摩尔线程(920786)股票行情
摩尔线程(920786)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 |
|---|
| 2026-02-13 | 10.260 | 9.940 | -0.180 | -1.78% | 9.910 | 10.390 | 80566 | 8163.178 | 5.67% |
| 2026-02-12 | 10.170 | 10.120 | -0.030 | -0.30% | 10.090 | 10.260 | 53369 | 5418.329 | 3.75% |
| 2026-02-11 | 10.340 | 10.150 | -0.160 | -1.55% | 9.710 | 10.370 | 68779 | 7016.491 | 4.84% |
| 2026-02-10 | 10.490 | 10.310 | -0.210 | -2.00% | 10.290 | 10.490 | 84943 | 8787.303 | 5.97% |
| 2026-02-09 | 10.550 | 10.520 | -0.080 | -0.75% | 10.430 | 10.600 | 99164 | 10405.692 | 6.97% |
| 2026-02-06 | 10.630 | 10.600 | -0.190 | -1.76% | 10.570 | 10.940 | 123922 | 13220.024 | 8.71% |
| 2026-02-05 | 10.580 | 10.790 | 0.110 | 1.03% | 10.490 | 11.180 | 179766 | 19545.535 | 12.64% |
| 2026-02-04 | 11.220 | 10.680 | -0.110 | -1.02% | 10.680 | 11.220 | 171384 | 18840.863 | 12.05% |
| 2026-02-03 | 10.750 | 10.790 | -0.050 | -0.46% | 10.580 | 10.980 | 129732 | 13938.088 | 9.12% |
| 2026-02-02 | 10.510 | 10.840 | 0.150 | 1.40% | 10.500 | 11.060 | 167422 | 18107.480 | 11.77% |
| 2026-01-30 | 10.780 | 10.690 | -0.040 | -0.37% | 10.550 | 11.270 | 219409 | 23956.051 | 15.43% |
| 2026-01-29 | 10.250 | 10.730 | 0.430 | 4.17% | 10.190 | 10.740 | 177568 | 18701.211 | 12.49% |
| 2026-01-28 | 10.120 | 10.300 | 0.120 | 1.18% | 10.120 | 10.380 | 72945 | 7482.473 | 5.13% |
| 2026-01-27 | 10.310 | 10.180 | -0.120 | -1.17% | 10.060 | 10.360 | 52965 | 5384.302 | 3.72% |
| 2026-01-26 | 10.500 | 10.300 | -0.250 | -2.37% | 10.240 | 10.560 | 87818 | 9110.970 | 6.18% |
| 2026-01-23 | 10.590 | 10.550 | -0.020 | -0.19% | 10.530 | 10.620 | 101701 | 10738.157 | 7.15% |
| 2026-01-22 | 10.580 | 10.570 | -0.060 | -0.56% | 10.500 | 10.670 | 87326 | 9233.247 | 6.14% |
| 2026-01-21 | 10.810 | 10.630 | -0.270 | -2.48% | 10.600 | 11.080 | 125348 | 13404.365 | 8.82% |
| 2026-01-20 | 10.600 | 10.900 | 0.090 | 0.83% | 10.520 | 11.240 | 218245 | 23727.543 | 15.35% |
| 2026-01-19 | 10.650 | 10.810 | 0.190 | 1.79% | 10.400 | 10.830 | 152278 | 16130.560 | 10.71% |
| 2026-01-16 | 10.550 | 10.620 | 0.080 | 0.76% | 10.440 | 10.670 | 120857 | 12764.248 | 8.50% |
| 2026-01-15 | 10.510 | 10.540 | -0.030 | -0.28% | 10.500 | 10.850 | 123186 | 13110.135 | 8.66% |
| 2026-01-14 | 10.300 | 10.570 | 0.190 | 1.83% | 10.210 | 10.690 | 158871 | 16566.262 | 11.17% |
| 2026-01-13 | 10.690 | 10.380 | -0.350 | -3.26% | 10.300 | 10.950 | 171647 | 18265.330 | 12.07% |
| 2026-01-12 | 10.300 | 10.730 | 0.370 | 3.57% | 10.230 | 10.770 | 188976 | 19871.385 | 13.29% |
| 2026-01-09 | 10.250 | 10.360 | 0.110 | 1.07% | 10.170 | 10.470 | 129235 | 13337.481 | 9.09% |
| 2026-01-08 | 10.170 | 10.250 | 0.010 | 0.10% | 9.950 | 10.340 | 139965 | 14186.002 | 9.84% |
| 2026-01-07 | 10.200 | 10.240 | 0.040 | 0.39% | 10.110 | 10.440 | 117616 | 12053.060 | 8.27% |
| 2026-01-06 | 9.950 | 10.200 | 0.310 | 3.13% | 9.880 | 10.260 | 107224 | 10816.312 | 7.54% |
| 2026-01-05 | 9.840 | 9.890 | 0.050 | 0.51% | 9.770 | 9.930 | 62232 | 6136.083 | 4.38% |
| 2025-12-31 | 9.960 | 9.840 | -0.050 | -0.51% | 9.790 | 9.970 | 71923 | 7099.060 | 5.06% |
| 2025-12-30 | 10.190 | 9.890 | -0.240 | -2.37% | 9.890 | 10.230 | 107671 | 10733.104 | 7.57% |
| 2025-12-29 | 10.300 | 10.130 | -0.250 | -2.41% | 10.100 | 10.340 | 116876 | 11877.734 | 8.22% |
| 2025-12-26 | 10.300 | 10.380 | 0.060 | 0.58% | 10.280 | 10.620 | 142888 | 14885.117 | 10.05% |
| 2025-12-25 | 10.610 | 10.320 | -0.330 | -3.10% | 10.310 | 10.650 | 176908 | 18432.508 | 12.44% |
| 2025-12-24 | 10.620 | 10.650 | -0.460 | -4.14% | 10.490 | 10.800 | 255901 | 27230.701 | 18.00% |
| 2025-12-23 | 12.580 | 11.110 | -0.610 | -5.20% | 11.060 | 12.970 | 364775 | 43700.156 | 25.65% |
| 2025-12-22 | 11.230 | 11.720 | 0.280 | 2.45% | 11.110 | 11.850 | 303447 | 34841.836 | 21.34% |
| 2025-12-19 | 10.500 | 11.440 | 0.690 | 6.42% | 10.400 | 12.460 | 440257 | 50238.008 | 30.96% |
| 2025-12-18 | 10.180 | 10.750 | 0.340 | 3.27% | 10.030 | 10.930 | 269012 | 28399.197 | 18.92% |
| 2025-12-17 | 10.200 | 10.410 | 0.010 | 0.10% | 9.810 | 10.950 | 311435 | 32558.611 | 21.90% |
| 2025-12-16 | 10.300 | 10.400 | 0.080 | 0.78% | 10.050 | 10.970 | 306301 | 32419.264 | 21.54% |
| 2025-12-15 | 9.890 | 10.320 | 0.840 | 8.86% | 9.890 | 10.990 | 315736 | 32990.691 | 22.20% |
| 2025-12-12 | 9.520 | 9.480 | -0.110 | -1.15% | 9.350 | 9.740 | 89706 | 8559.711 | 6.31% |
| 2025-12-11 | 9.450 | 9.590 | 0.000 | 0.00% | 9.260 | 9.870 | 137687 | 13147.981 | 9.68% |
| 2025-12-10 | 9.730 | 9.590 | 0.100 | 1.05% | 9.530 | 9.900 | 100479 | 9755.621 | 7.07% |
| 2025-12-09 | 9.460 | 9.490 | 0.010 | 0.11% | 9.350 | 9.750 | 77423 | 7393.380 | 5.44% |
| 2025-12-08 | 9.390 | 9.480 | 0.060 | 0.64% | 9.370 | 9.570 | 39689 | 3747.412 | 2.79% |
| 2025-12-05 | 9.300 | 9.420 | 0.180 | 1.95% | 9.190 | 9.450 | 41874 | 3901.423 | 2.94% |
| 2025-12-04 | 9.500 | 9.240 | -0.260 | -2.74% | 9.220 | 9.580 | 58152 | 5414.906 | 4.09% |
| 2025-12-03 | 9.700 | 9.500 | -0.140 | -1.45% | 9.490 | 9.770 | 48948 | 4706.958 | 3.44% |
| 2025-12-02 | 9.700 | 9.640 | -0.190 | -1.93% | 9.610 | 9.810 | 57971 | 5615.241 | 4.08% |
| 2025-12-01 | 9.650 | 9.830 | 0.100 | 1.03% | 9.610 | 9.900 | 93157 | 9093.648 | 6.55% |
| 2025-11-28 | 9.430 | 9.730 | 0.340 | 3.62% | 9.410 | 9.950 | 119414 | 11605.307 | 8.40% |
| 2025-11-27 | 9.590 | 9.390 | -0.290 | -3.00% | 9.360 | 9.670 | 58229 | 5525.732 | 4.09% |
| 2025-11-26 | 9.490 | 9.680 | 0.170 | 1.79% | 9.410 | 9.730 | 75216 | 7205.862 | 5.29% |
| 2025-11-25 | 9.400 | 9.510 | 0.140 | 1.49% | 9.310 | 9.550 | 54995 | 5193.866 | 3.87% |
| 2025-11-24 | 9.350 | 9.370 | 0.070 | 0.75% | 9.210 | 9.460 | 56712 | 5290.658 | 3.99% |
| 2025-11-21 | 9.740 | 9.300 | -0.510 | -5.20% | 9.300 | 9.930 | 84596 | 8160.125 | 5.95% |
| 2025-11-20 | 10.140 | 9.810 | -0.350 | -3.44% | 9.810 | 10.190 | 83031 | 8238.826 | 5.84% |
| 2025-11-19 | 10.100 | 10.160 | 0.080 | 0.79% | 9.940 | 10.280 | 82315 | 8326.678 | 5.79% |
| 2025-11-18 | 10.200 | 10.080 | -0.140 | -1.37% | 9.980 | 10.280 | 76811 | 7745.026 | 5.40% |
| 2025-11-17 | 10.260 | 10.220 | -0.030 | -0.29% | 10.130 | 10.440 | 67873 | 6951.473 | 4.77% |
| 2025-11-14 | 10.660 | 10.250 | -0.530 | -4.92% | 10.250 | 10.830 | 137057 | 14349.832 | 9.64% |
| 2025-11-13 | 10.680 | 10.780 | 0.020 | 0.19% | 10.480 | 10.940 | 197969 | 21181.102 | 13.92% |
| 2025-11-12 | 10.880 | 10.760 | -0.210 | -1.91% | 10.620 | 11.390 | 273069 | 30123.605 | 19.20% |
| 2025-11-11 | 10.450 | 10.970 | 0.370 | 3.49% | 10.350 | 11.400 | 300489 | 32400.596 | 21.13% |
| 2025-11-10 | 10.000 | 10.600 | 0.640 | 6.43% | 9.880 | 10.720 | 231038 | 24094.709 | 16.25% |
| 2025-11-07 | 10.090 | 9.960 | -0.130 | -1.29% | 9.950 | 10.160 | 51844 | 5212.013 | 3.65% |
| 2025-11-06 | 10.170 | 10.090 | -0.180 | -1.75% | 10.050 | 10.280 | 72667 | 7349.799 | 5.11% |
| 2025-11-05 | 10.090 | 10.270 | 0.140 | 1.38% | 10.010 | 10.490 | 100826 | 10415.784 | 7.09% |
| 2025-11-04 | 10.210 | 10.130 | -0.130 | -1.27% | 10.040 | 10.250 | 54405 | 5511.827 | 3.83% |
| 2025-11-03 | 10.260 | 10.260 | 0.040 | 0.39% | 10.130 | 10.370 | 67473 | 6938.887 | 4.75% |
| 2025-10-31 | 10.050 | 10.220 | 0.130 | 1.29% | 10.010 | 10.350 | 76727 | 7849.174 | 5.40% |
| 2025-10-30 | 10.250 | 10.090 | -0.200 | -1.94% | 10.050 | 10.440 | 104873 | 10775.399 | 7.38% |
| 2025-10-29 | 9.940 | 10.290 | 0.310 | 3.11% | 9.800 | 10.320 | 114102 | 11499.285 | 8.02% |
| 2025-10-28 | 10.080 | 9.980 | 0.170 | 1.73% | 9.950 | 10.180 | 90245 | 9090.914 | 6.35% |
| 2025-10-27 | 9.840 | 9.810 | -0.040 | -0.41% | 9.780 | 9.880 | 38062 | 3739.866 | 2.68% |
| 2025-10-24 | 9.780 | 9.850 | -0.040 | -0.40% | 9.780 | 9.960 | 47639 | 4700.170 | 3.35% |
| 2025-10-23 | 9.940 | 9.890 | -0.010 | -0.10% | 9.740 | 9.960 | 38471 | 3782.764 | 2.71% |
深证大盘股票行情在线 K线走势图
摩尔线程(920786)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
