摩尔线程(920694)股票行情
摩尔线程(920694)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 | 19.550 | 19.680 | 0.080 | 0.41% | 19.520 | 19.850 | 5819 | 1145.528 | 0.93% |
| 2026-02-05 | 19.780 | 19.600 | -0.350 | -1.75% | 19.550 | 19.920 | 5626 | 1107.981 | 0.90% |
| 2026-02-04 | 20.000 | 19.950 | 0.100 | 0.50% | 19.770 | 20.180 | 6480 | 1294.420 | 1.04% |
| 2026-02-03 | 19.650 | 19.850 | 0.360 | 1.85% | 19.500 | 19.890 | 8177 | 1609.666 | 1.31% |
| 2026-02-02 | 20.260 | 19.490 | -0.610 | -3.03% | 19.380 | 20.260 | 8757 | 1720.565 | 1.40% |
| 2026-01-30 | 20.460 | 20.100 | -0.570 | -2.76% | 20.040 | 20.570 | 12170 | 2464.392 | 1.95% |
| 2026-01-29 | 21.160 | 20.670 | -0.340 | -1.62% | 20.490 | 21.160 | 13966 | 2894.494 | 2.23% |
| 2026-01-28 | 20.950 | 21.010 | 0.210 | 1.01% | 20.720 | 21.330 | 12472 | 2628.640 | 2.00% |
| 2026-01-27 | 21.370 | 20.800 | -0.460 | -2.16% | 20.500 | 21.370 | 10890 | 2254.229 | 1.74% |
| 2026-01-26 | 21.480 | 21.260 | -0.250 | -1.16% | 21.070 | 21.580 | 9098 | 1935.598 | 1.46% |
| 2026-01-23 | 21.750 | 21.510 | -0.170 | -0.78% | 21.390 | 21.850 | 17706 | 3827.176 | 2.83% |
| 2026-01-22 | 21.050 | 21.680 | 0.830 | 3.98% | 20.930 | 21.840 | 18901 | 4063.170 | 3.02% |
| 2026-01-21 | 20.800 | 20.850 | -0.040 | -0.19% | 20.620 | 21.080 | 9483 | 1978.346 | 1.52% |
| 2026-01-20 | 21.420 | 20.890 | -0.360 | -1.69% | 20.580 | 21.440 | 13001 | 2717.084 | 2.08% |
| 2026-01-19 | 21.010 | 21.250 | 0.250 | 1.19% | 20.650 | 21.260 | 10314 | 2166.059 | 1.65% |
| 2026-01-16 | 21.590 | 21.000 | -0.640 | -2.96% | 20.940 | 21.610 | 21606 | 4574.833 | 3.46% |
| 2026-01-15 | 22.050 | 21.640 | -0.340 | -1.55% | 21.420 | 22.220 | 24619 | 5368.455 | 3.94% |
| 2026-01-14 | 21.100 | 21.980 | 0.630 | 2.95% | 21.080 | 22.200 | 35079 | 7631.273 | 5.61% |
| 2026-01-13 | 21.310 | 21.350 | 0.200 | 0.95% | 21.030 | 21.990 | 34288 | 7402.209 | 5.49% |
| 2026-01-12 | 20.310 | 21.150 | 0.800 | 3.93% | 20.250 | 21.240 | 24178 | 5003.338 | 3.87% |
| 2026-01-09 | 20.280 | 20.350 | 0.000 | 0.00% | 20.240 | 20.500 | 9803 | 1995.745 | 1.57% |
| 2026-01-08 | 20.770 | 20.350 | -0.210 | -1.02% | 20.280 | 20.770 | 14000 | 2858.302 | 2.24% |
| 2026-01-07 | 20.000 | 20.560 | 0.580 | 2.90% | 19.910 | 20.590 | 24313 | 4940.875 | 3.89% |
| 2026-01-06 | 19.880 | 19.980 | 0.190 | 0.96% | 19.770 | 20.130 | 12561 | 2501.860 | 2.01% |
| 2026-01-05 | 19.680 | 19.790 | 0.240 | 1.23% | 19.560 | 19.850 | 9337 | 1843.938 | 1.49% |
| 2025-12-31 | 19.580 | 19.550 | 0.070 | 0.36% | 19.380 | 19.620 | 4400 | 858.930 | 0.70% |
| 2025-12-30 | 19.500 | 19.480 | 0.090 | 0.46% | 19.180 | 19.560 | 5544 | 1076.838 | 0.89% |
| 2025-12-29 | 19.860 | 19.390 | -0.300 | -1.52% | 19.390 | 19.860 | 6783 | 1321.755 | 1.09% |
| 2025-12-26 | 19.730 | 19.690 | -0.050 | -0.25% | 19.550 | 19.860 | 7034 | 1383.394 | 1.13% |
| 2025-12-25 | 19.890 | 19.740 | 0.020 | 0.10% | 19.630 | 19.890 | 7357 | 1450.545 | 1.18% |
| 2025-12-24 | 19.700 | 19.720 | 0.020 | 0.10% | 19.580 | 19.850 | 4874 | 960.701 | 0.78% |
| 2025-12-23 | 20.080 | 19.700 | -0.390 | -1.94% | 19.660 | 20.150 | 10509 | 2078.738 | 1.68% |
| 2025-12-22 | 19.990 | 20.090 | 0.160 | 0.80% | 19.800 | 20.250 | 8437 | 1691.366 | 1.35% |
| 2025-12-19 | 19.820 | 19.930 | 0.200 | 1.01% | 19.670 | 20.060 | 9775 | 1944.130 | 1.56% |
| 2025-12-18 | 19.910 | 19.730 | -0.330 | -1.65% | 19.650 | 20.190 | 10800 | 2150.397 | 1.73% |
| 2025-12-17 | 20.020 | 20.060 | 0.100 | 0.50% | 19.800 | 20.230 | 10163 | 2029.781 | 1.63% |
| 2025-12-16 | 20.300 | 19.960 | -0.160 | -0.80% | 19.660 | 20.410 | 13046 | 2606.297 | 2.09% |
| 2025-12-15 | 19.520 | 20.120 | 0.430 | 2.18% | 19.450 | 20.460 | 18556 | 3718.578 | 2.97% |
| 2025-12-12 | 19.520 | 19.690 | 0.160 | 0.82% | 19.210 | 19.990 | 15923 | 3144.134 | 2.55% |
| 2025-12-11 | 19.030 | 19.530 | 0.550 | 2.90% | 18.850 | 20.120 | 18408 | 3603.379 | 2.95% |
| 2025-12-10 | 18.910 | 18.980 | 0.070 | 0.37% | 18.660 | 18.990 | 5712 | 1074.062 | 0.91% |
| 2025-12-09 | 19.370 | 18.910 | -0.470 | -2.43% | 18.840 | 19.370 | 10494 | 2002.848 | 1.68% |
| 2025-12-08 | 19.280 | 19.380 | 0.120 | 0.62% | 19.280 | 19.550 | 6047 | 1174.685 | 0.97% |
| 2025-12-05 | 19.040 | 19.260 | 0.370 | 1.96% | 18.680 | 19.300 | 9011 | 1711.308 | 1.44% |
| 2025-12-04 | 19.030 | 18.890 | -0.130 | -0.68% | 18.770 | 19.110 | 6638 | 1254.873 | 1.06% |
| 2025-12-03 | 19.400 | 19.020 | -0.310 | -1.60% | 18.880 | 19.400 | 11074 | 2107.763 | 1.77% |
| 2025-12-02 | 19.540 | 19.330 | -0.270 | -1.38% | 19.230 | 19.700 | 5838 | 1135.223 | 0.93% |
| 2025-12-01 | 19.150 | 19.600 | 0.390 | 2.03% | 19.120 | 19.660 | 10362 | 2016.450 | 1.66% |
| 2025-11-28 | 19.420 | 19.210 | -0.040 | -0.21% | 19.080 | 19.420 | 6277 | 1204.116 | 1.00% |
| 2025-11-27 | 19.330 | 19.250 | 0.020 | 0.10% | 19.200 | 19.440 | 5790 | 1117.999 | 0.93% |
| 2025-11-26 | 19.700 | 19.230 | -0.410 | -2.09% | 19.080 | 19.700 | 10026 | 1941.397 | 1.60% |
| 2025-11-25 | 19.300 | 19.640 | 0.150 | 0.77% | 19.300 | 19.940 | 11401 | 2238.526 | 1.82% |
| 2025-11-24 | 19.340 | 19.490 | 0.180 | 0.93% | 19.230 | 19.620 | 7234 | 1407.372 | 1.16% |
| 2025-11-21 | 20.100 | 19.310 | -1.000 | -4.92% | 19.200 | 20.200 | 21287 | 4170.209 | 3.41% |
| 2025-11-20 | 20.400 | 20.310 | 0.170 | 0.84% | 20.110 | 20.700 | 15182 | 3101.472 | 2.43% |
| 2025-11-19 | 20.010 | 20.140 | 0.110 | 0.55% | 19.890 | 20.650 | 13453 | 2724.021 | 2.15% |
| 2025-11-18 | 20.460 | 20.030 | -0.470 | -2.29% | 19.920 | 20.500 | 15824 | 3185.368 | 2.53% |
| 2025-11-17 | 20.960 | 20.500 | -0.540 | -2.57% | 20.420 | 21.470 | 20692 | 4279.786 | 3.31% |
| 2025-11-14 | 21.330 | 21.040 | -0.380 | -1.77% | 21.040 | 21.500 | 16598 | 3535.739 | 2.66% |
| 2025-11-13 | 21.430 | 21.420 | 0.090 | 0.42% | 21.100 | 21.550 | 26433 | 5653.504 | 4.23% |
| 2025-11-12 | 20.910 | 21.330 | 0.400 | 1.91% | 20.880 | 21.720 | 35255 | 7568.877 | 5.64% |
| 2025-11-11 | 21.220 | 20.930 | -0.030 | -0.14% | 20.800 | 21.220 | 13034 | 2734.703 | 2.09% |
| 2025-11-10 | 21.060 | 20.960 | -0.100 | -0.47% | 20.660 | 21.240 | 11930 | 2502.060 | 1.91% |
| 2025-11-07 | 21.170 | 21.060 | -0.070 | -0.33% | 21.020 | 21.380 | 16393 | 3473.465 | 2.62% |
| 2025-11-06 | 21.260 | 21.130 | -0.110 | -0.52% | 20.730 | 21.270 | 18956 | 3983.032 | 3.03% |
| 2025-11-05 | 21.210 | 21.240 | -0.160 | -0.75% | 21.080 | 21.620 | 28343 | 6046.276 | 4.54% |
| 2025-11-04 | 22.050 | 21.400 | -0.750 | -3.39% | 21.060 | 22.150 | 34396 | 7377.812 | 5.50% |
| 2025-11-03 | 22.350 | 22.150 | -0.050 | -0.23% | 22.020 | 22.430 | 26823 | 5945.815 | 4.29% |
| 2025-10-31 | 22.020 | 22.200 | 0.070 | 0.32% | 21.930 | 22.860 | 37463 | 8374.729 | 5.99% |
| 2025-10-30 | 22.440 | 22.130 | -0.750 | -3.28% | 22.120 | 23.350 | 65866 | 14902.770 | 10.54% |
| 2025-10-29 | 21.880 | 22.880 | 0.780 | 3.53% | 21.120 | 23.100 | 72469 | 15887.268 | 11.60% |
| 2025-10-28 | 22.170 | 22.100 | -0.300 | -1.34% | 21.980 | 22.780 | 43309 | 9620.730 | 6.93% |
| 2025-10-27 | 21.700 | 22.400 | 0.240 | 1.08% | 21.700 | 22.700 | 62418 | 13901.562 | 9.99% |
| 2025-10-24 | 22.510 | 22.160 | -1.140 | -4.89% | 21.700 | 22.980 | 102559 | 22835.469 | 16.41% |
| 2025-10-23 | 25.900 | 23.300 | -3.670 | -13.61% | 23.020 | 25.950 | 132041 | 32073.914 | 21.13% |
| 2025-10-22 | 28.950 | 26.970 | 1.900 | 7.58% | 25.880 | 32.590 | 189072 | 55293.441 | 30.26% |
| 2025-10-21 | 21.290 | 25.070 | 5.780 | 29.96% | 20.800 | 25.070 | 96450 | 23366.129 | 15.43% |
| 2025-10-20 | 19.120 | 19.290 | 0.320 | 1.69% | 18.820 | 19.420 | 6354 | 1214.062 | 1.02% |
| 2025-10-17 | 19.200 | 18.970 | -0.340 | -1.76% | 18.710 | 19.340 | 8293 | 1574.733 | 1.33% |
| 2025-10-16 | 19.630 | 19.310 | -0.250 | -1.28% | 19.140 | 19.850 | 9641 | 1871.785 | 1.54% |
深证大盘股票行情在线 K线走势图
摩尔线程(920694)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
