摩尔线程(920642)股票行情
摩尔线程(920642)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 | 15.050 | 15.010 | -0.040 | -0.27% | 14.950 | 15.310 | 19583 | 2955.461 | 1.96% |
| 2026-02-05 | 15.160 | 15.050 | -0.180 | -1.18% | 15.050 | 15.550 | 18121 | 2757.566 | 1.81% |
| 2026-02-04 | 15.400 | 15.230 | -0.130 | -0.85% | 15.190 | 15.640 | 24493 | 3769.205 | 2.45% |
| 2026-02-03 | 15.090 | 15.360 | 0.500 | 3.36% | 14.940 | 15.420 | 26403 | 4021.545 | 2.64% |
| 2026-02-02 | 15.270 | 14.860 | -0.330 | -2.17% | 14.820 | 15.370 | 19120 | 2877.458 | 1.91% |
| 2026-01-30 | 15.400 | 15.190 | -0.510 | -3.25% | 15.080 | 15.470 | 35674 | 5447.508 | 3.57% |
| 2026-01-29 | 15.870 | 15.700 | -0.110 | -0.70% | 15.600 | 15.970 | 24852 | 3928.327 | 2.49% |
| 2026-01-28 | 16.190 | 15.810 | -0.410 | -2.53% | 15.800 | 16.310 | 31149 | 4962.264 | 3.12% |
| 2026-01-27 | 16.340 | 16.220 | -0.140 | -0.86% | 15.860 | 16.380 | 31547 | 5086.258 | 3.16% |
| 2026-01-26 | 17.100 | 16.360 | -0.830 | -4.83% | 16.140 | 17.160 | 60522 | 10013.830 | 6.05% |
| 2026-01-23 | 17.190 | 17.190 | -0.020 | -0.12% | 16.800 | 17.580 | 65882 | 11329.158 | 6.59% |
| 2026-01-22 | 16.490 | 17.210 | 0.760 | 4.62% | 16.490 | 17.380 | 60702 | 10303.542 | 6.07% |
| 2026-01-21 | 16.560 | 16.450 | -0.250 | -1.50% | 16.340 | 16.880 | 42186 | 6993.495 | 4.22% |
| 2026-01-20 | 17.490 | 16.700 | -0.860 | -4.90% | 16.550 | 17.580 | 64103 | 10850.818 | 6.41% |
| 2026-01-19 | 17.500 | 17.560 | -0.140 | -0.79% | 16.990 | 17.980 | 61819 | 10782.691 | 6.18% |
| 2026-01-16 | 18.470 | 17.700 | 0.010 | 0.06% | 17.670 | 18.600 | 62639 | 11238.620 | 6.27% |
| 2026-01-15 | 17.800 | 17.690 | -0.390 | -2.16% | 17.300 | 17.970 | 63110 | 11102.503 | 6.31% |
| 2026-01-14 | 17.670 | 18.080 | 0.350 | 1.97% | 17.260 | 18.960 | 120445 | 21767.600 | 12.05% |
| 2026-01-13 | 19.000 | 17.730 | -1.220 | -6.44% | 17.630 | 19.320 | 117800 | 21452.914 | 11.79% |
| 2026-01-12 | 17.600 | 18.950 | 1.360 | 7.73% | 17.600 | 19.560 | 158015 | 29554.701 | 15.81% |
| 2026-01-09 | 17.970 | 17.590 | 0.040 | 0.23% | 17.500 | 18.890 | 134796 | 24303.207 | 13.49% |
| 2026-01-08 | 16.710 | 17.550 | 0.670 | 3.97% | 16.710 | 17.830 | 105461 | 18318.227 | 10.55% |
| 2026-01-07 | 17.250 | 16.880 | -0.600 | -3.43% | 16.830 | 17.430 | 62232 | 10621.562 | 6.23% |
| 2026-01-06 | 16.890 | 17.480 | 0.580 | 3.43% | 16.650 | 17.660 | 91935 | 15756.366 | 9.20% |
| 2026-01-05 | 17.180 | 16.900 | 0.050 | 0.30% | 16.510 | 17.470 | 71537 | 12109.244 | 7.16% |
| 2025-12-31 | 16.400 | 16.850 | 0.330 | 2.00% | 16.400 | 17.000 | 57515 | 9663.014 | 5.75% |
| 2025-12-30 | 17.880 | 16.520 | -1.360 | -7.61% | 16.500 | 17.900 | 110179 | 18759.305 | 11.02% |
| 2025-12-29 | 17.010 | 17.880 | 0.410 | 2.35% | 17.000 | 18.010 | 121227 | 21196.287 | 12.13% |
| 2025-12-26 | 18.010 | 17.470 | 0.560 | 3.31% | 17.260 | 19.650 | 172709 | 31447.031 | 17.28% |
| 2025-12-25 | 16.430 | 16.910 | 0.310 | 1.87% | 16.420 | 17.390 | 79108 | 13402.905 | 7.91% |
| 2025-12-24 | 16.030 | 16.600 | 0.290 | 1.78% | 16.030 | 16.770 | 49711 | 8220.853 | 4.97% |
| 2025-12-23 | 16.760 | 16.310 | -0.430 | -2.57% | 16.020 | 16.910 | 62174 | 10213.941 | 6.22% |
| 2025-12-22 | 17.260 | 16.740 | -0.520 | -3.01% | 16.600 | 17.460 | 76964 | 12990.388 | 7.70% |
| 2025-12-19 | 16.700 | 17.260 | 0.410 | 2.43% | 16.550 | 18.390 | 127610 | 22426.539 | 12.77% |
| 2025-12-18 | 16.310 | 16.850 | 0.570 | 3.50% | 15.980 | 17.160 | 94628 | 15867.330 | 9.47% |
| 2025-12-17 | 16.720 | 16.280 | -0.770 | -4.52% | 15.920 | 16.740 | 71545 | 11635.507 | 7.16% |
| 2025-12-16 | 16.600 | 17.050 | 0.170 | 1.01% | 16.200 | 17.350 | 92926 | 15539.995 | 9.30% |
| 2025-12-15 | 16.250 | 16.880 | 0.550 | 3.37% | 15.990 | 17.490 | 111340 | 18699.211 | 11.14% |
| 2025-12-12 | 16.040 | 16.330 | -0.010 | -0.06% | 16.020 | 16.990 | 97961 | 16167.146 | 9.80% |
| 2025-12-11 | 15.450 | 16.340 | 1.030 | 6.73% | 15.200 | 16.660 | 114943 | 18529.500 | 11.50% |
| 2025-12-10 | 15.520 | 15.310 | -0.270 | -1.73% | 15.230 | 15.740 | 39851 | 6154.414 | 3.99% |
| 2025-12-09 | 15.600 | 15.580 | -0.460 | -2.87% | 15.500 | 16.050 | 56821 | 8919.443 | 5.68% |
| 2025-12-08 | 16.750 | 16.040 | -0.260 | -1.60% | 15.930 | 17.360 | 107478 | 17821.748 | 10.75% |
| 2025-12-05 | 15.660 | 16.300 | 0.240 | 1.49% | 15.660 | 16.500 | 88359 | 14237.210 | 8.84% |
| 2025-12-04 | 15.290 | 16.060 | 0.700 | 4.56% | 15.200 | 16.540 | 94637 | 15210.918 | 9.47% |
| 2025-12-03 | 15.910 | 15.360 | -0.620 | -3.88% | 15.360 | 16.050 | 60203 | 9383.808 | 6.02% |
| 2025-12-02 | 15.500 | 15.980 | 0.190 | 1.20% | 15.440 | 16.500 | 69540 | 11185.424 | 6.96% |
| 2025-12-01 | 15.600 | 15.790 | 0.190 | 1.22% | 15.460 | 16.550 | 84868 | 13634.619 | 8.49% |
| 2025-11-28 | 15.000 | 15.600 | 0.580 | 3.86% | 14.950 | 15.700 | 69961 | 10773.002 | 7.00% |
| 2025-11-27 | 14.810 | 15.020 | -0.380 | -2.47% | 14.680 | 15.350 | 69245 | 10390.998 | 6.93% |
| 2025-11-26 | 16.800 | 15.400 | -0.330 | -2.10% | 15.390 | 17.380 | 99172 | 16280.192 | 9.92% |
| 2025-11-25 | 15.500 | 15.730 | -0.070 | -0.44% | 15.180 | 16.390 | 75754 | 11877.936 | 7.58% |
| 2025-11-24 | 14.960 | 15.800 | 1.060 | 7.19% | 14.860 | 16.110 | 89401 | 13928.128 | 8.94% |
| 2025-11-21 | 15.090 | 14.740 | -0.460 | -3.03% | 14.440 | 15.540 | 54129 | 8076.882 | 5.42% |
| 2025-11-20 | 15.590 | 15.200 | -0.490 | -3.12% | 15.200 | 15.630 | 43056 | 6621.149 | 4.31% |
| 2025-11-19 | 15.260 | 15.690 | 0.420 | 2.75% | 15.100 | 15.990 | 67347 | 10523.085 | 6.74% |
| 2025-11-18 | 16.090 | 15.270 | -1.130 | -6.89% | 15.270 | 16.100 | 68896 | 10705.027 | 6.89% |
| 2025-11-17 | 16.690 | 16.400 | 0.400 | 2.50% | 16.300 | 17.450 | 99189 | 16700.602 | 9.92% |
| 2025-11-14 | 16.430 | 16.000 | -0.450 | -2.74% | 15.950 | 16.850 | 68427 | 11309.025 | 6.85% |
| 2025-11-13 | 16.160 | 16.450 | 0.020 | 0.12% | 16.150 | 16.720 | 56810 | 9326.476 | 5.68% |
| 2025-11-12 | 16.020 | 16.430 | 0.450 | 2.82% | 15.560 | 16.790 | 66166 | 10634.440 | 6.62% |
| 2025-11-11 | 16.030 | 15.980 | 0.020 | 0.13% | 15.750 | 16.100 | 27708 | 4412.534 | 2.77% |
| 2025-11-10 | 16.110 | 15.960 | -0.140 | -0.87% | 15.760 | 16.290 | 41593 | 6644.188 | 4.16% |
| 2025-11-07 | 16.350 | 16.100 | -0.080 | -0.49% | 15.850 | 16.530 | 56868 | 9204.028 | 5.69% |
| 2025-11-06 | 16.400 | 16.180 | -0.250 | -1.52% | 16.150 | 16.680 | 53027 | 8675.680 | 5.31% |
| 2025-11-05 | 16.600 | 16.430 | -0.270 | -1.62% | 16.220 | 16.880 | 55352 | 9160.956 | 5.54% |
| 2025-11-04 | 16.710 | 16.700 | -0.320 | -1.88% | 16.330 | 16.970 | 71163 | 11780.905 | 7.13% |
| 2025-11-03 | 16.920 | 17.020 | 0.340 | 2.04% | 16.510 | 17.860 | 100909 | 17349.047 | 10.11% |
| 2025-10-31 | 16.530 | 16.680 | -0.270 | -1.59% | 16.300 | 17.320 | 84959 | 14270.955 | 8.45% |
| 2025-10-30 | 17.900 | 16.950 | -0.580 | -3.31% | 16.880 | 18.370 | 149724 | 26294.189 | 14.88% |
| 2025-10-29 | 16.850 | 17.530 | 0.380 | 2.22% | 16.400 | 18.030 | 152631 | 25933.039 | 15.17% |
| 2025-10-28 | 15.800 | 17.150 | 0.970 | 6.00% | 15.700 | 18.000 | 200822 | 33554.672 | 19.96% |
| 2025-10-27 | 15.900 | 16.180 | -1.920 | -10.61% | 15.600 | 16.970 | 231838 | 37368.758 | 23.05% |
| 2025-10-24 | 17.500 | 18.100 | 3.260 | 21.97% | 16.740 | 19.290 | 291464 | 54529.973 | 28.98% |
| 2025-10-23 | 14.760 | 14.840 | -0.320 | -2.11% | 14.740 | 15.100 | 25717 | 3817.738 | 2.56% |
| 2025-10-22 | 14.890 | 15.160 | 0.190 | 1.27% | 14.850 | 15.770 | 40383 | 6197.314 | 4.01% |
| 2025-10-21 | 14.700 | 14.970 | 0.360 | 2.46% | 14.560 | 15.020 | 20074 | 2987.396 | 2.00% |
| 2025-10-20 | 14.630 | 14.610 | 0.090 | 0.62% | 14.440 | 14.860 | 15044 | 2200.616 | 1.50% |
| 2025-10-17 | 14.610 | 14.520 | -0.270 | -1.83% | 14.520 | 15.090 | 30427 | 4508.167 | 3.02% |
| 2025-10-16 | 15.020 | 14.790 | -0.280 | -1.86% | 14.690 | 15.600 | 35997 | 5458.049 | 3.58% |
深证大盘股票行情在线 K线走势图
摩尔线程(920642)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
