摩尔线程(920807)股票行情
摩尔线程(920807)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 | 14.930 | 15.080 | 0.150 | 1.00% | 14.730 | 15.300 | 30254 | 4555.595 | 2.48% |
| 2026-02-05 | 15.510 | 14.930 | -0.580 | -3.74% | 14.890 | 15.510 | 35694 | 5388.712 | 2.93% |
| 2026-02-04 | 15.770 | 15.510 | -0.290 | -1.84% | 15.480 | 15.980 | 35002 | 5475.048 | 2.87% |
| 2026-02-03 | 15.920 | 15.800 | 0.340 | 2.20% | 15.460 | 16.000 | 37917 | 5956.003 | 3.11% |
| 2026-02-02 | 15.830 | 15.460 | -0.710 | -4.39% | 15.380 | 15.960 | 53850 | 8418.228 | 4.41% |
| 2026-01-30 | 17.190 | 16.170 | -1.620 | -9.11% | 16.130 | 17.300 | 96757 | 16057.330 | 7.93% |
| 2026-01-29 | 17.000 | 17.790 | 0.700 | 4.10% | 16.490 | 18.900 | 189480 | 33412.012 | 15.53% |
| 2026-01-28 | 16.660 | 17.090 | 0.680 | 4.14% | 16.200 | 17.300 | 119564 | 20223.572 | 9.80% |
| 2026-01-27 | 16.130 | 16.410 | 0.430 | 2.69% | 15.980 | 16.700 | 77143 | 12652.259 | 6.32% |
| 2026-01-26 | 16.210 | 15.980 | -0.110 | -0.68% | 15.930 | 16.480 | 53471 | 8673.411 | 4.38% |
| 2026-01-23 | 15.980 | 16.090 | 0.290 | 1.84% | 15.800 | 16.250 | 41316 | 6612.727 | 3.39% |
| 2026-01-22 | 15.780 | 15.800 | 0.000 | 0.00% | 15.650 | 15.930 | 24928 | 3930.154 | 2.04% |
| 2026-01-21 | 15.550 | 15.800 | 0.350 | 2.27% | 15.430 | 15.940 | 31734 | 4999.084 | 2.60% |
| 2026-01-20 | 15.810 | 15.450 | -0.370 | -2.34% | 15.430 | 15.950 | 36420 | 5677.245 | 2.99% |
| 2026-01-19 | 16.230 | 15.820 | -0.250 | -1.56% | 15.810 | 16.300 | 37057 | 5940.882 | 3.04% |
| 2026-01-16 | 15.810 | 16.070 | 0.110 | 0.69% | 15.810 | 16.290 | 36198 | 5826.039 | 2.97% |
| 2026-01-15 | 15.970 | 15.960 | -0.120 | -0.75% | 15.860 | 16.330 | 48105 | 7769.846 | 3.94% |
| 2026-01-14 | 15.860 | 16.080 | 0.170 | 1.07% | 15.520 | 16.190 | 67758 | 10786.862 | 5.56% |
| 2026-01-13 | 16.660 | 15.910 | -0.650 | -3.93% | 15.800 | 16.680 | 63233 | 10242.572 | 5.18% |
| 2026-01-12 | 16.390 | 16.560 | 0.430 | 2.67% | 15.910 | 16.650 | 92490 | 15051.198 | 7.58% |
| 2026-01-09 | 15.510 | 16.130 | 0.500 | 3.20% | 15.510 | 16.480 | 84973 | 13688.912 | 6.97% |
| 2026-01-08 | 15.380 | 15.630 | -0.100 | -0.64% | 15.360 | 15.800 | 63060 | 9832.236 | 5.17% |
| 2026-01-07 | 16.410 | 15.730 | 0.490 | 3.22% | 15.700 | 16.680 | 122849 | 19879.543 | 10.07% |
| 2026-01-06 | 14.890 | 15.240 | 0.450 | 3.04% | 14.750 | 15.300 | 45522 | 6898.485 | 3.73% |
| 2026-01-05 | 14.580 | 14.790 | 0.230 | 1.58% | 14.580 | 14.870 | 26202 | 3874.921 | 2.15% |
| 2025-12-31 | 14.610 | 14.560 | -0.050 | -0.34% | 14.550 | 14.930 | 24362 | 3578.913 | 2.00% |
| 2025-12-30 | 15.110 | 14.610 | -0.120 | -0.81% | 14.550 | 15.110 | 32204 | 4760.426 | 2.64% |
| 2025-12-29 | 14.840 | 14.730 | -0.110 | -0.74% | 14.550 | 15.000 | 27401 | 4034.884 | 2.25% |
| 2025-12-26 | 15.000 | 14.840 | 0.010 | 0.07% | 14.780 | 15.170 | 30249 | 4534.995 | 2.48% |
| 2025-12-25 | 14.850 | 14.830 | -0.010 | -0.07% | 14.700 | 15.040 | 25578 | 3794.644 | 2.10% |
| 2025-12-24 | 14.990 | 14.840 | -0.140 | -0.93% | 14.770 | 15.300 | 24488 | 3648.340 | 2.01% |
| 2025-12-23 | 15.400 | 14.980 | -0.330 | -2.16% | 14.930 | 15.410 | 29658 | 4480.573 | 2.43% |
| 2025-12-22 | 15.190 | 15.310 | 0.020 | 0.13% | 15.080 | 15.430 | 34359 | 5240.480 | 2.82% |
| 2025-12-19 | 14.920 | 15.290 | 0.590 | 4.01% | 14.790 | 15.550 | 58141 | 8866.469 | 4.77% |
| 2025-12-18 | 14.770 | 14.700 | -0.080 | -0.54% | 14.630 | 14.900 | 22243 | 3294.198 | 1.82% |
| 2025-12-17 | 14.670 | 14.780 | 0.020 | 0.14% | 14.530 | 14.860 | 22150 | 3249.309 | 1.82% |
| 2025-12-16 | 14.730 | 14.760 | 0.110 | 0.75% | 14.650 | 14.980 | 28854 | 4261.431 | 2.37% |
| 2025-12-15 | 14.600 | 14.650 | -0.140 | -0.95% | 14.510 | 14.910 | 20756 | 3056.377 | 1.70% |
| 2025-12-12 | 14.740 | 14.790 | 0.040 | 0.27% | 14.440 | 15.070 | 38909 | 5789.144 | 3.19% |
| 2025-12-11 | 14.310 | 14.750 | 0.480 | 3.36% | 14.160 | 15.230 | 49586 | 7316.848 | 4.07% |
| 2025-12-10 | 14.560 | 14.270 | -0.250 | -1.72% | 14.170 | 14.580 | 20740 | 2963.612 | 1.70% |
| 2025-12-09 | 14.880 | 14.520 | -0.380 | -2.55% | 14.420 | 14.930 | 23499 | 3440.177 | 1.93% |
| 2025-12-08 | 14.840 | 14.900 | 0.070 | 0.47% | 14.750 | 15.080 | 31631 | 4720.048 | 2.59% |
| 2025-12-05 | 14.440 | 14.830 | 0.440 | 3.06% | 14.400 | 15.100 | 43056 | 6346.864 | 3.53% |
| 2025-12-04 | 15.050 | 14.390 | -0.860 | -5.64% | 14.350 | 15.180 | 41727 | 6135.189 | 3.42% |
| 2025-12-03 | 15.250 | 15.250 | 0.070 | 0.46% | 15.150 | 15.680 | 39598 | 6093.437 | 3.25% |
| 2025-12-02 | 15.390 | 15.180 | -0.310 | -2.00% | 15.030 | 15.450 | 22571 | 3423.794 | 1.85% |
| 2025-12-01 | 15.070 | 15.490 | 0.420 | 2.79% | 15.050 | 15.580 | 31873 | 4916.807 | 2.61% |
| 2025-11-28 | 15.340 | 15.070 | -0.130 | -0.86% | 14.920 | 15.340 | 19696 | 2964.515 | 1.61% |
| 2025-11-27 | 15.350 | 15.200 | -0.020 | -0.13% | 15.160 | 15.440 | 15879 | 2431.120 | 1.30% |
| 2025-11-26 | 15.900 | 15.220 | -0.430 | -2.75% | 15.150 | 15.950 | 24894 | 3834.163 | 2.04% |
| 2025-11-25 | 15.510 | 15.650 | 0.100 | 0.64% | 15.480 | 15.970 | 29534 | 4656.789 | 2.42% |
| 2025-11-24 | 15.270 | 15.550 | 0.270 | 1.77% | 15.150 | 15.680 | 28117 | 4341.035 | 2.31% |
| 2025-11-21 | 16.420 | 15.280 | -1.390 | -8.34% | 15.280 | 16.450 | 51241 | 8079.641 | 4.20% |
| 2025-11-20 | 16.750 | 16.670 | -0.290 | -1.71% | 16.670 | 17.280 | 33727 | 5724.320 | 2.77% |
| 2025-11-19 | 16.710 | 16.960 | 0.300 | 1.80% | 16.440 | 17.650 | 42924 | 7258.324 | 3.52% |
| 2025-11-18 | 17.020 | 16.660 | -0.420 | -2.46% | 16.630 | 17.290 | 30660 | 5161.191 | 2.51% |
| 2025-11-17 | 17.430 | 17.080 | -0.070 | -0.41% | 16.910 | 17.430 | 32558 | 5580.521 | 2.67% |
| 2025-11-14 | 17.320 | 17.150 | -0.280 | -1.61% | 17.150 | 17.520 | 31797 | 5492.410 | 2.61% |
| 2025-11-13 | 17.280 | 17.430 | 0.310 | 1.81% | 17.100 | 17.560 | 35007 | 6089.722 | 2.87% |
| 2025-11-12 | 17.550 | 17.120 | -0.560 | -3.17% | 17.020 | 17.570 | 43502 | 7503.164 | 3.57% |
| 2025-11-11 | 17.580 | 17.680 | 0.110 | 0.63% | 17.530 | 18.070 | 36230 | 6457.763 | 2.97% |
| 2025-11-10 | 17.830 | 17.570 | -0.140 | -0.79% | 17.510 | 17.980 | 25069 | 4425.943 | 2.06% |
| 2025-11-07 | 17.720 | 17.710 | 0.000 | 0.00% | 17.630 | 18.180 | 35155 | 6282.221 | 2.88% |
| 2025-11-06 | 18.000 | 17.710 | -0.190 | -1.06% | 17.660 | 18.050 | 30651 | 5442.820 | 2.51% |
| 2025-11-05 | 17.670 | 17.900 | -0.020 | -0.11% | 17.660 | 18.050 | 30378 | 5419.526 | 2.49% |
| 2025-11-04 | 18.050 | 17.920 | 0.020 | 0.11% | 17.710 | 18.380 | 42462 | 7654.436 | 3.48% |
| 2025-11-03 | 18.460 | 17.900 | -0.460 | -2.51% | 17.870 | 18.460 | 52617 | 9476.119 | 4.31% |
| 2025-10-31 | 18.500 | 18.360 | -0.780 | -4.08% | 18.180 | 18.980 | 94694 | 17501.006 | 7.66% |
| 2025-10-30 | 18.800 | 19.140 | 0.660 | 3.57% | 18.400 | 20.880 | 173125 | 33912.754 | 14.00% |
| 2025-10-29 | 17.770 | 18.480 | 0.750 | 4.23% | 17.540 | 18.590 | 61086 | 11055.021 | 4.94% |
| 2025-10-28 | 18.330 | 17.730 | -0.490 | -2.69% | 17.700 | 18.330 | 47147 | 8437.870 | 3.81% |
| 2025-10-27 | 18.080 | 18.220 | 0.070 | 0.39% | 18.020 | 18.790 | 53370 | 9814.811 | 4.32% |
| 2025-10-24 | 18.000 | 18.150 | 0.320 | 1.79% | 17.910 | 18.380 | 41965 | 7611.631 | 3.39% |
| 2025-10-23 | 18.200 | 17.830 | -0.380 | -2.09% | 17.550 | 18.260 | 45203 | 8055.044 | 3.66% |
| 2025-10-22 | 18.630 | 18.210 | -0.750 | -3.96% | 18.010 | 18.630 | 62806 | 11487.120 | 5.08% |
| 2025-10-21 | 18.930 | 18.960 | -0.240 | -1.25% | 18.750 | 19.490 | 83190 | 15865.082 | 6.73% |
| 2025-10-20 | 18.020 | 19.200 | 0.780 | 4.23% | 17.810 | 19.550 | 108047 | 20089.830 | 8.74% |
| 2025-10-17 | 18.580 | 18.420 | 0.010 | 0.05% | 18.380 | 19.310 | 72703 | 13666.952 | 5.88% |
| 2025-10-16 | 18.800 | 18.410 | -0.800 | -4.16% | 18.310 | 19.280 | 84890 | 15886.962 | 6.87% |
深证大盘股票行情在线 K线走势图
摩尔线程(920807)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
