 | 20.390 | 0.260 | 1.29% | 19.940 | 20.580 | 14731 | 2988.959 | 3.24% |
| 2026-01-28 | 20.550 | 20.130 | -0.400 | -1.95% | 20.130 | 20.800 | 14700 | 2993.728 | 3.24% |
| 2026-01-27 | 20.950 | 20.530 | -0.330 | -1.58% | 20.060 | 20.950 | 15872 | 3238.458 | 3.49% |
| 2026-01-26 | 21.830 | 20.860 | -0.940 | -4.31% | 20.700 | 21.890 | 26278 | 5548.518 | 5.79% |
| 2026-01-23 | 21.610 | 21.800 | 0.240 | 1.11% | 21.380 | 21.980 | 31253 | 6798.966 | 6.88% |
| 2026-01-22 | 21.060 | 21.560 | 0.610 | 2.91% | 20.950 | 21.610 | 30654 | 6534.833 | 6.86% |
| 2026-01-21 | 21.090 | 20.950 | -0.140 | -0.66% | 20.900 | 21.590 | 18959 | 4022.048 | 4.25% |
| 2026-01-20 | 21.360 | 21.090 | -0.270 | -1.26% | 21.000 | 21.830 | 22601 | 4852.747 | 5.06% |
| 2026-01-19 | 20.780 | 21.360 | 0.270 | 1.28% | 20.600 | 21.610 | 27576 | 5881.774 | 6.18% |
| 2026-01-16 | 21.930 | 21.090 | -0.290 | -1.36% | 21.050 | 21.930 | 28560 | 6095.540 | 6.40% |
| 2026-01-15 | 21.700 | 21.380 | -0.560 | -2.55% | 21.200 | 21.890 | 35457 | 7611.873 | 7.94% |
| 2026-01-14 | 21.990 | 21.940 | -0.010 | -0.05% | 21.440 | 22.630 | 55458 | 12213.989 | 12.42% |
| 2026-01-13 | 22.990 | 21.950 | -1.850 | -7.77% | 21.880 | 23.330 | 80880 | 18220.441 | 18.11% |
| 2026-01-12 | 23.840 | 23.800 | -0.040 | -0.17% | 23.590 | 26.990 | 129282 | 32538.172 | 28.95% |
| 2026-01-09 | 23.360 | 23.840 | 5.500 | 29.99% | 20.360 | 23.840 | 120752 | 27539.936 | 27.04% |
| 2025-12-30 | 18.210 | 18.340 | 0.100 | 0.55% | 18.030 | 18.500 | 8589 | 1570.447 | 1.92% |
| 2025-12-29 | 18.440 | 18.240 | -0.160 | -0.87% | 18.110 | 18.650 | 9618 | 1772.000 | 2.15% |
| 2025-12-26 | 18.780 | 18.400 | -0.390 | -2.08% | 18.340 | 18.790 | 11562 | 2144.354 | 2.59% |
| 2025-12-25 | 18.710 | 18.790 | 0.210 | 1.13% | 18.400 | 18.960 | 10454 | 1953.850 | 2.34% |
| 2025-12-24 | 18.690 | 18.580 | 0.040 | 0.22% | 18.390 | 18.690 | 8196 | 1520.509 | 1.84% |
| 2025-12-23 | 18.960 | 18.540 | -0.530 | -2.78% | 18.340 | 19.110 | 13880 | 2591.706 | 3.11% |
| 2025-12-22 | 19.190 | 19.070 | 0.020 | 0.10% | 18.840 | 19.190 | 12903 | 2451.194 | 2.89% |
| 2025-12-19 | 18.930 | 19.050 | 0.180 | 0.95% | 18.820 | 19.230 | 14099 | 2691.546 | 3.16% |
| 2025-12-18 | 18.950 | 18.870 | -0.060 | -0.32% | 18.710 | 19.020 | 11312 | 2135.047 | 2.53% |
| 2025-12-17 | 19.230 | 18.930 | -0.240 | -1.25% | 18.650 | 19.290 | 15438 | 2915.702 | 3.46% |
| 2025-12-16 | 19.370 | 19.170 | -0.040 | -0.21% | 18.750 | 19.550 | 22863 | 4371.648 | 5.12% |
| 2025-12-15 | 18.450 | 19.210 | 0.760 | 4.12% | 18.380 | 19.840 | 31644 | 6086.669 | 7.09% |
| 2025-12-12 | 18.680 | 18.450 | -0.460 | -2.43% | 18.070 | 19.180 | 24690 | 4623.806 | 5.53% |
| 2025-12-11 | 17.750 | 18.910 | 1.160 | 6.54% | 17.550 | 19.200 | 32823 | 6122.991 | 7.35% |
| 2025-12-10 | 18.210 | 17.750 | -0.460 | -2.53% | 17.660 | 18.210 | 12032 | 2145.135 | 2.69% |
| 2025-12-09 | 18.600 | 18.210 | -0.480 | -2.57% | 18.060 | 18.600 | 11256 | 2056.732 | 2.52% |
| 2025-12-08 | 18.560 | 18.690 | 0.100 | 0.54% | 18.560 | 18.960 | 11836 | 2227.459 | 2.65% |
| 2025-12-05 | 18.220 | 18.590 | 0.360 | 1.97% | 18.050 | 18.690 | 9100 | 1676.167 | 2.04% |
| 2025-12-04 | 18.500 | 18.230 | -0.270 | -1.46% | 18.150 | 18.580 | 6833 | 1253.748 | 1.53% |
| 2025-12-03 | 19.100 | 18.500 | -0.500 | -2.63% | 18.380 | 19.110 | 12597 | 2351.565 | 2.82% |
| 2025-12-02 | 19.460 | 19.000 | -0.400 | -2.06% | 18.910 | 19.690 | 20256 | 3902.737 | 4.54% |
| 2025-12-01 | 18.420 | 19.400 | 1.090 | 5.95% | 18.310 | 19.510 | 26900 | 5114.837 | 6.02% |
| 2025-11-28 | 18.550 | 18.310 | -0.240 | -1.29% | 18.170 | 18.680 | 11399 | 2094.284 | 2.55% |
| 2025-11-27 | 18.650 | 18.550 | -0.100 | -0.54% | 18.470 | 18.790 | 11289 | 2102.008 | 2.53% |
| 2025-11-26 | 19.100 | 18.650 | -0.340 | -1.79% | 18.510 | 19.190 | 13273 | 2489.134 | 2.97% |
| 2025-11-25 | 18.870 | 18.990 | 0.320 | 1.71% | 18.790 | 19.350 | 15811 | 3013.574 | 3.54% |
| 2025-11-24 | 18.530 | 18.670 | 0.210 | 1.14% | 18.410 | 18.750 | 9437 | 1753.357 | 2.11% |
| 2025-11-21 | 19.430 | 18.460 | -1.180 | -6.01% | 18.400 | 19.630 | 21094 | 4001.809 | 4.72% |
| 2025-11-20 | 20.100 | 19.640 | -0.130 | -0.66% | 19.590 | 20.100 | 10473 | 2066.199 | 2.35% |
| 2025-11-19 | 20.330 | 19.770 | -0.440 | -2.18% | 19.570 | 20.450 | 20497 | 4067.651 | 4.59% |
| 2025-11-18 | 20.600 | 20.210 | -0.340 | -1.65% | 20.130 | 20.660 | 15024 | 3048.031 | 3.36% |
| 2025-11-17 | 21.010 | 20.550 | -0.440 | -2.10% | 20.350 | 21.120 | 20422 | 4233.320 | 4.57% |
| 2025-11-14 | 21.480 | 20.990 | -0.760 | -3.49% | 20.910 | 21.660 | 25179 | 5368.315 | 5.64% |
| 2025-11-13 | 21.450 | 21.750 | 0.320 | 1.49% | 21.040 | 21.750 | 28001 | 6029.977 | 6.27% |
| 2025-11-12 | 21.130 | 21.430 | 0.300 | 1.42% | 20.840 | 21.430 | 23998 | 5079.466 | 5.37% |
| 2025-11-11 | 21.630 | 21.130 | 0.140 | 0.67% | 20.800 | 21.630 | 22195 | 4698.463 | 4.97% |
| 2025-11-10 | 21.360 | 20.990 | -0.040 | -0.19% | 20.900 | 21.460 | 22609 | 4778.316 | 5.06% |
| 2025-11-07 | 21.180 | 21.030 | -0.430 | -2.00% | 21.030 | 21.600 | 32955 | 7013.530 | 7.38% |
| 2025-11-06 | 22.220 | 21.460 | -0.950 | -4.24% | 21.400 | 22.220 | 52393 | 11414.633 | 11.73% |
| 2025-11-05 | 21.500 | 22.410 | 0.640 | 2.94% | 21.160 | 22.660 | 69570 | 15236.752 | 15.58% |
| 2025-11-04 | 21.230 | 21.770 | 0.260 | 1.21% | 20.950 | 21.770 | 41155 | 8758.013 | 9.22% |
| 2025-11-03 | 21.550 | 21.510 | -0.180 | -0.83% | 21.050 | 22.080 | 55804 | 11991.685 | 12.50% |
| 2025-10-31 | 20.590 | 21.690 | -0.610 | -2.74% | 20.400 | 22.300 | 101241 | 21481.299 | 22.67% |
| 2025-10-30 | 21.100 | 22.300 | 1.950 | 9.58% | 21.100 | 26.450 | 148817 | 36223.004 | 33.32% |
| 2025-10-29 | 19.360 | 20.350 | 1.060 | 5.50% | 18.930 | 20.560 | 31995 | 6281.942 | 7.16% |
| 2025-10-28 | 20.100 | 19.290 | -0.770 | -3.84% | 19.110 | 20.200 | 28804 | 5615.277 | 6.45% |
| 2025-10-27 | 20.510 | 20.060 | -0.330 | -1.62% | 19.850 | 20.600 | 23019 | 4628.952 | 5.15% |
| 2025-10-24 | 20.220 | 20.390 | 0.170 | 0.84% | 20.020 | 20.440 | 19555 | 3963.264 | 4.38% |
| 2025-10-23 | 20.570 | 20.220 | -0.460 | -2.22% | 19.800 | 20.570 | 28172 | 5641.648 | 6.31% |
| 2025-10-22 | 21.540 | 20.680 | -0.860 | -3.99% | 20.570 | 21.550 | 36272 | 7576.163 | 8.12% |
| 2025-10-21 | 21.050 | 21.540 | 0.210 | 0.98% | 20.840 | 21.680 | 30614 | 6529.853 | 6.86% |
| 2025-10-20 | 20.560 | 21.330 | 1.140 | 5.65% | 20.220 | 21.450 | 40897 | 8562.721 | 9.16% |
| 2025-10-17 | 21.730 | 20.190 | -1.540 | -7.09% | 19.990 | 21.730 | 48275 | 9955.201 | 10.81% |
| 2025-10-16 | 21.650 | 21.730 | -0.170 | -0.78% | 21.610 | 23.180 | 54713 | 12165.086 | 12.25% |
| 2025-10-15 | 21.200 | 21.900 | 1.180 | 5.69% | 20.810 | 22.500 | 55127 | 12029.056 | 12.34% |
| 2025-10-14 | 23.000 | 20.720 | -1.680 | -7.50% | 20.600 | 23.000 | 50197 | 10826.791 | 11.24% |
| 2025-10-13 | 19.960 | 22.400 | 0.900 | 4.19% | 19.960 | 22.890 | 63954 | 14047.900 | 14.32% |
| 2025-10-10 | 20.360 | 21.500 | 1.590 | 7.99% | 19.910 | 22.750 | 44827 | 9561.952 | 10.04% |
| 2025-10-09 | 19.790 | 19.910 | 0.210 | 1.07% | 19.790 | 20.570 | 21169 | 4268.764 | 4.74% |
深证大盘股票行情在线 K线走势图
摩尔线程(920641)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
