摩尔线程(920670)股票行情
摩尔线程(920670)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 | 17.000 | 17.050 | -0.050 | -0.29% | 16.950 | 17.390 | 23122 | 3971.021 | 3.47% |
| 2026-02-05 | 17.500 | 17.100 | -0.300 | -1.72% | 17.080 | 17.580 | 27883 | 4832.857 | 4.18% |
| 2026-02-04 | 17.780 | 17.400 | -0.520 | -2.90% | 17.200 | 17.850 | 42178 | 7334.014 | 6.33% |
| 2026-02-03 | 17.580 | 17.920 | 0.390 | 2.22% | 17.410 | 17.930 | 43652 | 7744.160 | 6.55% |
| 2026-02-02 | 18.110 | 17.530 | -1.370 | -7.25% | 17.140 | 18.550 | 81675 | 14476.699 | 12.25% |
| 2026-01-30 | 19.800 | 18.900 | -1.360 | -6.71% | 18.860 | 19.920 | 66036 | 12827.256 | 9.91% |
| 2026-01-29 | 19.500 | 20.260 | 0.760 | 3.90% | 18.430 | 20.960 | 103313 | 20806.660 | 15.50% |
| 2026-01-28 | 20.600 | 19.500 | 0.060 | 0.31% | 19.390 | 20.600 | 66662 | 13233.706 | 10.00% |
| 2026-01-27 | 18.950 | 19.440 | 0.570 | 3.02% | 18.800 | 19.540 | 55101 | 10576.104 | 8.27% |
| 2026-01-26 | 19.850 | 18.870 | -0.870 | -4.41% | 18.590 | 19.870 | 58054 | 11060.666 | 8.71% |
| 2026-01-23 | 19.140 | 19.740 | 0.690 | 3.62% | 18.930 | 19.960 | 75546 | 14868.557 | 11.34% |
| 2026-01-22 | 18.780 | 19.050 | 0.330 | 1.76% | 18.720 | 19.260 | 46073 | 8757.246 | 6.91% |
| 2026-01-21 | 19.490 | 18.720 | -0.870 | -4.44% | 18.660 | 19.770 | 74456 | 14267.148 | 11.17% |
| 2026-01-20 | 19.600 | 19.590 | 0.220 | 1.14% | 19.110 | 20.310 | 76218 | 14961.449 | 11.44% |
| 2026-01-19 | 19.500 | 19.370 | 0.070 | 0.36% | 19.240 | 20.190 | 57484 | 11311.799 | 8.63% |
| 2026-01-16 | 20.000 | 19.300 | -0.470 | -2.38% | 19.270 | 20.340 | 79180 | 15572.576 | 11.88% |
| 2026-01-15 | 21.000 | 19.770 | -2.920 | -12.87% | 19.700 | 21.860 | 141073 | 29066.201 | 21.17% |
| 2026-01-14 | 20.430 | 22.690 | 1.320 | 6.18% | 20.000 | 23.400 | 213481 | 47090.840 | 32.03% |
| 2026-01-13 | 23.000 | 21.370 | 0.160 | 0.75% | 21.100 | 27.000 | 255573 | 61352.148 | 38.35% |
| 2026-01-12 | 18.890 | 21.210 | 2.930 | 16.03% | 18.000 | 21.900 | 178149 | 35853.551 | 26.73% |
| 2026-01-09 | 17.300 | 18.280 | 0.720 | 4.10% | 17.000 | 18.500 | 120131 | 21481.043 | 18.02% |
| 2026-01-08 | 16.850 | 17.560 | 0.710 | 4.21% | 16.750 | 17.960 | 86302 | 14996.291 | 12.95% |
| 2026-01-07 | 17.250 | 16.850 | -0.540 | -3.11% | 16.800 | 17.710 | 74994 | 12889.859 | 11.25% |
| 2026-01-06 | 18.100 | 17.390 | -0.710 | -3.92% | 17.080 | 18.150 | 107689 | 18743.818 | 16.16% |
| 2026-01-05 | 16.550 | 18.100 | 1.260 | 7.48% | 16.290 | 18.490 | 123183 | 21826.199 | 18.48% |
| 2025-12-31 | 15.740 | 16.840 | 0.970 | 6.11% | 15.500 | 17.500 | 105811 | 17667.430 | 15.88% |
| 2025-12-30 | 15.390 | 15.870 | 0.640 | 4.20% | 15.260 | 16.230 | 59080 | 9396.078 | 8.86% |
| 2025-12-29 | 15.660 | 15.230 | -0.450 | -2.87% | 15.230 | 15.660 | 30857 | 4742.469 | 4.63% |
| 2025-12-26 | 15.630 | 15.680 | -0.040 | -0.25% | 15.580 | 16.150 | 33030 | 5235.274 | 4.96% |
| 2025-12-25 | 15.690 | 15.720 | 0.030 | 0.19% | 15.620 | 15.860 | 20510 | 3232.491 | 3.08% |
| 2025-12-24 | 15.510 | 15.690 | 0.020 | 0.13% | 15.410 | 15.730 | 23686 | 3695.319 | 3.55% |
| 2025-12-23 | 16.080 | 15.670 | -0.510 | -3.15% | 15.500 | 16.280 | 41036 | 6466.629 | 6.16% |
| 2025-12-22 | 16.660 | 16.180 | -0.510 | -3.06% | 16.100 | 16.660 | 40594 | 6608.798 | 6.09% |
| 2025-12-19 | 16.520 | 16.690 | -0.130 | -0.77% | 16.220 | 16.770 | 59433 | 9816.715 | 8.92% |
| 2025-12-18 | 16.050 | 16.820 | 0.770 | 4.80% | 15.750 | 16.840 | 87541 | 14438.256 | 13.13% |
| 2025-12-17 | 15.670 | 16.050 | 0.300 | 1.90% | 15.520 | 16.290 | 51251 | 8214.542 | 7.69% |
| 2025-12-16 | 15.470 | 15.750 | 0.220 | 1.42% | 15.390 | 16.120 | 44979 | 7098.223 | 6.75% |
| 2025-12-15 | 15.250 | 15.530 | 0.170 | 1.11% | 15.140 | 15.850 | 30748 | 4786.072 | 4.61% |
| 2025-12-12 | 15.710 | 15.360 | -0.430 | -2.72% | 15.110 | 15.930 | 46388 | 7220.213 | 6.96% |
| 2025-12-11 | 14.850 | 15.790 | 0.990 | 6.69% | 14.540 | 16.370 | 77501 | 12121.875 | 11.63% |
| 2025-12-10 | 15.070 | 14.800 | -0.190 | -1.27% | 14.510 | 15.070 | 26308 | 3866.704 | 3.95% |
| 2025-12-09 | 15.520 | 14.990 | -0.540 | -3.48% | 14.960 | 15.600 | 27464 | 4157.505 | 4.12% |
| 2025-12-08 | 15.300 | 15.530 | 0.180 | 1.17% | 15.300 | 15.670 | 30740 | 4783.433 | 4.61% |
| 2025-12-05 | 14.960 | 15.350 | 0.480 | 3.23% | 14.830 | 15.480 | 31889 | 4843.178 | 4.78% |
| 2025-12-04 | 15.370 | 14.870 | -0.440 | -2.87% | 14.830 | 15.400 | 32735 | 4914.329 | 4.91% |
| 2025-12-03 | 15.410 | 15.310 | -0.190 | -1.23% | 15.200 | 15.660 | 24502 | 3768.673 | 3.68% |
| 2025-12-02 | 16.130 | 15.500 | -0.630 | -3.91% | 15.410 | 16.210 | 47547 | 7456.116 | 7.13% |
| 2025-12-01 | 16.350 | 16.130 | -0.230 | -1.41% | 15.720 | 16.350 | 43813 | 7021.416 | 6.57% |
| 2025-11-28 | 16.450 | 16.360 | 0.000 | 0.00% | 16.120 | 16.470 | 25455 | 4140.873 | 3.82% |
| 2025-11-27 | 17.090 | 16.360 | -0.640 | -3.76% | 16.310 | 17.090 | 53152 | 8826.148 | 7.97% |
| 2025-11-26 | 17.300 | 17.000 | -0.250 | -1.45% | 16.970 | 17.770 | 58505 | 10163.596 | 8.78% |
| 2025-11-25 | 17.020 | 17.250 | 0.100 | 0.58% | 16.890 | 17.580 | 60572 | 10476.852 | 9.09% |
| 2025-11-24 | 16.660 | 17.150 | 0.850 | 5.21% | 16.100 | 17.370 | 67960 | 11387.534 | 10.20% |
| 2025-11-21 | 16.840 | 16.300 | -0.780 | -4.57% | 16.300 | 17.450 | 62499 | 10544.614 | 9.38% |
| 2025-11-20 | 17.600 | 17.080 | -0.600 | -3.39% | 16.900 | 17.750 | 60236 | 10368.250 | 9.04% |
| 2025-11-19 | 18.620 | 17.680 | -0.920 | -4.95% | 17.380 | 18.670 | 89143 | 15881.020 | 13.38% |
| 2025-11-18 | 17.790 | 18.600 | 0.800 | 4.49% | 17.410 | 19.490 | 146085 | 27099.443 | 21.92% |
| 2025-11-17 | 17.000 | 17.800 | 0.520 | 3.01% | 16.800 | 17.800 | 59330 | 10313.955 | 8.90% |
| 2025-11-14 | 17.700 | 17.280 | -0.880 | -4.85% | 17.140 | 18.140 | 80378 | 14132.358 | 12.06% |
| 2025-11-13 | 17.600 | 18.160 | 0.980 | 5.70% | 17.020 | 18.440 | 114023 | 20456.664 | 17.11% |
| 2025-11-12 | 16.730 | 17.180 | 0.430 | 2.57% | 16.710 | 17.750 | 93101 | 16142.272 | 13.97% |
| 2025-11-11 | 16.920 | 16.750 | -0.330 | -1.93% | 16.500 | 17.140 | 62929 | 10568.529 | 9.44% |
| 2025-11-10 | 16.870 | 17.080 | 0.220 | 1.30% | 16.710 | 17.520 | 66310 | 11387.113 | 9.95% |
| 2025-11-07 | 17.700 | 16.860 | -0.740 | -4.20% | 16.860 | 17.780 | 80616 | 13846.095 | 12.10% |
| 2025-11-06 | 17.890 | 17.600 | -0.330 | -1.84% | 17.250 | 18.370 | 94731 | 16738.332 | 14.21% |
| 2025-11-05 | 18.100 | 17.930 | -1.230 | -6.42% | 17.750 | 18.860 | 120226 | 21929.039 | 18.04% |
| 2025-11-04 | 17.230 | 19.160 | 1.460 | 8.25% | 16.670 | 19.560 | 180426 | 32125.254 | 27.07% |
| 2025-11-03 | 17.420 | 17.700 | -1.170 | -6.20% | 17.200 | 18.350 | 153762 | 27185.633 | 23.07% |
| 2025-10-31 | 17.440 | 18.870 | 0.390 | 2.11% | 17.030 | 20.330 | 216918 | 39925.168 | 32.55% |
| 2025-10-30 | 21.870 | 18.480 | 0.010 | 0.05% | 18.470 | 23.800 | 275812 | 58240.461 | 41.38% |
| 2025-10-29 | 14.420 | 18.470 | 4.260 | 29.98% | 14.310 | 18.470 | 178154 | 29789.926 | 26.73% |
| 2025-10-28 | 14.280 | 14.210 | 0.050 | 0.35% | 14.100 | 14.410 | 12505 | 1780.149 | 1.88% |
| 2025-10-27 | 14.460 | 14.160 | -0.130 | -0.91% | 14.150 | 14.490 | 16199 | 2307.239 | 2.43% |
| 2025-10-24 | 14.200 | 14.290 | 0.090 | 0.63% | 14.180 | 14.460 | 15757 | 2253.317 | 2.36% |
| 2025-10-23 | 14.350 | 14.200 | -0.110 | -0.77% | 14.000 | 14.420 | 16672 | 2352.322 | 2.50% |
| 2025-10-22 | 14.600 | 14.310 | -0.080 | -0.56% | 14.200 | 14.630 | 21092 | 3038.326 | 3.16% |
| 2025-10-21 | 14.000 | 14.390 | 0.450 | 3.23% | 14.000 | 14.430 | 26088 | 3718.129 | 3.91% |
| 2025-10-20 | 13.870 | 13.940 | 0.260 | 1.90% | 13.750 | 13.970 | 13296 | 1846.472 | 1.99% |
| 2025-10-17 | 14.100 | 13.680 | -0.410 | -2.91% | 13.680 | 14.190 | 16244 | 2254.665 | 2.44% |
| 2025-10-16 | 14.430 | 14.090 | -0.120 | -0.84% | 14.010 | 14.590 | 18842 | 2686.278 | 2.83% |
深证大盘股票行情在线 K线走势图
摩尔线程(920670)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
