摩尔线程(920665)股票行情
摩尔线程(920665)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 | 13.560 | 13.510 | -0.090 | -0.66% | 13.410 | 13.840 | 18350 | 2506.349 | 2.86% |
| 2026-02-05 | 13.900 | 13.600 | -0.460 | -3.27% | 13.510 | 13.970 | 23658 | 3249.555 | 3.69% |
| 2026-02-04 | 13.980 | 14.060 | 0.050 | 0.36% | 13.850 | 14.420 | 39619 | 5610.211 | 6.18% |
| 2026-02-03 | 13.510 | 14.010 | 0.510 | 3.78% | 13.510 | 14.010 | 21970 | 3036.377 | 3.43% |
| 2026-02-02 | 13.980 | 13.500 | -0.460 | -3.30% | 13.500 | 14.060 | 26914 | 3698.358 | 4.20% |
| 2026-01-30 | 14.340 | 13.960 | -0.730 | -4.97% | 13.900 | 14.340 | 46093 | 6474.358 | 7.19% |
| 2026-01-29 | 14.630 | 14.690 | 0.090 | 0.62% | 14.450 | 14.860 | 33631 | 4940.491 | 5.25% |
| 2026-01-28 | 15.020 | 14.600 | -0.500 | -3.31% | 14.520 | 15.100 | 38171 | 5619.153 | 5.96% |
| 2026-01-27 | 14.880 | 15.100 | -0.030 | -0.20% | 14.530 | 15.230 | 46136 | 6837.269 | 7.20% |
| 2026-01-26 | 16.190 | 15.130 | -0.990 | -6.14% | 14.940 | 16.600 | 84710 | 13119.980 | 13.22% |
| 2026-01-23 | 15.400 | 16.120 | 0.720 | 4.68% | 15.400 | 16.680 | 122823 | 19766.764 | 19.17% |
| 2026-01-22 | 14.570 | 15.400 | 0.860 | 5.91% | 14.420 | 15.400 | 69406 | 10430.962 | 10.83% |
| 2026-01-21 | 14.450 | 14.540 | 0.060 | 0.41% | 14.340 | 14.680 | 26562 | 3854.252 | 4.15% |
| 2026-01-20 | 14.880 | 14.480 | -0.270 | -1.83% | 14.320 | 14.880 | 36640 | 5322.935 | 5.72% |
| 2026-01-19 | 14.680 | 14.750 | 0.080 | 0.55% | 14.420 | 14.920 | 32489 | 4779.671 | 5.07% |
| 2026-01-16 | 14.710 | 14.670 | 0.020 | 0.14% | 14.650 | 15.050 | 46113 | 6832.831 | 7.20% |
| 2026-01-15 | 15.160 | 14.650 | -0.890 | -5.73% | 14.600 | 15.440 | 65991 | 9858.728 | 10.30% |
| 2026-01-14 | 15.150 | 15.540 | 0.340 | 2.24% | 15.030 | 15.960 | 94660 | 14616.288 | 14.77% |
| 2026-01-13 | 16.650 | 15.200 | -1.690 | -10.01% | 15.000 | 16.650 | 112161 | 17560.500 | 17.51% |
| 2026-01-12 | 15.980 | 16.890 | 1.570 | 10.25% | 15.300 | 17.360 | 142032 | 23112.082 | 22.17% |
| 2026-01-09 | 14.850 | 15.320 | 0.700 | 4.79% | 14.730 | 15.980 | 121809 | 18681.154 | 19.01% |
| 2026-01-08 | 14.150 | 14.620 | 0.420 | 2.96% | 14.130 | 14.880 | 79507 | 11628.759 | 12.41% |
| 2026-01-07 | 14.260 | 14.200 | -0.340 | -2.34% | 14.120 | 14.630 | 62886 | 9018.976 | 9.81% |
| 2026-01-06 | 13.950 | 14.540 | 0.620 | 4.45% | 13.870 | 14.740 | 83506 | 11988.812 | 13.03% |
| 2026-01-05 | 14.260 | 13.920 | -0.170 | -1.21% | 13.800 | 14.270 | 50416 | 7051.592 | 7.87% |
| 2025-12-31 | 13.930 | 14.090 | 0.210 | 1.51% | 13.860 | 14.150 | 50847 | 7135.482 | 7.94% |
| 2025-12-30 | 14.410 | 13.880 | -0.720 | -4.93% | 13.880 | 14.550 | 66972 | 9431.619 | 10.45% |
| 2025-12-29 | 15.000 | 14.600 | -0.230 | -1.55% | 14.500 | 15.190 | 55797 | 8260.846 | 8.71% |
| 2025-12-26 | 15.200 | 14.830 | -0.350 | -2.31% | 14.560 | 15.400 | 77881 | 11580.157 | 12.16% |
| 2025-12-25 | 15.440 | 15.180 | 0.050 | 0.33% | 15.080 | 15.700 | 99901 | 15357.973 | 15.59% |
| 2025-12-24 | 14.560 | 15.130 | 0.540 | 3.70% | 14.410 | 15.270 | 82800 | 12345.227 | 12.92% |
| 2025-12-23 | 15.370 | 14.590 | -0.870 | -5.63% | 14.510 | 15.640 | 88746 | 13311.501 | 13.85% |
| 2025-12-22 | 15.970 | 15.460 | -0.560 | -3.50% | 15.370 | 16.250 | 94173 | 14700.050 | 14.70% |
| 2025-12-19 | 16.300 | 16.020 | -0.410 | -2.50% | 15.910 | 17.630 | 143268 | 23932.693 | 22.36% |
| 2025-12-18 | 15.320 | 16.430 | 0.730 | 4.65% | 15.320 | 16.740 | 147274 | 23814.652 | 22.99% |
| 2025-12-17 | 16.550 | 15.700 | -1.680 | -9.67% | 15.500 | 16.740 | 143008 | 22732.002 | 22.32% |
| 2025-12-16 | 19.000 | 17.380 | -2.570 | -12.88% | 16.830 | 19.000 | 207377 | 36908.172 | 32.37% |
| 2025-12-15 | 15.310 | 19.950 | 4.600 | 29.97% | 15.010 | 19.950 | 223701 | 41890.461 | 34.91% |
| 2025-12-12 | 15.000 | 15.350 | -0.480 | -3.03% | 14.830 | 16.570 | 120072 | 18670.084 | 18.74% |
| 2025-12-11 | 13.650 | 15.830 | 2.410 | 17.96% | 13.600 | 17.400 | 146426 | 22847.213 | 22.85% |
| 2025-12-10 | 14.030 | 13.420 | -0.520 | -3.73% | 13.320 | 14.170 | 36850 | 5028.753 | 5.75% |
| 2025-12-09 | 14.060 | 13.940 | -0.190 | -1.34% | 13.540 | 14.620 | 57130 | 7961.683 | 8.92% |
| 2025-12-08 | 14.670 | 14.130 | -0.370 | -2.55% | 13.850 | 15.180 | 77242 | 11117.701 | 12.06% |
| 2025-12-05 | 12.720 | 14.500 | 1.750 | 13.73% | 12.670 | 15.730 | 91926 | 13418.667 | 14.35% |
| 2025-12-04 | 12.930 | 12.750 | -0.310 | -2.37% | 12.660 | 13.090 | 21638 | 2776.941 | 3.38% |
| 2025-12-03 | 13.590 | 13.060 | -0.660 | -4.81% | 12.920 | 13.690 | 33985 | 4473.471 | 5.30% |
| 2025-12-02 | 13.400 | 13.720 | 0.220 | 1.63% | 13.230 | 14.150 | 39456 | 5402.388 | 6.16% |
| 2025-12-01 | 13.300 | 13.500 | 0.240 | 1.81% | 13.050 | 13.890 | 39476 | 5343.002 | 6.16% |
| 2025-11-28 | 13.600 | 13.260 | -0.180 | -1.34% | 12.910 | 13.900 | 31223 | 4129.941 | 4.87% |
| 2025-11-27 | 12.550 | 13.440 | 0.760 | 5.99% | 12.400 | 13.600 | 43896 | 5732.017 | 6.85% |
| 2025-11-26 | 13.300 | 12.680 | -0.360 | -2.76% | 12.630 | 13.450 | 28121 | 3648.427 | 4.39% |
| 2025-11-25 | 12.300 | 13.040 | 0.800 | 6.54% | 12.300 | 13.860 | 32947 | 4351.834 | 5.14% |
| 2025-11-24 | 12.090 | 12.240 | 0.260 | 2.17% | 12.020 | 12.250 | 4485 | 545.997 | 0.70% |
| 2025-11-21 | 12.540 | 11.980 | -0.620 | -4.92% | 11.920 | 12.590 | 7761 | 945.985 | 1.21% |
| 2025-11-20 | 12.860 | 12.600 | -0.180 | -1.41% | 12.560 | 12.890 | 4105 | 520.445 | 0.64% |
| 2025-11-19 | 13.050 | 12.780 | -0.270 | -2.07% | 12.640 | 13.090 | 6747 | 864.357 | 1.05% |
| 2025-11-18 | 13.150 | 13.050 | -0.100 | -0.76% | 12.950 | 13.150 | 4756 | 618.772 | 0.74% |
| 2025-11-17 | 13.370 | 13.150 | -0.220 | -1.65% | 13.050 | 13.430 | 8972 | 1186.835 | 1.40% |
| 2025-11-14 | 13.530 | 13.370 | -0.250 | -1.84% | 13.360 | 13.640 | 9261 | 1251.472 | 1.45% |
| 2025-11-13 | 13.800 | 13.620 | -0.070 | -0.51% | 13.550 | 13.800 | 11627 | 1589.619 | 1.81% |
| 2025-11-12 | 13.500 | 13.690 | 0.180 | 1.33% | 13.460 | 13.790 | 12861 | 1760.997 | 2.01% |
| 2025-11-11 | 13.510 | 13.510 | -0.030 | -0.22% | 13.380 | 13.630 | 5342 | 720.423 | 0.83% |
| 2025-11-10 | 13.630 | 13.540 | -0.140 | -1.02% | 13.330 | 13.710 | 10644 | 1434.739 | 1.66% |
| 2025-11-07 | 13.420 | 13.680 | 0.190 | 1.41% | 13.330 | 13.850 | 11719 | 1598.507 | 1.83% |
| 2025-11-06 | 13.800 | 13.490 | -0.160 | -1.17% | 13.400 | 13.800 | 6885 | 930.966 | 1.07% |
| 2025-11-05 | 13.400 | 13.650 | 0.210 | 1.56% | 13.230 | 13.750 | 10042 | 1357.598 | 1.57% |
| 2025-11-04 | 13.710 | 13.440 | -0.340 | -2.47% | 13.330 | 13.850 | 9989 | 1348.780 | 1.56% |
| 2025-11-03 | 13.770 | 13.780 | 0.010 | 0.07% | 13.650 | 13.930 | 10174 | 1404.079 | 1.59% |
| 2025-10-31 | 13.650 | 13.770 | 0.100 | 0.73% | 13.500 | 13.970 | 9914 | 1363.247 | 1.55% |
| 2025-10-30 | 13.680 | 13.670 | 0.050 | 0.37% | 13.610 | 14.150 | 20910 | 2910.097 | 3.26% |
| 2025-10-29 | 13.120 | 13.620 | 0.490 | 3.73% | 12.910 | 13.880 | 17801 | 2393.840 | 2.78% |
| 2025-10-28 | 13.340 | 13.130 | -0.180 | -1.35% | 13.130 | 13.370 | 6564 | 868.891 | 1.02% |
| 2025-10-27 | 13.450 | 13.310 | -0.220 | -1.63% | 13.120 | 13.530 | 13181 | 1749.599 | 2.06% |
| 2025-10-24 | 13.880 | 13.530 | 0.180 | 1.35% | 13.400 | 14.030 | 21822 | 2996.000 | 3.41% |
| 2025-10-23 | 13.300 | 13.350 | -0.140 | -1.04% | 13.060 | 13.490 | 9336 | 1236.415 | 1.46% |
| 2025-10-22 | 13.600 | 13.490 | -0.090 | -0.66% | 13.310 | 13.900 | 11287 | 1538.021 | 1.76% |
| 2025-10-21 | 13.000 | 13.580 | 0.580 | 4.46% | 12.910 | 13.680 | 14533 | 1954.392 | 2.27% |
| 2025-10-20 | 13.070 | 13.000 | 0.060 | 0.46% | 12.900 | 13.130 | 4953 | 644.163 | 0.77% |
| 2025-10-17 | 13.200 | 12.940 | -0.260 | -1.97% | 12.880 | 13.380 | 6495 | 852.494 | 1.01% |
| 2025-10-16 | 13.370 | 13.200 | -0.210 | -1.57% | 13.060 | 13.520 | 6640 | 886.908 | 1.04% |
深证大盘股票行情在线 K线走势图
摩尔线程(920665)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
