摩尔线程(920720)股票行情
摩尔线程(920720)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 |
|---|
| 2026-02-03 | 13.770 | 13.790 | 0.020 | 0.15% | 13.660 | 13.890 | 19890 | 2741.253 | 2.78% |
| 2026-02-02 | 13.930 | 13.770 | -0.160 | -1.15% | 13.690 | 14.410 | 24180 | 3366.315 | 3.38% |
| 2026-01-30 | 13.880 | 13.930 | 0.030 | 0.22% | 13.680 | 14.030 | 17488 | 2424.461 | 2.44% |
| 2026-01-29 | 14.130 | 13.900 | -0.230 | -1.63% | 13.880 | 14.250 | 21808 | 3046.598 | 3.05% |
| 2026-01-28 | 14.170 | 14.130 | -0.110 | -0.77% | 14.060 | 14.290 | 20928 | 2962.386 | 2.92% |
| 2026-01-27 | 14.460 | 14.240 | -0.220 | -1.52% | 14.020 | 14.590 | 24509 | 3474.365 | 3.42% |
| 2026-01-26 | 14.750 | 14.460 | -0.320 | -2.17% | 14.340 | 14.800 | 29892 | 4339.667 | 4.18% |
| 2026-01-23 | 14.480 | 14.780 | 0.320 | 2.21% | 14.410 | 14.850 | 35691 | 5253.519 | 4.99% |
| 2026-01-22 | 14.460 | 14.460 | 0.140 | 0.98% | 14.320 | 14.530 | 16943 | 2444.493 | 2.37% |
| 2026-01-21 | 14.210 | 14.320 | 0.110 | 0.77% | 14.120 | 14.420 | 15404 | 2205.410 | 2.15% |
| 2026-01-20 | 14.490 | 14.210 | -0.270 | -1.86% | 14.190 | 14.540 | 27063 | 3866.701 | 3.78% |
| 2026-01-19 | 14.690 | 14.480 | -0.120 | -0.82% | 14.420 | 14.690 | 21061 | 3062.329 | 2.94% |
| 2026-01-16 | 14.480 | 14.600 | 0.140 | 0.97% | 14.340 | 14.740 | 28459 | 4133.182 | 3.98% |
| 2026-01-15 | 14.590 | 14.460 | -0.290 | -1.97% | 14.440 | 14.820 | 28495 | 4166.218 | 3.98% |
| 2026-01-14 | 14.680 | 14.750 | 0.070 | 0.48% | 14.480 | 14.950 | 48790 | 7174.866 | 6.82% |
| 2026-01-13 | 15.240 | 14.680 | -0.260 | -1.74% | 14.520 | 15.240 | 51281 | 7620.848 | 7.16% |
| 2026-01-12 | 14.600 | 14.940 | 0.490 | 3.39% | 14.320 | 14.960 | 54570 | 8025.958 | 7.62% |
| 2026-01-09 | 14.300 | 14.450 | 0.130 | 0.91% | 14.210 | 14.560 | 30416 | 4386.286 | 4.25% |
| 2026-01-08 | 14.190 | 14.320 | 0.130 | 0.92% | 14.060 | 14.340 | 33248 | 4728.169 | 4.64% |
| 2026-01-07 | 14.430 | 14.190 | -0.210 | -1.46% | 14.150 | 14.560 | 31676 | 4543.025 | 4.42% |
| 2026-01-06 | 14.170 | 14.400 | 0.220 | 1.55% | 14.120 | 14.590 | 34208 | 4919.209 | 4.78% |
| 2026-01-05 | 14.020 | 14.180 | 0.130 | 0.93% | 13.930 | 14.180 | 23604 | 3319.538 | 3.30% |
| 2025-12-31 | 14.590 | 14.050 | -0.490 | -3.37% | 14.020 | 14.600 | 34691 | 4916.511 | 4.85% |
| 2025-12-30 | 14.000 | 14.540 | 0.540 | 3.86% | 13.810 | 14.630 | 50445 | 7232.497 | 7.05% |
| 2025-12-29 | 13.930 | 14.000 | 0.100 | 0.72% | 13.800 | 14.250 | 29001 | 4080.835 | 4.05% |
| 2025-12-26 | 13.810 | 13.900 | 0.050 | 0.36% | 13.760 | 14.020 | 16570 | 2301.575 | 2.31% |
| 2025-12-25 | 13.810 | 13.850 | 0.040 | 0.29% | 13.730 | 14.030 | 16344 | 2267.784 | 2.28% |
| 2025-12-24 | 13.870 | 13.810 | 0.010 | 0.07% | 13.660 | 13.870 | 15975 | 2198.042 | 2.23% |
| 2025-12-23 | 14.190 | 13.800 | -0.350 | -2.47% | 13.700 | 14.190 | 22957 | 3189.858 | 3.21% |
| 2025-12-22 | 14.200 | 14.150 | -0.020 | -0.14% | 14.050 | 14.280 | 18459 | 2610.230 | 2.58% |
| 2025-12-19 | 14.090 | 14.170 | 0.090 | 0.64% | 14.090 | 14.380 | 20371 | 2903.785 | 2.85% |
| 2025-12-18 | 14.210 | 14.080 | -0.340 | -2.36% | 14.050 | 14.400 | 27026 | 3836.629 | 3.78% |
| 2025-12-17 | 14.300 | 14.420 | 0.090 | 0.63% | 14.110 | 14.670 | 35611 | 5125.740 | 4.97% |
| 2025-12-16 | 13.950 | 14.330 | 0.490 | 3.54% | 13.800 | 14.800 | 48332 | 6965.632 | 6.75% |
| 2025-12-15 | 14.190 | 13.840 | -0.350 | -2.47% | 13.770 | 14.200 | 28246 | 3926.220 | 3.95% |
| 2025-12-12 | 14.320 | 14.190 | -0.190 | -1.32% | 13.920 | 14.640 | 42211 | 6059.416 | 5.90% |
| 2025-12-11 | 13.540 | 14.380 | 0.880 | 6.52% | 13.400 | 14.690 | 57981 | 8256.421 | 8.10% |
| 2025-12-10 | 13.870 | 13.500 | -0.250 | -1.82% | 13.350 | 13.870 | 19731 | 2664.828 | 2.76% |
| 2025-12-09 | 14.200 | 13.750 | -0.430 | -3.03% | 13.680 | 14.220 | 17437 | 2426.243 | 2.44% |
| 2025-12-08 | 14.360 | 14.180 | -0.050 | -0.35% | 14.120 | 14.360 | 18173 | 2583.592 | 2.54% |
| 2025-12-05 | 13.910 | 14.230 | 0.210 | 1.50% | 13.860 | 14.300 | 16053 | 2274.083 | 2.24% |
| 2025-12-04 | 13.850 | 14.020 | 0.120 | 0.86% | 13.850 | 14.360 | 23014 | 3246.134 | 3.21% |
| 2025-12-03 | 14.100 | 13.900 | -0.090 | -0.64% | 13.840 | 14.110 | 9403 | 1310.720 | 1.31% |
| 2025-12-02 | 14.250 | 13.990 | -0.120 | -0.85% | 13.860 | 14.250 | 13247 | 1854.179 | 1.85% |
| 2025-12-01 | 13.780 | 14.110 | 0.350 | 2.54% | 13.750 | 14.250 | 19922 | 2797.295 | 2.78% |
| 2025-11-28 | 13.670 | 13.760 | 0.100 | 0.73% | 13.600 | 13.770 | 8456 | 1158.267 | 1.18% |
| 2025-11-27 | 13.810 | 13.660 | -0.170 | -1.23% | 13.610 | 13.920 | 12840 | 1771.545 | 1.79% |
| 2025-11-26 | 13.940 | 13.830 | -0.110 | -0.79% | 13.720 | 14.050 | 14166 | 1964.163 | 1.98% |
| 2025-11-25 | 13.740 | 13.940 | 0.200 | 1.46% | 13.740 | 14.130 | 15380 | 2145.365 | 2.15% |
| 2025-11-24 | 13.720 | 13.740 | 0.110 | 0.81% | 13.580 | 13.840 | 14736 | 2018.523 | 2.06% |
| 2025-11-21 | 14.330 | 13.630 | -0.850 | -5.87% | 13.580 | 14.600 | 36432 | 5074.458 | 5.09% |
| 2025-11-20 | 14.410 | 14.480 | 0.070 | 0.49% | 14.400 | 14.680 | 15663 | 2271.888 | 2.19% |
| 2025-11-19 | 14.910 | 14.410 | -0.410 | -2.77% | 14.380 | 14.930 | 27703 | 4044.370 | 3.87% |
| 2025-11-18 | 15.060 | 14.820 | -0.240 | -1.59% | 14.810 | 15.190 | 21388 | 3196.767 | 2.99% |
| 2025-11-17 | 15.250 | 15.060 | -0.260 | -1.70% | 15.010 | 15.380 | 26622 | 4030.161 | 3.72% |
| 2025-11-14 | 15.750 | 15.320 | -0.510 | -3.22% | 15.300 | 15.810 | 25088 | 3903.306 | 3.50% |
| 2025-11-13 | 15.680 | 15.830 | 0.220 | 1.41% | 15.500 | 15.970 | 27728 | 4388.802 | 3.87% |
| 2025-11-12 | 15.480 | 15.610 | 0.050 | 0.32% | 15.390 | 15.620 | 16465 | 2553.014 | 2.30% |
| 2025-11-11 | 15.640 | 15.560 | 0.110 | 0.71% | 15.410 | 15.640 | 23524 | 3645.564 | 3.29% |
| 2025-11-10 | 15.690 | 15.450 | -0.240 | -1.53% | 15.410 | 15.700 | 27061 | 4198.105 | 3.78% |
| 2025-11-07 | 16.050 | 15.690 | -0.310 | -1.94% | 15.660 | 16.050 | 29988 | 4727.394 | 4.19% |
| 2025-11-06 | 16.010 | 16.000 | -0.120 | -0.74% | 15.710 | 16.090 | 34117 | 5415.393 | 4.77% |
| 2025-11-05 | 16.010 | 16.120 | -0.020 | -0.12% | 15.800 | 16.390 | 31759 | 5115.411 | 4.44% |
| 2025-11-04 | 16.570 | 16.140 | -0.430 | -2.60% | 15.950 | 16.570 | 34742 | 5624.913 | 4.85% |
| 2025-11-03 | 16.810 | 16.570 | -0.240 | -1.43% | 16.470 | 17.200 | 52524 | 8827.185 | 7.34% |
| 2025-10-31 | 16.600 | 16.810 | 0.280 | 1.69% | 16.250 | 17.140 | 70198 | 11793.658 | 9.81% |
| 2025-10-30 | 16.620 | 16.530 | -0.060 | -0.36% | 16.500 | 17.390 | 107418 | 18237.600 | 15.00% |
| 2025-10-29 | 15.500 | 16.590 | 1.130 | 7.31% | 15.220 | 16.790 | 82493 | 13267.831 | 11.52% |
| 2025-10-28 | 15.450 | 15.460 | -0.020 | -0.13% | 15.310 | 15.600 | 20084 | 3100.367 | 2.81% |
| 2025-10-27 | 16.000 | 15.480 | -0.250 | -1.59% | 15.380 | 16.000 | 34408 | 5350.279 | 4.81% |
| 2025-10-24 | 15.840 | 15.730 | -0.110 | -0.69% | 15.720 | 16.130 | 24652 | 3903.475 | 3.44% |
| 2025-10-23 | 15.980 | 15.840 | -0.310 | -1.92% | 15.560 | 16.120 | 30805 | 4839.320 | 4.30% |
| 2025-10-22 | 15.510 | 16.150 | 0.550 | 3.53% | 15.310 | 16.290 | 46789 | 7450.394 | 6.54% |
| 2025-10-21 | 15.750 | 15.600 | 0.250 | 1.63% | 15.300 | 15.750 | 25336 | 3939.554 | 3.54% |
| 2025-10-20 | 15.410 | 15.350 | 0.090 | 0.59% | 15.150 | 15.550 | 24115 | 3678.792 | 3.37% |
| 2025-10-17 | 15.770 | 15.260 | -0.430 | -2.74% | 15.220 | 15.810 | 30660 | 4741.714 | 4.28% |
| 2025-10-16 | 16.350 | 15.690 | -0.810 | -4.91% | 15.670 | 16.550 | 45519 | 7284.998 | 6.36% |
| 2025-10-15 | 16.200 | 16.500 | 0.370 | 2.29% | 15.690 | 16.500 | 64808 | 10504.147 | 9.05% |
| 2025-10-14 | 15.500 | 16.130 | 0.670 | 4.33% | 15.500 | 16.160 | 57833 | 9228.500 | 8.08% |
| 2025-10-13 | 15.080 | 15.460 | -0.280 | -1.78% | 14.880 | 15.550 | 35246 | 5390.694 | 4.92% |
深证大盘股票行情在线 K线走势图
摩尔线程(920720)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
