摩尔线程(920770)股票行情
摩尔线程(920770)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 | 18.800 | 18.800 | -0.100 | -0.53% | 18.510 | 19.380 | 61147 | 11580.378 | 7.47% |
| 2026-02-05 | 19.760 | 18.900 | -1.450 | -7.13% | 18.900 | 19.790 | 85265 | 16414.215 | 10.41% |
| 2026-02-04 | 18.920 | 20.350 | 1.170 | 6.10% | 18.830 | 21.400 | 161603 | 32449.996 | 19.73% |
| 2026-02-03 | 18.570 | 19.180 | 0.900 | 4.92% | 18.380 | 19.230 | 71370 | 13510.010 | 8.71% |
| 2026-02-02 | 18.760 | 18.280 | 0.000 | 0.00% | 18.210 | 19.070 | 46680 | 8707.144 | 5.70% |
| 2026-01-30 | 18.800 | 18.280 | -0.540 | -2.87% | 17.900 | 18.980 | 56470 | 10372.462 | 6.90% |
| 2026-01-29 | 19.010 | 18.820 | -0.310 | -1.62% | 18.650 | 19.600 | 61169 | 11680.174 | 7.47% |
| 2026-01-28 | 19.600 | 19.130 | -0.830 | -4.16% | 19.090 | 19.800 | 77925 | 15041.028 | 9.52% |
| 2026-01-27 | 19.060 | 19.960 | 0.360 | 1.84% | 19.030 | 20.480 | 120850 | 23859.025 | 14.76% |
| 2026-01-26 | 20.530 | 19.600 | -1.320 | -6.31% | 19.480 | 20.990 | 165038 | 32947.109 | 20.15% |
| 2026-01-23 | 18.680 | 20.920 | 2.340 | 12.59% | 18.610 | 22.220 | 236661 | 49489.691 | 28.90% |
| 2026-01-22 | 18.200 | 18.580 | 0.480 | 2.65% | 18.100 | 18.800 | 39572 | 7310.174 | 4.83% |
| 2026-01-21 | 18.250 | 18.100 | -0.200 | -1.09% | 18.080 | 18.420 | 30106 | 5483.947 | 3.68% |
| 2026-01-20 | 18.880 | 18.300 | -0.630 | -3.33% | 18.230 | 19.050 | 34258 | 6362.123 | 4.18% |
| 2026-01-19 | 18.870 | 18.930 | 0.060 | 0.32% | 18.280 | 19.100 | 35905 | 6733.827 | 4.38% |
| 2026-01-16 | 18.720 | 18.870 | 0.240 | 1.29% | 18.660 | 19.080 | 42734 | 8093.755 | 5.22% |
| 2026-01-15 | 18.510 | 18.630 | -0.430 | -2.26% | 18.430 | 19.220 | 45327 | 8511.396 | 5.53% |
| 2026-01-14 | 19.360 | 19.060 | 0.240 | 1.28% | 18.550 | 20.080 | 100672 | 19579.018 | 12.29% |
| 2026-01-13 | 18.640 | 18.820 | 0.290 | 1.57% | 18.280 | 18.970 | 71042 | 13300.214 | 8.67% |
| 2026-01-12 | 18.000 | 18.530 | 0.390 | 2.15% | 17.850 | 18.610 | 62915 | 11587.771 | 7.68% |
| 2026-01-09 | 18.480 | 18.140 | -0.120 | -0.66% | 18.060 | 18.650 | 46693 | 8555.943 | 5.70% |
| 2026-01-08 | 17.900 | 18.260 | 0.260 | 1.44% | 17.710 | 18.480 | 54588 | 9939.105 | 6.67% |
| 2026-01-07 | 18.000 | 18.000 | 0.160 | 0.90% | 17.660 | 18.150 | 38130 | 6825.186 | 4.66% |
| 2026-01-06 | 17.540 | 17.840 | 0.540 | 3.12% | 17.500 | 18.480 | 55399 | 9994.451 | 6.76% |
| 2026-01-05 | 17.080 | 17.300 | 0.210 | 1.23% | 16.930 | 17.330 | 30738 | 5283.384 | 3.75% |
| 2025-12-31 | 18.200 | 17.090 | -1.400 | -7.57% | 17.060 | 18.440 | 86758 | 15229.709 | 10.59% |
| 2025-12-30 | 18.950 | 18.490 | -0.410 | -2.17% | 18.440 | 18.950 | 40168 | 7452.886 | 4.90% |
| 2025-12-29 | 19.030 | 18.900 | -0.240 | -1.25% | 18.830 | 19.400 | 48673 | 9282.151 | 5.94% |
| 2025-12-26 | 18.820 | 19.140 | 0.580 | 3.13% | 18.820 | 19.800 | 92872 | 17997.262 | 11.34% |
| 2025-12-25 | 18.580 | 18.560 | 0.030 | 0.16% | 18.350 | 18.700 | 25599 | 4748.508 | 3.13% |
| 2025-12-24 | 18.450 | 18.530 | 0.150 | 0.82% | 18.190 | 18.660 | 22937 | 4232.266 | 2.80% |
| 2025-12-23 | 18.790 | 18.380 | -0.340 | -1.82% | 18.320 | 18.850 | 25646 | 4750.898 | 3.13% |
| 2025-12-22 | 18.800 | 18.720 | -0.040 | -0.21% | 18.610 | 18.840 | 23938 | 4475.568 | 2.92% |
| 2025-12-19 | 18.480 | 18.760 | 0.260 | 1.41% | 18.450 | 18.990 | 31541 | 5920.474 | 3.85% |
| 2025-12-18 | 18.500 | 18.500 | -0.200 | -1.07% | 18.450 | 18.780 | 24133 | 4485.042 | 2.95% |
| 2025-12-17 | 18.400 | 18.700 | 0.170 | 0.92% | 18.400 | 18.830 | 28179 | 5251.634 | 3.44% |
| 2025-12-16 | 18.980 | 18.530 | -0.480 | -2.52% | 18.400 | 19.170 | 37802 | 7084.010 | 4.62% |
| 2025-12-15 | 18.980 | 19.010 | 0.010 | 0.05% | 18.820 | 19.250 | 40386 | 7695.550 | 4.93% |
| 2025-12-12 | 18.650 | 19.000 | 0.210 | 1.12% | 18.400 | 19.230 | 55877 | 10595.287 | 6.82% |
| 2025-12-11 | 18.460 | 18.790 | 0.410 | 2.23% | 18.310 | 19.200 | 67125 | 12652.057 | 8.20% |
| 2025-12-10 | 18.930 | 18.380 | -0.600 | -3.16% | 18.320 | 18.930 | 34646 | 6391.948 | 4.23% |
| 2025-12-09 | 18.660 | 18.980 | 0.330 | 1.77% | 18.300 | 19.120 | 45764 | 8534.759 | 5.59% |
| 2025-12-08 | 18.500 | 18.650 | 0.100 | 0.54% | 18.370 | 18.990 | 30211 | 5651.328 | 3.69% |
| 2025-12-05 | 18.200 | 18.550 | 0.460 | 2.54% | 17.800 | 18.570 | 34510 | 6277.168 | 4.21% |
| 2025-12-04 | 18.580 | 18.090 | -0.440 | -2.37% | 18.090 | 18.700 | 24256 | 4440.541 | 2.96% |
| 2025-12-03 | 18.720 | 18.530 | -0.230 | -1.23% | 18.410 | 18.930 | 23676 | 4408.962 | 2.89% |
| 2025-12-02 | 19.290 | 18.760 | -0.530 | -2.75% | 18.670 | 19.290 | 30549 | 5769.758 | 3.73% |
| 2025-12-01 | 19.060 | 19.290 | 0.280 | 1.47% | 18.820 | 19.290 | 32987 | 6291.431 | 4.03% |
| 2025-11-28 | 18.900 | 19.010 | 0.080 | 0.42% | 18.730 | 19.100 | 25220 | 4781.934 | 3.08% |
| 2025-11-27 | 18.950 | 18.930 | 0.210 | 1.12% | 18.810 | 19.310 | 43603 | 8324.051 | 5.32% |
| 2025-11-26 | 19.040 | 18.720 | -0.320 | -1.68% | 18.620 | 19.260 | 32222 | 6074.856 | 3.93% |
| 2025-11-25 | 19.300 | 19.040 | 0.110 | 0.58% | 18.850 | 19.370 | 31986 | 6106.696 | 3.91% |
| 2025-11-24 | 18.820 | 18.930 | 0.230 | 1.23% | 18.420 | 19.050 | 34054 | 6361.123 | 4.16% |
| 2025-11-21 | 19.150 | 18.700 | -0.740 | -3.81% | 18.600 | 19.460 | 57830 | 10907.473 | 7.06% |
| 2025-11-20 | 20.440 | 19.440 | -0.790 | -3.91% | 19.300 | 20.440 | 62698 | 12371.452 | 7.66% |
| 2025-11-19 | 21.100 | 20.230 | -0.800 | -3.80% | 20.050 | 21.360 | 63836 | 13076.729 | 7.80% |
| 2025-11-18 | 20.800 | 21.030 | 0.260 | 1.25% | 20.370 | 21.590 | 77583 | 16246.320 | 9.47% |
| 2025-11-17 | 21.470 | 20.770 | -0.560 | -2.63% | 20.700 | 21.840 | 72030 | 15106.896 | 8.80% |
| 2025-11-14 | 20.880 | 21.330 | 0.050 | 0.23% | 20.700 | 22.700 | 114933 | 24831.594 | 14.03% |
| 2025-11-13 | 21.000 | 21.280 | 0.530 | 2.55% | 20.770 | 21.800 | 95885 | 20386.082 | 11.71% |
| 2025-11-12 | 21.370 | 20.750 | -1.030 | -4.73% | 20.370 | 21.500 | 118204 | 24579.438 | 14.43% |
| 2025-11-11 | 22.510 | 21.780 | -0.570 | -2.55% | 21.760 | 23.650 | 147580 | 33503.551 | 18.02% |
| 2025-11-10 | 21.680 | 22.350 | 0.670 | 3.09% | 21.400 | 22.800 | 151658 | 33682.555 | 18.52% |
| 2025-11-07 | 20.440 | 21.680 | 0.960 | 4.63% | 20.440 | 23.660 | 189700 | 42123.195 | 23.16% |
| 2025-11-06 | 21.940 | 20.720 | -0.570 | -2.68% | 20.670 | 21.950 | 95852 | 20122.072 | 11.70% |
| 2025-11-05 | 19.800 | 21.290 | 1.110 | 5.50% | 19.700 | 22.050 | 142424 | 29994.531 | 17.39% |
| 2025-11-04 | 20.880 | 20.180 | -0.650 | -3.12% | 19.920 | 21.300 | 65045 | 13187.456 | 7.94% |
| 2025-11-03 | 20.690 | 20.830 | 0.560 | 2.76% | 20.330 | 21.390 | 84496 | 17575.783 | 10.32% |
| 2025-10-31 | 20.000 | 20.270 | 0.090 | 0.45% | 20.000 | 21.070 | 86299 | 17716.598 | 10.54% |
| 2025-10-30 | 20.460 | 20.180 | -0.630 | -3.03% | 20.000 | 21.490 | 153198 | 32118.457 | 18.71% |
| 2025-10-29 | 19.170 | 20.810 | 1.850 | 9.76% | 18.900 | 21.000 | 152389 | 30758.119 | 18.61% |
| 2025-10-28 | 19.180 | 18.960 | -0.120 | -0.63% | 18.960 | 19.280 | 34256 | 6537.194 | 4.18% |
| 2025-10-27 | 19.000 | 19.080 | 0.250 | 1.33% | 18.800 | 19.200 | 32372 | 6143.321 | 3.95% |
| 2025-10-24 | 18.780 | 18.830 | 0.110 | 0.59% | 18.720 | 19.080 | 30572 | 5764.418 | 3.73% |
| 2025-10-23 | 19.110 | 18.720 | -0.360 | -1.89% | 18.320 | 19.110 | 48174 | 8981.626 | 5.88% |
| 2025-10-22 | 19.300 | 19.080 | -0.310 | -1.60% | 19.010 | 19.450 | 37800 | 7255.238 | 4.62% |
| 2025-10-21 | 19.180 | 19.390 | 0.180 | 0.94% | 18.880 | 19.390 | 43191 | 8277.081 | 5.27% |
| 2025-10-20 | 19.360 | 19.210 | 0.010 | 0.05% | 18.960 | 19.500 | 37821 | 7240.210 | 4.62% |
| 2025-10-17 | 20.500 | 19.200 | -1.380 | -6.71% | 19.010 | 20.650 | 81574 | 16011.728 | 9.96% |
| 2025-10-16 | 20.530 | 20.580 | -0.470 | -2.23% | 20.130 | 20.860 | 87787 | 17986.320 | 10.72% |
深证大盘股票行情在线 K线走势图
摩尔线程(920770)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
