摩尔线程(920656)股票行情
摩尔线程(920656)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 | 17.290 | 17.400 | 0.050 | 0.29% | 17.290 | 17.600 | 6080 | 1062.033 | 1.88% |
| 2026-02-05 | 17.400 | 17.350 | -0.070 | -0.40% | 17.170 | 17.550 | 5653 | 981.327 | 1.75% |
| 2026-02-04 | 17.400 | 17.420 | -0.030 | -0.17% | 17.270 | 17.560 | 6479 | 1127.469 | 2.00% |
| 2026-02-03 | 17.340 | 17.450 | 0.160 | 0.93% | 17.170 | 17.470 | 7010 | 1216.186 | 2.17% |
| 2026-02-02 | 17.340 | 17.290 | -0.200 | -1.14% | 17.050 | 17.540 | 6515 | 1124.505 | 2.01% |
| 2026-01-30 | 17.650 | 17.490 | -0.150 | -0.85% | 17.220 | 17.770 | 7727 | 1348.994 | 2.39% |
| 2026-01-29 | 17.650 | 17.640 | 0.000 | 0.00% | 17.470 | 17.770 | 8337 | 1469.314 | 2.57% |
| 2026-01-28 | 17.810 | 17.640 | -0.200 | -1.12% | 17.580 | 17.880 | 7240 | 1281.975 | 2.24% |
| 2026-01-27 | 18.360 | 17.840 | -0.520 | -2.83% | 17.690 | 18.370 | 11552 | 2065.388 | 3.57% |
| 2026-01-26 | 18.190 | 18.360 | 0.200 | 1.10% | 17.940 | 18.630 | 18433 | 3382.648 | 5.69% |
| 2026-01-23 | 17.930 | 18.160 | 0.260 | 1.45% | 17.800 | 18.160 | 10328 | 1865.804 | 3.19% |
| 2026-01-22 | 17.700 | 17.900 | 0.200 | 1.13% | 17.670 | 17.900 | 6913 | 1229.077 | 2.14% |
| 2026-01-21 | 17.630 | 17.700 | -0.120 | -0.67% | 17.600 | 17.810 | 6620 | 1173.031 | 2.04% |
| 2026-01-20 | 17.850 | 17.820 | -0.070 | -0.39% | 17.600 | 17.980 | 7509 | 1332.674 | 2.32% |
| 2026-01-19 | 17.920 | 17.890 | -0.040 | -0.22% | 17.650 | 17.920 | 6418 | 1142.602 | 1.98% |
| 2026-01-16 | 18.110 | 17.930 | -0.140 | -0.77% | 17.850 | 18.160 | 7547 | 1355.794 | 2.33% |
| 2026-01-15 | 18.110 | 18.070 | -0.240 | -1.31% | 17.950 | 18.360 | 8512 | 1545.718 | 2.63% |
| 2026-01-14 | 18.360 | 18.310 | 0.010 | 0.05% | 17.760 | 18.600 | 22477 | 4091.110 | 6.94% |
| 2026-01-13 | 18.140 | 18.300 | 0.290 | 1.61% | 18.090 | 18.970 | 29415 | 5472.414 | 9.09% |
| 2026-01-12 | 17.910 | 18.010 | 0.280 | 1.58% | 17.700 | 18.020 | 16514 | 2955.603 | 5.10% |
| 2026-01-09 | 17.900 | 17.730 | 0.040 | 0.23% | 17.590 | 17.970 | 10139 | 1802.669 | 3.13% |
| 2026-01-08 | 17.530 | 17.690 | 0.070 | 0.40% | 17.330 | 17.780 | 8205 | 1445.102 | 2.53% |
| 2026-01-07 | 17.710 | 17.620 | -0.080 | -0.45% | 17.520 | 17.810 | 6824 | 1207.302 | 2.11% |
| 2026-01-06 | 17.630 | 17.700 | 0.100 | 0.57% | 17.500 | 17.790 | 10329 | 1822.152 | 3.19% |
| 2026-01-05 | 17.540 | 17.600 | 0.140 | 0.80% | 17.220 | 17.740 | 9382 | 1650.038 | 2.90% |
| 2025-12-31 | 17.610 | 17.460 | 0.010 | 0.06% | 17.170 | 17.610 | 6776 | 1174.322 | 2.09% |
| 2025-12-30 | 17.210 | 17.450 | 0.230 | 1.34% | 17.040 | 17.500 | 5480 | 949.767 | 1.69% |
| 2025-12-29 | 17.470 | 17.220 | -0.220 | -1.26% | 17.160 | 17.580 | 6734 | 1166.922 | 2.08% |
| 2025-12-26 | 17.520 | 17.440 | -0.170 | -0.97% | 17.350 | 17.640 | 7467 | 1304.153 | 2.31% |
| 2025-12-25 | 17.570 | 17.610 | 0.110 | 0.63% | 17.400 | 17.680 | 9628 | 1688.190 | 2.97% |
| 2025-12-24 | 17.400 | 17.500 | 0.100 | 0.57% | 17.340 | 17.590 | 5329 | 931.759 | 1.65% |
| 2025-12-23 | 17.820 | 17.400 | -0.420 | -2.36% | 17.400 | 17.820 | 9848 | 1729.727 | 3.04% |
| 2025-12-22 | 18.020 | 17.820 | -0.040 | -0.22% | 17.630 | 18.030 | 5170 | 918.735 | 1.60% |
| 2025-12-19 | 17.620 | 17.860 | 0.240 | 1.36% | 17.490 | 17.880 | 10513 | 1868.638 | 3.25% |
| 2025-12-18 | 17.540 | 17.620 | 0.080 | 0.46% | 17.400 | 17.750 | 9718 | 1712.452 | 3.00% |
| 2025-12-17 | 17.390 | 17.540 | 0.100 | 0.57% | 17.200 | 17.570 | 8371 | 1461.442 | 2.59% |
| 2025-12-16 | 17.420 | 17.440 | 0.110 | 0.63% | 17.100 | 17.590 | 8074 | 1403.532 | 2.49% |
| 2025-12-15 | 17.350 | 17.330 | -0.020 | -0.12% | 17.090 | 17.480 | 6147 | 1063.812 | 1.90% |
| 2025-12-12 | 17.140 | 17.350 | 0.180 | 1.05% | 17.000 | 17.560 | 13218 | 2292.396 | 4.08% |
| 2025-12-11 | 17.020 | 17.170 | 0.150 | 0.88% | 16.610 | 17.750 | 18386 | 3157.638 | 5.68% |
| 2025-12-10 | 16.850 | 17.020 | 0.090 | 0.53% | 16.770 | 17.040 | 4843 | 817.978 | 1.50% |
| 2025-12-09 | 17.350 | 16.930 | -0.340 | -1.97% | 16.790 | 17.360 | 11184 | 1905.339 | 3.45% |
| 2025-12-08 | 17.380 | 17.270 | -0.030 | -0.17% | 17.140 | 17.380 | 7952 | 1371.837 | 2.46% |
| 2025-12-05 | 17.200 | 17.300 | 0.130 | 0.76% | 16.770 | 17.370 | 8641 | 1474.128 | 2.67% |
| 2025-12-04 | 17.130 | 17.170 | 0.070 | 0.41% | 16.900 | 17.330 | 7265 | 1243.297 | 2.24% |
| 2025-12-03 | 17.370 | 17.100 | -0.290 | -1.67% | 17.090 | 17.490 | 9404 | 1621.397 | 2.90% |
| 2025-12-02 | 17.590 | 17.390 | -0.170 | -0.97% | 17.250 | 17.670 | 8064 | 1401.659 | 2.49% |
| 2025-12-01 | 17.360 | 17.560 | 0.330 | 1.92% | 17.160 | 17.660 | 11022 | 1922.318 | 3.40% |
| 2025-11-28 | 17.540 | 17.230 | -0.310 | -1.77% | 17.190 | 17.540 | 12412 | 2144.820 | 3.83% |
| 2025-11-27 | 17.350 | 17.540 | 0.050 | 0.29% | 17.200 | 17.590 | 8029 | 1395.556 | 2.48% |
| 2025-11-26 | 17.690 | 17.490 | -0.070 | -0.40% | 17.250 | 17.900 | 10373 | 1826.156 | 3.20% |
| 2025-11-25 | 17.380 | 17.560 | 0.180 | 1.04% | 17.380 | 17.630 | 6700 | 1175.050 | 2.07% |
| 2025-11-24 | 17.320 | 17.380 | 0.160 | 0.93% | 17.190 | 17.540 | 10029 | 1739.614 | 3.10% |
| 2025-11-21 | 18.150 | 17.220 | -0.930 | -5.12% | 17.180 | 18.150 | 14397 | 2516.715 | 4.45% |
| 2025-11-20 | 18.220 | 18.150 | -0.030 | -0.17% | 18.000 | 18.300 | 6610 | 1198.007 | 2.04% |
| 2025-11-19 | 18.580 | 18.180 | -0.190 | -1.03% | 17.880 | 18.580 | 11577 | 2097.571 | 3.58% |
| 2025-11-18 | 18.400 | 18.370 | -0.030 | -0.16% | 18.080 | 18.740 | 12553 | 2303.338 | 3.88% |
| 2025-11-17 | 18.960 | 18.400 | -0.500 | -2.65% | 18.360 | 19.070 | 14829 | 2757.420 | 4.58% |
| 2025-11-14 | 18.830 | 18.900 | -0.050 | -0.26% | 18.830 | 19.200 | 14924 | 2839.431 | 4.61% |
| 2025-11-13 | 18.990 | 18.950 | 0.020 | 0.11% | 18.760 | 19.170 | 17781 | 3379.242 | 5.49% |
| 2025-11-12 | 19.130 | 18.930 | -0.210 | -1.10% | 18.910 | 19.540 | 21212 | 4069.314 | 6.55% |
| 2025-11-11 | 19.010 | 19.140 | 0.110 | 0.58% | 18.800 | 19.240 | 11944 | 2276.219 | 3.69% |
| 2025-11-10 | 18.960 | 19.030 | 0.170 | 0.90% | 18.720 | 19.150 | 13017 | 2465.339 | 4.02% |
| 2025-11-07 | 19.290 | 18.860 | -0.220 | -1.15% | 18.730 | 19.340 | 19500 | 3698.226 | 6.02% |
| 2025-11-06 | 19.410 | 19.080 | -0.450 | -2.30% | 19.080 | 19.470 | 15052 | 2900.736 | 4.65% |
| 2025-11-05 | 19.400 | 19.530 | -0.450 | -2.25% | 19.250 | 19.910 | 27722 | 5421.802 | 8.56% |
| 2025-11-04 | 21.210 | 19.980 | -1.010 | -4.81% | 19.510 | 21.970 | 48170 | 9798.409 | 14.88% |
| 2025-11-03 | 19.980 | 20.990 | 1.130 | 5.69% | 19.970 | 22.500 | 60197 | 12686.518 | 18.59% |
| 2025-10-31 | 19.590 | 19.860 | 0.280 | 1.43% | 19.360 | 20.150 | 15747 | 3124.635 | 4.86% |
| 2025-10-30 | 19.690 | 19.580 | -0.070 | -0.36% | 19.500 | 20.280 | 27027 | 5371.733 | 8.35% |
| 2025-10-29 | 18.900 | 19.650 | 0.640 | 3.37% | 18.550 | 19.720 | 20776 | 3969.867 | 6.42% |
| 2025-10-28 | 19.100 | 19.010 | 0.120 | 0.64% | 18.790 | 19.480 | 15366 | 2928.612 | 4.75% |
| 2025-10-27 | 18.850 | 18.890 | 0.140 | 0.75% | 18.600 | 19.080 | 10536 | 1984.931 | 3.25% |
| 2025-10-24 | 18.470 | 18.750 | 0.250 | 1.35% | 18.280 | 18.960 | 10699 | 1996.296 | 3.30% |
| 2025-10-23 | 18.770 | 18.500 | -0.100 | -0.54% | 18.040 | 18.770 | 10102 | 1850.929 | 3.12% |
| 2025-10-22 | 18.820 | 18.600 | -0.250 | -1.33% | 18.450 | 19.090 | 12843 | 2420.844 | 3.97% |
| 2025-10-21 | 18.060 | 18.850 | 0.780 | 4.32% | 18.030 | 19.030 | 18283 | 3414.221 | 5.65% |
| 2025-10-20 | 17.810 | 18.070 | 0.170 | 0.95% | 17.810 | 18.480 | 11632 | 2105.993 | 3.59% |
| 2025-10-17 | 18.350 | 17.900 | -0.330 | -1.81% | 17.870 | 18.350 | 10214 | 1843.752 | 3.15% |
| 2025-10-16 | 18.390 | 18.230 | -0.070 | -0.38% | 18.060 | 18.580 | 12327 | 2259.328 | 3.81% |
深证大盘股票行情在线 K线走势图
摩尔线程(920656)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
