摩尔线程(920663)股票行情
摩尔线程(920663)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 | 16.480 | 16.580 | 0.070 | 0.42% | 16.450 | 16.780 | 8525 | 1413.078 | 1.33% |
| 2026-02-05 | 16.980 | 16.510 | -0.430 | -2.54% | 16.500 | 17.050 | 8365 | 1399.116 | 1.31% |
| 2026-02-04 | 17.400 | 16.940 | -0.390 | -2.25% | 16.850 | 17.400 | 7773 | 1323.821 | 1.21% |
| 2026-02-03 | 17.150 | 17.330 | 0.290 | 1.70% | 16.940 | 17.360 | 4921 | 845.689 | 0.77% |
| 2026-02-02 | 17.320 | 17.040 | -0.420 | -2.41% | 16.880 | 17.480 | 8236 | 1408.396 | 1.29% |
| 2026-01-30 | 17.500 | 17.460 | 0.110 | 0.63% | 17.290 | 17.750 | 9169 | 1603.030 | 1.43% |
| 2026-01-29 | 17.680 | 17.350 | -0.340 | -1.92% | 17.350 | 17.820 | 6883 | 1212.585 | 1.07% |
| 2026-01-28 | 18.150 | 17.690 | -0.280 | -1.56% | 17.670 | 18.190 | 7829 | 1394.328 | 1.22% |
| 2026-01-27 | 18.090 | 17.970 | -0.260 | -1.43% | 17.770 | 18.380 | 9284 | 1667.106 | 1.45% |
| 2026-01-26 | 18.800 | 18.230 | -0.450 | -2.41% | 18.160 | 18.800 | 10031 | 1842.955 | 1.57% |
| 2026-01-23 | 18.540 | 18.680 | 0.210 | 1.14% | 18.490 | 18.840 | 10982 | 2049.190 | 1.71% |
| 2026-01-22 | 18.600 | 18.470 | -0.050 | -0.27% | 18.400 | 18.630 | 7099 | 1313.485 | 1.11% |
| 2026-01-21 | 18.540 | 18.520 | 0.120 | 0.65% | 18.380 | 18.750 | 7982 | 1481.434 | 1.25% |
| 2026-01-20 | 18.700 | 18.400 | -0.290 | -1.55% | 18.310 | 18.800 | 8071 | 1492.347 | 1.26% |
| 2026-01-19 | 18.700 | 18.690 | 0.040 | 0.21% | 18.400 | 18.850 | 9688 | 1807.650 | 1.53% |
| 2026-01-16 | 18.830 | 18.650 | -0.160 | -0.85% | 18.600 | 18.960 | 9415 | 1766.319 | 1.49% |
| 2026-01-15 | 19.030 | 18.810 | -0.260 | -1.36% | 18.650 | 19.230 | 10687 | 2018.362 | 1.69% |
| 2026-01-14 | 19.070 | 19.070 | -0.050 | -0.26% | 18.750 | 19.350 | 18464 | 3517.778 | 2.92% |
| 2026-01-13 | 18.760 | 19.120 | 0.360 | 1.92% | 18.430 | 19.430 | 29447 | 5625.522 | 4.65% |
| 2026-01-12 | 18.160 | 18.760 | 0.660 | 3.65% | 17.950 | 18.760 | 25258 | 4661.395 | 3.99% |
| 2026-01-09 | 17.880 | 18.100 | 0.150 | 0.84% | 17.870 | 18.160 | 9572 | 1728.625 | 1.51% |
| 2026-01-08 | 17.770 | 17.950 | 0.070 | 0.39% | 17.720 | 18.000 | 9416 | 1684.715 | 1.49% |
| 2026-01-07 | 18.030 | 17.880 | -0.170 | -0.94% | 17.760 | 18.220 | 11845 | 2129.678 | 1.87% |
| 2026-01-06 | 18.010 | 18.050 | 0.000 | 0.00% | 17.980 | 18.190 | 11711 | 2114.574 | 1.85% |
| 2026-01-05 | 18.090 | 18.050 | -0.110 | -0.61% | 17.920 | 18.500 | 13614 | 2461.304 | 2.15% |
| 2025-12-31 | 18.330 | 18.160 | -0.320 | -1.73% | 17.850 | 18.470 | 18575 | 3357.602 | 2.94% |
| 2025-12-30 | 17.700 | 18.480 | 0.670 | 3.76% | 17.340 | 18.840 | 30731 | 5594.279 | 4.86% |
| 2025-12-29 | 17.120 | 17.810 | 0.640 | 3.73% | 16.970 | 17.840 | 18473 | 3239.217 | 2.92% |
| 2025-12-26 | 17.380 | 17.170 | -0.310 | -1.77% | 17.140 | 17.450 | 7203 | 1242.971 | 1.14% |
| 2025-12-25 | 17.160 | 17.480 | 0.320 | 1.86% | 17.120 | 17.580 | 9831 | 1707.260 | 1.55% |
| 2025-12-24 | 17.400 | 17.160 | -0.190 | -1.10% | 17.040 | 17.400 | 7012 | 1203.036 | 1.11% |
| 2025-12-23 | 17.730 | 17.350 | -0.230 | -1.31% | 17.230 | 17.730 | 6650 | 1154.340 | 1.05% |
| 2025-12-22 | 17.660 | 17.580 | -0.140 | -0.79% | 17.450 | 17.760 | 8711 | 1530.583 | 1.38% |
| 2025-12-19 | 17.240 | 17.720 | 0.480 | 2.78% | 17.180 | 17.900 | 12699 | 2248.401 | 2.01% |
| 2025-12-18 | 17.400 | 17.240 | -0.310 | -1.77% | 17.240 | 17.610 | 7364 | 1282.639 | 1.16% |
| 2025-12-17 | 17.550 | 17.550 | -0.100 | -0.57% | 17.150 | 17.720 | 9064 | 1579.234 | 1.43% |
| 2025-12-16 | 17.250 | 17.650 | 0.340 | 1.96% | 17.250 | 17.870 | 13248 | 2338.033 | 2.09% |
| 2025-12-15 | 17.310 | 17.310 | -0.090 | -0.52% | 17.240 | 17.660 | 8159 | 1421.373 | 1.29% |
| 2025-12-12 | 17.080 | 17.400 | 0.250 | 1.46% | 16.880 | 17.840 | 19706 | 3425.248 | 3.11% |
| 2025-12-11 | 16.700 | 17.150 | 0.520 | 3.13% | 16.240 | 17.500 | 23657 | 4041.167 | 3.74% |
| 2025-12-10 | 16.620 | 16.630 | 0.140 | 0.85% | 16.220 | 16.640 | 5654 | 928.644 | 0.89% |
| 2025-12-09 | 16.900 | 16.490 | -0.340 | -2.02% | 16.450 | 16.960 | 7665 | 1280.136 | 1.21% |
| 2025-12-08 | 16.780 | 16.830 | 0.070 | 0.42% | 16.780 | 16.970 | 9295 | 1569.208 | 1.47% |
| 2025-12-05 | 16.750 | 16.760 | -0.050 | -0.30% | 16.280 | 16.840 | 16079 | 2662.785 | 2.54% |
| 2025-12-04 | 16.700 | 16.810 | 0.040 | 0.24% | 16.650 | 17.310 | 12970 | 2198.852 | 2.05% |
| 2025-12-03 | 16.850 | 16.770 | 0.050 | 0.30% | 16.700 | 17.030 | 8596 | 1450.930 | 1.36% |
| 2025-12-02 | 17.300 | 16.720 | -0.570 | -3.30% | 16.720 | 17.300 | 8007 | 1353.149 | 1.27% |
| 2025-12-01 | 16.790 | 17.290 | 0.550 | 3.29% | 16.700 | 17.290 | 9648 | 1644.980 | 1.53% |
| 2025-11-28 | 16.920 | 16.740 | -0.040 | -0.24% | 16.560 | 17.000 | 7090 | 1182.009 | 1.12% |
| 2025-11-27 | 16.750 | 16.780 | 0.030 | 0.18% | 16.680 | 17.070 | 9350 | 1579.973 | 1.48% |
| 2025-11-26 | 17.350 | 16.750 | -0.460 | -2.67% | 16.640 | 17.350 | 11584 | 1956.070 | 1.83% |
| 2025-11-25 | 17.170 | 17.210 | 0.190 | 1.12% | 17.050 | 17.460 | 8479 | 1463.752 | 1.34% |
| 2025-11-24 | 17.120 | 17.020 | 0.050 | 0.29% | 16.630 | 17.120 | 10949 | 1845.326 | 1.73% |
| 2025-11-21 | 17.580 | 16.970 | -0.620 | -3.52% | 16.880 | 17.740 | 14595 | 2509.635 | 2.31% |
| 2025-11-20 | 18.460 | 17.590 | -0.870 | -4.71% | 17.390 | 18.640 | 19220 | 3414.724 | 3.04% |
| 2025-11-19 | 19.190 | 18.460 | -0.730 | -3.80% | 18.420 | 19.270 | 12202 | 2281.131 | 1.93% |
| 2025-11-18 | 19.460 | 19.190 | -0.240 | -1.24% | 19.020 | 19.520 | 6944 | 1332.512 | 1.10% |
| 2025-11-17 | 19.800 | 19.430 | -0.330 | -1.67% | 19.270 | 19.880 | 9975 | 1947.744 | 1.58% |
| 2025-11-14 | 19.950 | 19.760 | -0.250 | -1.25% | 19.750 | 20.110 | 10036 | 1993.978 | 1.59% |
| 2025-11-13 | 20.140 | 20.010 | 0.010 | 0.05% | 19.980 | 20.260 | 9925 | 1997.513 | 1.57% |
| 2025-11-12 | 20.200 | 20.000 | -0.200 | -0.99% | 19.820 | 20.260 | 6389 | 1279.704 | 1.01% |
| 2025-11-11 | 20.130 | 20.200 | 0.060 | 0.30% | 20.100 | 20.420 | 7788 | 1576.170 | 1.23% |
| 2025-11-10 | 20.460 | 20.140 | -0.360 | -1.76% | 20.030 | 20.460 | 10063 | 2024.846 | 1.59% |
| 2025-11-07 | 20.250 | 20.500 | 0.200 | 0.99% | 20.130 | 20.780 | 10606 | 2169.329 | 1.68% |
| 2025-11-06 | 20.330 | 20.300 | -0.010 | -0.05% | 20.120 | 20.500 | 10329 | 2095.573 | 1.63% |
| 2025-11-05 | 20.310 | 20.310 | -0.180 | -0.88% | 20.150 | 20.650 | 9874 | 2012.607 | 1.56% |
| 2025-11-04 | 21.380 | 20.490 | -0.700 | -3.30% | 20.230 | 21.380 | 13214 | 2714.690 | 2.09% |
| 2025-11-03 | 21.180 | 21.190 | 0.030 | 0.14% | 20.910 | 21.550 | 11155 | 2363.418 | 1.76% |
| 2025-10-31 | 20.680 | 21.160 | 0.480 | 2.32% | 20.520 | 21.350 | 14585 | 3074.593 | 2.31% |
| 2025-10-30 | 21.180 | 20.680 | -0.410 | -1.94% | 20.550 | 21.540 | 24038 | 5083.073 | 3.80% |
| 2025-10-29 | 20.080 | 21.090 | 0.980 | 4.87% | 19.800 | 21.230 | 19422 | 4001.725 | 3.07% |
| 2025-10-28 | 20.140 | 20.110 | -0.030 | -0.15% | 19.950 | 20.260 | 8054 | 1616.782 | 1.27% |
| 2025-10-27 | 20.180 | 20.140 | -0.080 | -0.40% | 19.940 | 20.400 | 12240 | 2459.906 | 1.93% |
| 2025-10-24 | 20.400 | 20.220 | -0.110 | -0.54% | 20.100 | 20.570 | 11630 | 2361.660 | 1.84% |
| 2025-10-23 | 20.840 | 20.330 | -0.660 | -3.14% | 20.150 | 21.160 | 12643 | 2570.193 | 2.00% |
| 2025-10-22 | 20.910 | 20.990 | 0.260 | 1.25% | 20.400 | 21.500 | 9803 | 2065.816 | 1.55% |
| 2025-10-21 | 20.520 | 20.950 | 0.490 | 2.39% | 20.310 | 20.980 | 6722 | 1398.391 | 1.06% |
| 2025-10-20 | 20.470 | 20.460 | 0.170 | 0.84% | 20.200 | 20.650 | 7113 | 1450.850 | 1.12% |
| 2025-10-17 | 21.380 | 20.290 | -0.970 | -4.56% | 20.200 | 21.390 | 10443 | 2160.201 | 1.65% |
| 2025-10-16 | 21.510 | 21.260 | -0.450 | -2.07% | 21.060 | 21.670 | 12715 | 2710.656 | 2.01% |
深证大盘股票行情在线 K线走势图
摩尔线程(920663)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
