摩尔线程(920802)股票行情
摩尔线程(920802)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 | 15.720 | 15.880 | 0.120 | 0.76% | 15.610 | 16.050 | 5336 | 845.274 | 2.41% |
| 2026-02-05 | 16.090 | 15.760 | -0.360 | -2.23% | 15.760 | 16.090 | 4447 | 707.653 | 2.01% |
| 2026-02-04 | 16.280 | 16.120 | 0.000 | 0.00% | 15.830 | 16.330 | 5283 | 848.746 | 2.39% |
| 2026-02-03 | 16.070 | 16.120 | 0.250 | 1.58% | 15.640 | 16.280 | 5982 | 963.295 | 2.71% |
| 2026-02-02 | 16.370 | 15.870 | -0.500 | -3.05% | 15.750 | 16.450 | 6333 | 1018.760 | 2.87% |
| 2026-01-30 | 16.360 | 16.370 | -0.010 | -0.06% | 16.290 | 16.750 | 6218 | 1025.570 | 2.81% |
| 2026-01-29 | 16.450 | 16.380 | -0.090 | -0.55% | 16.280 | 16.790 | 5468 | 905.296 | 2.47% |
| 2026-01-28 | 16.730 | 16.470 | -0.050 | -0.30% | 16.310 | 16.910 | 8741 | 1443.635 | 3.96% |
| 2026-01-27 | 16.760 | 16.520 | -0.320 | -1.90% | 16.260 | 16.950 | 7200 | 1188.154 | 3.26% |
| 2026-01-26 | 17.020 | 16.840 | -0.180 | -1.06% | 16.700 | 17.030 | 7051 | 1185.259 | 3.19% |
| 2026-01-23 | 16.940 | 17.020 | 0.100 | 0.59% | 16.700 | 17.140 | 8423 | 1430.330 | 3.81% |
| 2026-01-22 | 16.580 | 16.920 | 0.370 | 2.24% | 16.390 | 17.000 | 9175 | 1528.751 | 4.15% |
| 2026-01-21 | 16.540 | 16.550 | 0.010 | 0.06% | 16.350 | 16.600 | 5721 | 942.809 | 2.59% |
| 2026-01-20 | 16.640 | 16.540 | -0.010 | -0.06% | 16.220 | 16.640 | 8208 | 1345.151 | 3.71% |
| 2026-01-19 | 16.550 | 16.550 | 0.000 | 0.00% | 16.310 | 16.640 | 6277 | 1032.111 | 2.84% |
| 2026-01-16 | 16.320 | 16.550 | 0.250 | 1.53% | 16.280 | 16.630 | 10282 | 1693.729 | 4.65% |
| 2026-01-15 | 16.570 | 16.300 | -0.140 | -0.85% | 16.100 | 16.770 | 11130 | 1832.072 | 5.04% |
| 2026-01-14 | 16.450 | 16.440 | -0.070 | -0.42% | 16.160 | 16.830 | 14118 | 2325.031 | 6.39% |
| 2026-01-13 | 16.480 | 16.510 | 0.070 | 0.43% | 16.320 | 16.700 | 12974 | 2143.643 | 5.87% |
| 2026-01-12 | 16.120 | 16.440 | 0.350 | 2.18% | 15.950 | 16.450 | 15524 | 2515.809 | 7.02% |
| 2026-01-09 | 15.920 | 16.090 | 0.170 | 1.07% | 15.770 | 16.130 | 7356 | 1176.902 | 3.33% |
| 2026-01-08 | 15.820 | 15.920 | 0.000 | 0.00% | 15.770 | 16.050 | 7857 | 1249.904 | 3.56% |
| 2026-01-07 | 15.990 | 15.920 | 0.000 | 0.00% | 15.740 | 16.090 | 8827 | 1403.002 | 3.99% |
| 2026-01-06 | 15.610 | 15.920 | 0.360 | 2.31% | 15.570 | 15.990 | 10786 | 1701.714 | 4.88% |
| 2026-01-05 | 15.500 | 15.560 | 0.150 | 0.97% | 15.430 | 15.710 | 5740 | 893.921 | 2.60% |
| 2025-12-31 | 15.590 | 15.410 | -0.090 | -0.58% | 15.300 | 15.660 | 5591 | 864.282 | 2.53% |
| 2025-12-30 | 15.330 | 15.500 | 0.120 | 0.78% | 15.230 | 15.630 | 7282 | 1127.130 | 3.30% |
| 2025-12-29 | 15.600 | 15.380 | -0.210 | -1.35% | 15.310 | 15.600 | 6265 | 964.762 | 2.83% |
| 2025-12-26 | 15.780 | 15.590 | -0.120 | -0.76% | 15.420 | 15.800 | 8767 | 1370.490 | 3.97% |
| 2025-12-25 | 15.930 | 15.710 | -0.220 | -1.38% | 15.600 | 16.020 | 16876 | 2663.111 | 7.64% |
| 2025-12-24 | 16.440 | 15.930 | -0.760 | -4.55% | 15.800 | 16.440 | 22079 | 3545.931 | 9.99% |
| 2025-12-23 | 16.390 | 16.690 | 0.390 | 2.39% | 16.010 | 17.600 | 32355 | 5450.646 | 14.64% |
| 2025-12-22 | 16.340 | 16.300 | 0.130 | 0.80% | 15.970 | 16.700 | 11454 | 1875.803 | 5.18% |
| 2025-12-19 | 15.950 | 16.170 | 0.170 | 1.06% | 15.840 | 16.260 | 6662 | 1071.620 | 3.01% |
| 2025-12-18 | 15.990 | 16.000 | -0.040 | -0.25% | 15.810 | 16.040 | 5566 | 886.316 | 2.52% |
| 2025-12-17 | 15.960 | 16.040 | 0.120 | 0.75% | 15.700 | 16.080 | 7981 | 1270.637 | 3.61% |
| 2025-12-16 | 15.720 | 15.920 | 0.360 | 2.31% | 15.530 | 16.080 | 8496 | 1348.766 | 3.84% |
| 2025-12-15 | 15.610 | 15.560 | -0.060 | -0.38% | 15.400 | 15.890 | 6678 | 1046.803 | 3.02% |
| 2025-12-12 | 15.710 | 15.620 | -0.120 | -0.76% | 15.400 | 16.110 | 10170 | 1606.760 | 4.60% |
| 2025-12-11 | 15.480 | 15.740 | 0.340 | 2.21% | 15.070 | 16.350 | 13971 | 2194.806 | 6.32% |
| 2025-12-10 | 15.360 | 15.400 | 0.110 | 0.72% | 14.950 | 15.450 | 5954 | 906.217 | 2.69% |
| 2025-12-09 | 15.600 | 15.290 | -0.310 | -1.99% | 15.200 | 15.600 | 5360 | 823.248 | 2.43% |
| 2025-12-08 | 15.550 | 15.600 | 0.070 | 0.45% | 15.450 | 15.770 | 3955 | 619.352 | 1.79% |
| 2025-12-05 | 15.260 | 15.530 | 0.270 | 1.77% | 15.100 | 15.620 | 6300 | 968.716 | 2.85% |
| 2025-12-04 | 15.580 | 15.260 | -0.370 | -2.37% | 15.150 | 15.580 | 5889 | 900.051 | 2.66% |
| 2025-12-03 | 15.660 | 15.630 | -0.080 | -0.51% | 15.490 | 15.780 | 6049 | 944.218 | 2.74% |
| 2025-12-02 | 16.000 | 15.710 | -0.310 | -1.94% | 15.680 | 16.150 | 5601 | 887.590 | 2.53% |
| 2025-12-01 | 15.870 | 16.020 | 0.320 | 2.04% | 15.680 | 16.240 | 8415 | 1339.323 | 3.81% |
| 2025-11-28 | 15.670 | 15.700 | 0.030 | 0.19% | 15.630 | 15.860 | 4168 | 655.020 | 1.89% |
| 2025-11-27 | 15.800 | 15.670 | -0.130 | -0.82% | 15.600 | 15.880 | 3480 | 547.720 | 1.57% |
| 2025-11-26 | 16.100 | 15.800 | -0.300 | -1.86% | 15.700 | 16.270 | 7371 | 1178.625 | 3.34% |
| 2025-11-25 | 16.160 | 16.100 | 0.040 | 0.25% | 16.040 | 16.500 | 4882 | 794.275 | 2.21% |
| 2025-11-24 | 16.050 | 16.060 | 0.030 | 0.19% | 15.910 | 16.160 | 7226 | 1157.733 | 3.27% |
| 2025-11-21 | 16.670 | 16.030 | -0.840 | -4.98% | 15.750 | 16.890 | 8763 | 1424.880 | 3.97% |
| 2025-11-20 | 16.980 | 16.870 | 0.000 | 0.00% | 16.690 | 17.160 | 4231 | 712.677 | 1.91% |
| 2025-11-19 | 17.190 | 16.870 | -0.320 | -1.86% | 16.670 | 17.250 | 6121 | 1036.635 | 2.77% |
| 2025-11-18 | 17.480 | 17.190 | -0.220 | -1.26% | 17.060 | 17.500 | 6054 | 1040.273 | 2.74% |
| 2025-11-17 | 17.730 | 17.410 | -0.320 | -1.80% | 17.410 | 17.880 | 7218 | 1275.726 | 3.27% |
| 2025-11-14 | 17.980 | 17.730 | -0.280 | -1.55% | 17.700 | 18.090 | 5454 | 973.895 | 2.47% |
| 2025-11-13 | 17.870 | 18.010 | 0.110 | 0.61% | 17.800 | 18.130 | 5007 | 901.786 | 2.27% |
| 2025-11-12 | 17.990 | 17.900 | 0.040 | 0.22% | 17.710 | 18.190 | 8364 | 1502.853 | 3.79% |
| 2025-11-11 | 17.840 | 17.860 | 0.010 | 0.06% | 17.690 | 18.030 | 5389 | 962.558 | 2.44% |
| 2025-11-10 | 17.790 | 17.850 | 0.130 | 0.73% | 17.630 | 17.890 | 5296 | 940.840 | 2.40% |
| 2025-11-07 | 17.990 | 17.720 | -0.180 | -1.01% | 17.620 | 17.990 | 7703 | 1373.254 | 3.49% |
| 2025-11-06 | 18.290 | 17.900 | -0.350 | -1.92% | 17.530 | 18.450 | 8963 | 1609.824 | 4.06% |
| 2025-11-05 | 18.180 | 18.250 | 0.240 | 1.33% | 17.880 | 18.300 | 7563 | 1370.064 | 3.42% |
| 2025-11-04 | 18.290 | 18.010 | -0.180 | -0.99% | 17.910 | 18.360 | 7121 | 1285.280 | 3.22% |
| 2025-11-03 | 18.480 | 18.190 | -0.160 | -0.87% | 18.040 | 18.630 | 11963 | 2198.023 | 5.41% |
| 2025-10-31 | 18.130 | 18.350 | 0.210 | 1.16% | 17.880 | 18.550 | 12981 | 2376.254 | 5.87% |
| 2025-10-30 | 18.550 | 18.140 | -0.370 | -2.00% | 18.050 | 18.750 | 18515 | 3412.026 | 8.38% |
| 2025-10-29 | 17.510 | 18.510 | 1.080 | 6.20% | 17.320 | 18.650 | 23863 | 4302.584 | 10.80% |
| 2025-10-28 | 17.500 | 17.430 | 0.030 | 0.17% | 17.280 | 17.680 | 9417 | 1645.967 | 4.26% |
| 2025-10-27 | 17.400 | 17.400 | 0.010 | 0.06% | 17.310 | 17.680 | 6544 | 1143.179 | 2.96% |
| 2025-10-24 | 17.560 | 17.390 | -0.170 | -0.97% | 17.350 | 17.730 | 11411 | 1996.338 | 5.16% |
| 2025-10-23 | 17.130 | 17.560 | 0.160 | 0.92% | 17.080 | 18.000 | 13278 | 2322.278 | 6.01% |
| 2025-10-22 | 17.500 | 17.400 | -0.100 | -0.57% | 17.140 | 17.750 | 10853 | 1891.656 | 4.91% |
| 2025-10-21 | 16.750 | 17.500 | 0.750 | 4.48% | 16.750 | 17.650 | 14797 | 2555.679 | 6.70% |
| 2025-10-20 | 16.920 | 16.750 | 0.030 | 0.18% | 16.600 | 16.960 | 8225 | 1379.382 | 3.72% |
| 2025-10-17 | 17.290 | 16.720 | -0.460 | -2.68% | 16.500 | 17.350 | 9573 | 1627.686 | 4.33% |
| 2025-10-16 | 17.670 | 17.180 | -0.400 | -2.28% | 17.100 | 17.780 | 9933 | 1722.327 | 4.49% |
深证大盘股票行情在线 K线走势图
摩尔线程(920802)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
