摩尔线程(920765)股票行情
摩尔线程(920765)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 | 19.250 | 19.150 | -0.230 | -1.19% | 18.900 | 19.590 | 19835 | 3823.042 | 3.76% |
| 2026-02-05 | 18.680 | 19.380 | 0.690 | 3.69% | 18.550 | 19.990 | 31619 | 6158.229 | 5.99% |
| 2026-02-04 | 18.810 | 18.690 | -0.080 | -0.43% | 18.580 | 18.990 | 9897 | 1857.309 | 1.87% |
| 2026-02-03 | 18.660 | 18.770 | 0.270 | 1.46% | 18.420 | 18.850 | 9200 | 1713.584 | 1.74% |
| 2026-02-02 | 18.660 | 18.500 | -0.220 | -1.18% | 18.460 | 18.970 | 8061 | 1509.422 | 1.53% |
| 2026-01-30 | 19.060 | 18.720 | -0.430 | -2.25% | 18.640 | 19.250 | 13274 | 2510.229 | 2.51% |
| 2026-01-29 | 19.460 | 19.150 | -0.200 | -1.03% | 19.010 | 19.460 | 10410 | 1998.427 | 1.97% |
| 2026-01-28 | 19.800 | 19.350 | -0.280 | -1.43% | 19.300 | 19.880 | 11229 | 2184.593 | 2.13% |
| 2026-01-27 | 19.990 | 19.630 | -0.360 | -1.80% | 19.190 | 20.160 | 16499 | 3226.533 | 3.12% |
| 2026-01-26 | 20.500 | 19.990 | -0.410 | -2.01% | 19.980 | 20.560 | 12353 | 2487.971 | 2.34% |
| 2026-01-23 | 20.200 | 20.400 | 0.280 | 1.39% | 20.090 | 20.650 | 14818 | 3023.430 | 2.81% |
| 2026-01-22 | 20.150 | 20.120 | 0.080 | 0.40% | 19.910 | 20.200 | 12125 | 2433.604 | 2.30% |
| 2026-01-21 | 20.660 | 20.040 | -0.430 | -2.10% | 20.000 | 20.660 | 18160 | 3662.432 | 3.44% |
| 2026-01-20 | 20.620 | 20.470 | -0.150 | -0.73% | 20.400 | 20.800 | 11965 | 2457.251 | 2.27% |
| 2026-01-19 | 20.620 | 20.620 | 0.060 | 0.29% | 20.480 | 20.860 | 14572 | 3003.190 | 2.76% |
| 2026-01-16 | 20.900 | 20.560 | -0.340 | -1.63% | 20.510 | 21.060 | 18217 | 3787.002 | 3.45% |
| 2026-01-15 | 21.000 | 20.900 | -0.330 | -1.55% | 20.900 | 21.590 | 21186 | 4471.967 | 4.01% |
| 2026-01-14 | 21.200 | 21.230 | -0.010 | -0.05% | 20.920 | 21.780 | 30231 | 6455.703 | 5.72% |
| 2026-01-13 | 21.640 | 21.240 | -0.410 | -1.89% | 21.120 | 22.170 | 35698 | 7714.601 | 6.76% |
| 2026-01-12 | 20.800 | 21.650 | 0.920 | 4.44% | 20.600 | 21.650 | 34224 | 7254.958 | 6.48% |
| 2026-01-09 | 20.980 | 20.730 | -0.190 | -0.91% | 20.710 | 21.190 | 21636 | 4520.023 | 4.10% |
| 2026-01-08 | 20.900 | 20.920 | 0.010 | 0.05% | 20.620 | 21.310 | 21833 | 4565.131 | 4.13% |
| 2026-01-07 | 22.000 | 20.910 | -0.460 | -2.15% | 20.810 | 22.120 | 28279 | 6033.558 | 5.36% |
| 2026-01-06 | 20.720 | 21.370 | 0.680 | 3.29% | 20.570 | 21.620 | 33091 | 7021.548 | 6.27% |
| 2026-01-05 | 20.800 | 20.690 | -0.060 | -0.29% | 20.450 | 20.800 | 17684 | 3648.722 | 3.35% |
| 2025-12-31 | 20.800 | 20.750 | 0.130 | 0.63% | 20.420 | 21.070 | 21761 | 4519.053 | 4.12% |
| 2025-12-30 | 21.380 | 20.620 | -0.650 | -3.06% | 20.560 | 21.380 | 26700 | 5541.609 | 5.06% |
| 2025-12-29 | 21.850 | 21.270 | -0.640 | -2.92% | 21.270 | 22.050 | 23593 | 5102.534 | 4.47% |
| 2025-12-26 | 22.400 | 21.910 | -0.490 | -2.19% | 21.660 | 22.540 | 35031 | 7709.025 | 6.63% |
| 2025-12-25 | 23.000 | 22.400 | -0.420 | -1.84% | 22.280 | 23.040 | 36412 | 8203.231 | 6.90% |
| 2025-12-24 | 22.500 | 22.820 | 0.050 | 0.22% | 22.280 | 23.260 | 34891 | 7967.579 | 6.61% |
| 2025-12-23 | 23.810 | 22.770 | -1.220 | -5.09% | 22.720 | 23.990 | 55440 | 12892.972 | 10.50% |
| 2025-12-22 | 24.960 | 23.990 | -1.140 | -4.54% | 23.830 | 24.960 | 73690 | 17812.576 | 13.95% |
| 2025-12-19 | 25.000 | 25.130 | -0.970 | -3.72% | 24.490 | 26.180 | 101302 | 25532.467 | 19.18% |
| 2025-12-18 | 25.500 | 26.100 | -2.260 | -7.97% | 23.510 | 26.880 | 143170 | 35414.770 | 27.11% |
| 2025-12-17 | 36.500 | 28.360 | -6.380 | -18.36% | 27.800 | 37.000 | 112280 | 34515.223 | 21.26% |
| 2025-12-16 | 27.380 | 34.740 | 8.010 | 29.97% | 27.000 | 34.740 | 76736 | 25024.725 | 14.53% |
| 2025-12-15 | 24.300 | 26.730 | 2.330 | 9.55% | 24.100 | 28.650 | 39605 | 10636.407 | 7.50% |
| 2025-12-12 | 24.110 | 24.400 | 0.290 | 1.20% | 23.390 | 24.500 | 7387 | 1781.506 | 1.40% |
| 2025-12-11 | 23.550 | 24.110 | 0.710 | 3.03% | 22.970 | 24.790 | 12770 | 3050.934 | 2.42% |
| 2025-12-10 | 24.980 | 23.400 | -1.270 | -5.15% | 23.310 | 24.980 | 7221 | 1722.375 | 1.37% |
| 2025-12-09 | 24.770 | 24.670 | -0.230 | -0.92% | 24.610 | 25.270 | 4032 | 1001.591 | 0.76% |
| 2025-12-08 | 25.590 | 24.900 | -0.730 | -2.85% | 24.820 | 25.590 | 6685 | 1684.526 | 1.27% |
| 2025-12-05 | 25.600 | 25.630 | 0.000 | 0.00% | 25.300 | 25.940 | 7663 | 1960.724 | 1.45% |
| 2025-12-04 | 26.600 | 25.630 | -0.260 | -1.00% | 25.410 | 26.850 | 6517 | 1674.686 | 1.23% |
| 2025-12-03 | 25.630 | 25.890 | 0.120 | 0.47% | 25.400 | 26.290 | 7582 | 1959.910 | 1.44% |
| 2025-12-02 | 25.090 | 25.770 | 0.650 | 2.59% | 24.960 | 26.760 | 13849 | 3592.279 | 2.62% |
| 2025-12-01 | 24.890 | 25.120 | 0.130 | 0.52% | 24.610 | 25.570 | 5321 | 1340.939 | 1.01% |
| 2025-11-28 | 24.830 | 24.990 | 0.150 | 0.60% | 24.500 | 25.180 | 7856 | 1951.889 | 1.49% |
| 2025-11-27 | 24.390 | 24.840 | 0.150 | 0.61% | 23.990 | 24.880 | 9443 | 2315.075 | 1.79% |
| 2025-11-26 | 24.890 | 24.690 | -0.040 | -0.16% | 24.200 | 24.920 | 9647 | 2362.450 | 1.83% |
| 2025-11-25 | 24.910 | 24.730 | -0.220 | -0.88% | 24.630 | 25.150 | 3676 | 916.349 | 0.70% |
| 2025-11-24 | 25.200 | 24.950 | -0.230 | -0.91% | 24.360 | 25.290 | 6204 | 1539.109 | 1.12% |
| 2025-11-21 | 25.480 | 25.180 | -0.600 | -2.33% | 24.700 | 25.660 | 7480 | 1877.225 | 1.35% |
| 2025-11-20 | 25.640 | 25.780 | 0.190 | 0.74% | 25.330 | 25.900 | 4503 | 1151.184 | 0.81% |
| 2025-11-19 | 25.900 | 25.590 | -0.210 | -0.81% | 25.000 | 26.100 | 9281 | 2364.368 | 1.67% |
| 2025-11-18 | 25.980 | 25.800 | -0.350 | -1.34% | 25.600 | 26.250 | 9385 | 2422.766 | 1.69% |
| 2025-11-17 | 25.800 | 26.150 | 0.300 | 1.16% | 25.100 | 26.270 | 12489 | 3211.684 | 2.25% |
| 2025-11-14 | 26.720 | 25.850 | -1.100 | -4.08% | 25.770 | 26.860 | 15633 | 4096.628 | 2.81% |
| 2025-11-13 | 26.960 | 26.950 | -0.010 | -0.04% | 25.820 | 27.330 | 33652 | 8888.883 | 6.06% |
| 2025-11-12 | 25.360 | 26.960 | 1.480 | 5.81% | 25.200 | 28.020 | 45913 | 12232.663 | 8.26% |
| 2025-11-11 | 24.570 | 25.480 | 0.550 | 2.21% | 24.460 | 25.480 | 19177 | 4799.115 | 3.45% |
| 2025-11-10 | 25.550 | 24.930 | 0.100 | 0.40% | 24.600 | 26.180 | 25645 | 6538.810 | 4.62% |
| 2025-11-07 | 24.960 | 24.830 | -0.220 | -0.88% | 24.010 | 25.550 | 24935 | 6154.386 | 4.49% |
| 2025-11-06 | 25.300 | 25.050 | -0.120 | -0.48% | 24.280 | 25.300 | 16673 | 4108.857 | 3.00% |
| 2025-11-05 | 25.390 | 25.170 | -0.210 | -0.83% | 24.680 | 25.390 | 13295 | 3341.914 | 2.39% |
| 2025-11-04 | 26.330 | 25.380 | -0.790 | -3.02% | 25.020 | 26.330 | 13136 | 3327.316 | 2.36% |
| 2025-11-03 | 26.700 | 26.170 | -0.360 | -1.36% | 25.810 | 26.700 | 15204 | 3985.255 | 2.74% |
| 2025-10-31 | 27.820 | 26.530 | -1.270 | -4.57% | 26.300 | 27.900 | 19394 | 5247.023 | 3.49% |
| 2025-10-30 | 28.000 | 27.800 | -1.140 | -3.94% | 26.990 | 28.990 | 28330 | 7876.654 | 5.03% |
| 2025-10-29 | 26.400 | 28.940 | 2.340 | 8.80% | 25.550 | 29.700 | 27513 | 7516.452 | 4.88% |
| 2025-10-28 | 27.520 | 26.600 | -1.200 | -4.32% | 25.860 | 27.580 | 31057 | 8208.657 | 5.51% |
| 2025-10-27 | 22.850 | 27.800 | 4.890 | 21.34% | 22.460 | 27.800 | 52489 | 13479.365 | 9.31% |
| 2025-10-24 | 22.620 | 22.910 | 0.130 | 0.57% | 21.510 | 23.100 | 27749 | 6197.213 | 4.92% |
| 2025-10-23 | 24.500 | 22.780 | 1.480 | 6.95% | 21.910 | 24.500 | 37860 | 8648.443 | 6.72% |
| 2025-10-22 | 21.900 | 21.300 | -0.380 | -1.75% | 21.020 | 22.220 | 14833 | 3166.136 | 2.63% |
| 2025-10-21 | 21.690 | 21.680 | -0.010 | -0.05% | 21.510 | 21.920 | 12754 | 2765.615 | 2.26% |
| 2025-10-20 | 22.260 | 21.690 | -0.570 | -2.56% | 21.500 | 22.400 | 14842 | 3240.748 | 2.63% |
| 2025-10-17 | 23.710 | 22.260 | -1.340 | -5.68% | 22.000 | 23.990 | 36171 | 8232.449 | 6.42% |
| 2025-10-16 | 24.100 | 23.600 | 0.800 | 3.51% | 23.530 | 28.580 | 56239 | 14579.042 | 9.98% |
深证大盘股票行情在线 K线走势图
摩尔线程(920765)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
