摩尔线程(920768)股票行情
摩尔线程(920768)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 | 13.130 | 13.140 | -0.050 | -0.38% | 13.080 | 13.290 | 18613 | 2458.217 | 2.43% |
| 2026-02-05 | 13.460 | 13.190 | -0.260 | -1.93% | 13.120 | 13.630 | 26306 | 3503.275 | 3.44% |
| 2026-02-04 | 13.230 | 13.450 | 0.180 | 1.36% | 13.130 | 13.590 | 24246 | 3239.021 | 3.17% |
| 2026-02-03 | 13.230 | 13.270 | 0.080 | 0.61% | 13.080 | 13.480 | 24953 | 3320.140 | 3.26% |
| 2026-02-02 | 13.270 | 13.190 | -0.090 | -0.68% | 13.090 | 13.350 | 18637 | 2463.461 | 2.44% |
| 2026-01-30 | 13.330 | 13.280 | 0.000 | 0.00% | 13.000 | 13.480 | 22830 | 3029.000 | 2.98% |
| 2026-01-29 | 13.500 | 13.280 | -0.370 | -2.71% | 13.180 | 13.760 | 46601 | 6267.371 | 6.09% |
| 2026-01-28 | 13.630 | 13.650 | 0.000 | 0.00% | 13.510 | 13.980 | 31477 | 4307.335 | 4.11% |
| 2026-01-27 | 14.020 | 13.650 | -0.430 | -3.05% | 13.650 | 14.660 | 71702 | 10083.408 | 9.37% |
| 2026-01-26 | 14.600 | 14.080 | -0.590 | -4.02% | 14.040 | 14.640 | 38234 | 5470.624 | 5.00% |
| 2026-01-23 | 14.600 | 14.670 | 0.020 | 0.14% | 14.310 | 14.690 | 45018 | 6516.131 | 5.89% |
| 2026-01-22 | 14.140 | 14.650 | 0.550 | 3.90% | 14.030 | 14.650 | 45327 | 6525.193 | 5.93% |
| 2026-01-21 | 13.990 | 14.100 | 0.010 | 0.07% | 13.920 | 14.280 | 26196 | 3685.117 | 3.42% |
| 2026-01-20 | 14.100 | 14.090 | -0.070 | -0.49% | 13.800 | 14.150 | 43856 | 6127.492 | 5.73% |
| 2026-01-19 | 13.550 | 14.160 | 0.710 | 5.28% | 13.500 | 14.290 | 65667 | 9151.985 | 8.58% |
| 2026-01-16 | 13.350 | 13.450 | 0.270 | 2.05% | 13.080 | 13.450 | 26207 | 3493.229 | 3.43% |
| 2026-01-15 | 13.200 | 13.180 | -0.020 | -0.15% | 13.110 | 13.340 | 23610 | 3124.336 | 3.09% |
| 2026-01-14 | 13.010 | 13.200 | 0.130 | 0.99% | 12.900 | 13.400 | 39925 | 5263.760 | 5.22% |
| 2026-01-13 | 13.210 | 13.070 | -0.100 | -0.76% | 12.970 | 13.370 | 40542 | 5337.425 | 5.30% |
| 2026-01-12 | 12.780 | 13.170 | 0.410 | 3.21% | 12.710 | 13.170 | 33772 | 4382.879 | 4.41% |
| 2026-01-09 | 12.750 | 12.760 | 0.190 | 1.51% | 12.520 | 12.820 | 26904 | 3417.453 | 3.52% |
| 2026-01-08 | 12.500 | 12.570 | 0.090 | 0.72% | 12.410 | 12.630 | 19686 | 2466.375 | 2.57% |
| 2026-01-07 | 12.550 | 12.480 | -0.010 | -0.08% | 12.370 | 12.670 | 21978 | 2754.967 | 2.87% |
| 2026-01-06 | 12.300 | 12.490 | 0.200 | 1.63% | 12.180 | 12.520 | 23058 | 2860.504 | 3.01% |
| 2026-01-05 | 12.190 | 12.290 | 0.240 | 1.99% | 12.010 | 12.350 | 16274 | 1995.237 | 2.13% |
| 2025-12-31 | 12.000 | 12.050 | 0.160 | 1.35% | 11.960 | 12.170 | 16068 | 1944.899 | 2.10% |
| 2025-12-30 | 12.050 | 11.890 | -0.130 | -1.08% | 11.810 | 12.070 | 10510 | 1256.313 | 1.37% |
| 2025-12-29 | 12.300 | 12.020 | -0.250 | -2.04% | 11.980 | 12.340 | 14964 | 1806.984 | 1.96% |
| 2025-12-26 | 12.270 | 12.270 | 0.000 | 0.00% | 12.200 | 12.410 | 11622 | 1427.918 | 1.52% |
| 2025-12-25 | 12.210 | 12.270 | 0.060 | 0.49% | 12.180 | 12.450 | 14474 | 1787.480 | 1.89% |
| 2025-12-24 | 12.390 | 12.210 | 0.000 | 0.00% | 12.130 | 12.390 | 11364 | 1388.379 | 1.49% |
| 2025-12-23 | 12.500 | 12.210 | -0.300 | -2.40% | 12.170 | 12.540 | 15247 | 1874.644 | 1.99% |
| 2025-12-22 | 12.400 | 12.510 | 0.120 | 0.97% | 12.270 | 12.540 | 18392 | 2286.368 | 2.40% |
| 2025-12-19 | 12.380 | 12.390 | 0.090 | 0.73% | 12.290 | 12.530 | 18406 | 2286.308 | 2.41% |
| 2025-12-18 | 12.330 | 12.300 | -0.130 | -1.05% | 12.270 | 12.500 | 19481 | 2410.439 | 2.55% |
| 2025-12-17 | 12.390 | 12.430 | 0.080 | 0.65% | 12.130 | 12.550 | 25115 | 3101.155 | 3.28% |
| 2025-12-16 | 12.170 | 12.350 | 0.120 | 0.98% | 12.110 | 12.550 | 22489 | 2779.550 | 2.94% |
| 2025-12-15 | 12.020 | 12.230 | 0.140 | 1.16% | 11.880 | 12.350 | 23723 | 2890.467 | 3.10% |
| 2025-12-12 | 12.030 | 12.090 | 0.120 | 1.00% | 11.790 | 12.290 | 25978 | 3143.488 | 3.40% |
| 2025-12-11 | 11.560 | 11.970 | 0.450 | 3.91% | 11.400 | 12.250 | 32093 | 3827.550 | 4.20% |
| 2025-12-10 | 11.660 | 11.520 | -0.160 | -1.37% | 11.310 | 11.690 | 15286 | 1752.316 | 2.00% |
| 2025-12-09 | 12.060 | 11.680 | -0.350 | -2.91% | 11.640 | 12.080 | 15281 | 1799.082 | 2.00% |
| 2025-12-08 | 11.970 | 12.030 | 0.060 | 0.50% | 11.970 | 12.150 | 15774 | 1902.705 | 2.06% |
| 2025-12-05 | 11.930 | 11.970 | 0.170 | 1.44% | 11.700 | 12.050 | 12614 | 1497.537 | 1.65% |
| 2025-12-04 | 12.080 | 11.800 | -0.220 | -1.83% | 11.750 | 12.080 | 16326 | 1938.152 | 2.13% |
| 2025-12-03 | 12.160 | 12.020 | -0.040 | -0.33% | 11.920 | 12.180 | 12593 | 1515.690 | 1.65% |
| 2025-12-02 | 12.390 | 12.060 | -0.290 | -2.35% | 12.000 | 12.390 | 15339 | 1857.790 | 2.01% |
| 2025-12-01 | 12.090 | 12.350 | 0.360 | 3.00% | 11.970 | 12.390 | 17762 | 2173.274 | 2.32% |
| 2025-11-28 | 11.930 | 11.990 | 0.070 | 0.59% | 11.820 | 12.010 | 10465 | 1250.863 | 1.37% |
| 2025-11-27 | 12.130 | 11.920 | -0.060 | -0.50% | 11.890 | 12.130 | 12951 | 1554.996 | 1.69% |
| 2025-11-26 | 12.300 | 11.980 | -0.220 | -1.80% | 11.950 | 12.300 | 18468 | 2237.859 | 2.41% |
| 2025-11-25 | 12.300 | 12.200 | 0.080 | 0.66% | 12.130 | 12.400 | 17367 | 2130.371 | 2.27% |
| 2025-11-24 | 12.000 | 12.120 | 0.140 | 1.17% | 11.940 | 12.210 | 14541 | 1758.284 | 1.90% |
| 2025-11-21 | 12.470 | 11.980 | -0.660 | -5.22% | 11.950 | 12.560 | 23534 | 2864.851 | 3.08% |
| 2025-11-20 | 12.890 | 12.640 | -0.210 | -1.63% | 12.630 | 12.950 | 24321 | 3100.271 | 3.18% |
| 2025-11-19 | 13.140 | 12.850 | -0.280 | -2.13% | 12.730 | 13.300 | 20423 | 2636.481 | 2.67% |
| 2025-11-18 | 13.370 | 13.130 | -0.340 | -2.52% | 13.100 | 13.500 | 29860 | 3946.706 | 3.90% |
| 2025-11-17 | 13.600 | 13.470 | -0.180 | -1.32% | 13.410 | 13.680 | 27106 | 3662.161 | 3.54% |
| 2025-11-14 | 14.190 | 13.650 | -0.670 | -4.68% | 13.630 | 14.250 | 50815 | 7086.074 | 6.64% |
| 2025-11-13 | 14.100 | 14.320 | 0.500 | 3.62% | 13.890 | 14.430 | 73189 | 10387.510 | 9.57% |
| 2025-11-12 | 13.460 | 13.820 | 0.360 | 2.67% | 13.360 | 13.870 | 44322 | 6069.904 | 5.79% |
| 2025-11-11 | 13.520 | 13.460 | 0.010 | 0.07% | 13.310 | 13.600 | 28776 | 3868.478 | 3.76% |
| 2025-11-10 | 13.650 | 13.450 | -0.190 | -1.39% | 13.380 | 13.730 | 27176 | 3651.696 | 3.55% |
| 2025-11-07 | 13.810 | 13.640 | -0.150 | -1.09% | 13.570 | 13.880 | 24937 | 3412.420 | 3.26% |
| 2025-11-06 | 14.040 | 13.790 | -0.170 | -1.22% | 13.660 | 14.100 | 32977 | 4567.393 | 4.31% |
| 2025-11-05 | 13.830 | 13.960 | 0.130 | 0.94% | 13.650 | 14.120 | 27943 | 3896.749 | 3.65% |
| 2025-11-04 | 14.090 | 13.830 | -0.200 | -1.43% | 13.640 | 14.180 | 35646 | 4929.050 | 4.66% |
| 2025-11-03 | 14.380 | 14.030 | -0.300 | -2.09% | 13.900 | 14.540 | 50156 | 7132.181 | 6.56% |
| 2025-10-31 | 14.280 | 14.330 | -0.020 | -0.14% | 14.150 | 14.720 | 67237 | 9687.068 | 8.79% |
| 2025-10-30 | 15.300 | 14.350 | -0.760 | -5.03% | 14.350 | 15.970 | 133044 | 20245.711 | 17.38% |
| 2025-10-29 | 14.260 | 15.110 | 0.750 | 5.22% | 14.010 | 15.240 | 72738 | 10646.091 | 9.50% |
| 2025-10-28 | 14.050 | 14.360 | 0.290 | 2.06% | 13.900 | 14.390 | 51161 | 7281.416 | 6.68% |
| 2025-10-27 | 13.750 | 14.070 | 0.480 | 3.53% | 13.530 | 14.130 | 49303 | 6832.173 | 6.44% |
| 2025-10-24 | 13.480 | 13.590 | 0.190 | 1.42% | 13.370 | 13.700 | 27342 | 3709.164 | 3.57% |
| 2025-10-23 | 13.600 | 13.400 | -0.190 | -1.40% | 13.170 | 13.700 | 32288 | 4310.323 | 4.22% |
| 2025-10-22 | 13.400 | 13.590 | 0.180 | 1.34% | 13.310 | 13.980 | 48491 | 6620.712 | 6.33% |
| 2025-10-21 | 12.950 | 13.410 | 0.480 | 3.71% | 12.860 | 13.440 | 37296 | 4944.181 | 4.87% |
| 2025-10-20 | 12.880 | 12.930 | 0.230 | 1.81% | 12.760 | 13.050 | 19164 | 2467.662 | 2.50% |
| 2025-10-17 | 13.010 | 12.700 | -0.310 | -2.38% | 12.590 | 13.010 | 23974 | 3065.000 | 3.13% |
| 2025-10-16 | 13.250 | 13.010 | -0.190 | -1.44% | 12.910 | 13.280 | 23761 | 3110.841 | 3.10% |
深证大盘股票行情在线 K线走势图
摩尔线程(920768)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
