摩尔线程(920808)股票行情
摩尔线程(920808)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 | 74.090 | 74.000 | -0.180 | -0.24% | 73.610 | 74.900 | 8631 | 6414.367 | 0.44% |
| 2026-02-05 | 74.970 | 74.180 | -1.280 | -1.70% | 74.010 | 75.820 | 11130 | 8298.265 | 0.57% |
| 2026-02-04 | 76.000 | 75.460 | -0.870 | -1.14% | 74.160 | 76.090 | 15090 | 11336.303 | 0.78% |
| 2026-02-03 | 75.500 | 76.330 | 1.730 | 2.32% | 74.610 | 76.640 | 15277 | 11563.982 | 0.79% |
| 2026-02-02 | 74.600 | 74.600 | -0.500 | -0.67% | 74.050 | 76.430 | 16296 | 12303.830 | 0.84% |
| 2026-01-30 | 74.290 | 75.100 | 0.810 | 1.09% | 73.680 | 76.410 | 19532 | 14738.067 | 1.00% |
| 2026-01-29 | 76.380 | 74.290 | -3.210 | -4.14% | 74.140 | 76.980 | 25265 | 19017.395 | 1.30% |
| 2026-01-28 | 77.000 | 77.500 | 0.850 | 1.11% | 76.270 | 78.880 | 19893 | 15413.253 | 1.02% |
| 2026-01-27 | 78.230 | 76.650 | -1.950 | -2.48% | 75.000 | 78.880 | 24606 | 18791.102 | 1.26% |
| 2026-01-26 | 80.710 | 78.600 | -2.050 | -2.54% | 78.110 | 81.300 | 22635 | 17899.973 | 1.16% |
| 2026-01-23 | 81.500 | 80.650 | -1.200 | -1.47% | 80.200 | 81.800 | 25193 | 20318.979 | 1.29% |
| 2026-01-22 | 81.990 | 81.850 | 0.650 | 0.80% | 80.000 | 83.360 | 29161 | 23702.299 | 1.50% |
| 2026-01-21 | 77.020 | 81.200 | 3.500 | 4.50% | 77.020 | 83.900 | 47108 | 38312.188 | 2.42% |
| 2026-01-20 | 80.880 | 77.700 | -2.000 | -2.51% | 77.050 | 80.880 | 23213 | 18317.457 | 1.19% |
| 2026-01-19 | 79.210 | 79.700 | 0.310 | 0.39% | 78.030 | 81.650 | 26361 | 21035.111 | 1.35% |
| 2026-01-16 | 80.950 | 79.390 | -1.560 | -1.93% | 79.020 | 81.880 | 24956 | 19951.334 | 1.28% |
| 2026-01-15 | 80.000 | 80.950 | 0.400 | 0.50% | 78.800 | 82.120 | 33542 | 27046.979 | 1.72% |
| 2026-01-14 | 78.930 | 80.550 | 2.250 | 2.87% | 77.380 | 82.790 | 53985 | 43291.977 | 2.77% |
| 2026-01-13 | 82.900 | 78.300 | -4.500 | -5.43% | 77.330 | 84.000 | 48730 | 39281.418 | 2.50% |
| 2026-01-12 | 78.900 | 82.800 | 3.900 | 4.94% | 78.890 | 83.650 | 53828 | 43905.070 | 2.77% |
| 2026-01-09 | 75.900 | 78.900 | 1.950 | 2.53% | 75.900 | 80.630 | 45996 | 36144.719 | 2.36% |
| 2026-01-08 | 75.020 | 76.950 | 2.150 | 2.87% | 74.100 | 79.810 | 49844 | 38625.004 | 2.56% |
| 2026-01-07 | 73.010 | 74.800 | 0.960 | 1.30% | 72.460 | 74.960 | 29459 | 21828.195 | 1.51% |
| 2026-01-06 | 72.880 | 73.840 | 1.040 | 1.43% | 72.080 | 74.390 | 25571 | 18783.301 | 1.31% |
| 2026-01-05 | 71.900 | 72.800 | 1.790 | 2.52% | 71.540 | 73.990 | 23112 | 16852.889 | 1.19% |
| 2025-12-31 | 74.400 | 71.010 | -3.010 | -4.07% | 70.800 | 74.600 | 33189 | 23894.035 | 1.71% |
| 2025-12-30 | 73.700 | 74.020 | 0.070 | 0.09% | 73.500 | 76.200 | 25074 | 18719.135 | 1.29% |
| 2025-12-29 | 75.900 | 73.950 | -2.220 | -2.91% | 73.670 | 78.300 | 28487 | 21479.738 | 1.46% |
| 2025-12-26 | 77.000 | 76.170 | -0.930 | -1.21% | 75.500 | 77.510 | 26214 | 19993.350 | 1.35% |
| 2025-12-25 | 75.100 | 77.100 | 1.250 | 1.65% | 74.820 | 78.990 | 35024 | 27044.588 | 1.80% |
| 2025-12-24 | 75.300 | 75.850 | 0.130 | 0.17% | 74.550 | 80.970 | 56043 | 43561.441 | 2.88% |
| 2025-12-23 | 70.360 | 75.720 | 4.840 | 6.83% | 70.100 | 78.700 | 60963 | 45216.098 | 3.13% |
| 2025-12-22 | 70.100 | 70.880 | 0.840 | 1.20% | 70.100 | 71.500 | 23212 | 16480.627 | 1.19% |
| 2025-12-19 | 70.780 | 70.040 | 0.190 | 0.27% | 69.850 | 71.450 | 24003 | 16944.818 | 1.23% |
| 2025-12-18 | 72.010 | 69.850 | -3.150 | -4.32% | 69.750 | 72.940 | 35386 | 25086.996 | 1.82% |
| 2025-12-17 | 71.400 | 73.000 | 1.550 | 2.17% | 71.390 | 75.770 | 38116 | 28112.848 | 1.96% |
| 2025-12-16 | 70.000 | 71.450 | 1.500 | 2.14% | 69.490 | 72.150 | 20481 | 14540.391 | 1.05% |
| 2025-12-15 | 73.010 | 69.950 | -4.270 | -5.75% | 69.800 | 73.500 | 30818 | 21943.893 | 1.58% |
| 2025-12-12 | 77.540 | 74.220 | -3.450 | -4.44% | 74.200 | 77.540 | 39324 | 29430.236 | 2.02% |
| 2025-12-11 | 76.370 | 77.670 | 0.300 | 0.39% | 74.540 | 82.990 | 43406 | 33993.867 | 2.23% |
| 2025-12-10 | 80.040 | 77.370 | -6.710 | -7.98% | 71.660 | 80.060 | 54139 | 41048.148 | 2.78% |
| 2025-12-09 | 80.900 | 84.080 | 2.200 | 2.69% | 80.890 | 86.500 | 29990 | 25304.402 | 1.54% |
| 2025-12-08 | 78.310 | 81.880 | 4.180 | 5.38% | 77.740 | 83.000 | 25751 | 20861.113 | 1.32% |
| 2025-12-05 | 77.970 | 77.700 | -0.420 | -0.54% | 77.010 | 78.400 | 9315 | 7244.713 | 0.48% |
| 2025-12-04 | 76.580 | 78.120 | 0.850 | 1.10% | 75.400 | 78.440 | 12693 | 9749.628 | 0.65% |
| 2025-12-03 | 78.220 | 77.270 | -0.530 | -0.68% | 77.180 | 79.200 | 9515 | 7434.155 | 0.49% |
| 2025-12-02 | 78.050 | 77.800 | -0.250 | -0.32% | 77.500 | 79.280 | 10333 | 8095.995 | 0.53% |
| 2025-12-01 | 79.290 | 78.050 | -0.210 | -0.27% | 77.370 | 79.430 | 12168 | 9497.578 | 0.63% |
| 2025-11-28 | 78.780 | 78.260 | -0.520 | -0.66% | 77.580 | 79.790 | 11120 | 8731.955 | 0.57% |
| 2025-11-27 | 78.200 | 78.780 | -0.010 | -0.01% | 78.200 | 83.000 | 22621 | 18262.430 | 1.16% |
| 2025-11-26 | 77.800 | 78.790 | 1.240 | 1.60% | 76.090 | 79.650 | 17812 | 14005.825 | 0.92% |
| 2025-11-25 | 76.360 | 77.550 | 1.480 | 1.95% | 76.300 | 78.870 | 16123 | 12548.136 | 0.83% |
| 2025-11-24 | 74.360 | 76.070 | 2.210 | 2.99% | 73.870 | 76.180 | 13360 | 10047.166 | 0.69% |
| 2025-11-21 | 77.860 | 73.860 | -5.250 | -6.64% | 73.800 | 79.500 | 21510 | 16361.672 | 1.11% |
| 2025-11-20 | 79.440 | 79.110 | 0.840 | 1.07% | 77.990 | 80.850 | 16757 | 13271.054 | 0.86% |
| 2025-11-19 | 80.000 | 78.270 | -1.340 | -1.68% | 77.440 | 80.500 | 17237 | 13591.554 | 0.89% |
| 2025-11-18 | 83.190 | 79.610 | -3.760 | -4.51% | 79.010 | 83.600 | 25945 | 21018.727 | 1.33% |
| 2025-11-17 | 82.880 | 83.370 | 0.230 | 0.28% | 82.310 | 84.850 | 15059 | 12546.431 | 0.77% |
| 2025-11-14 | 86.780 | 83.140 | -4.690 | -5.34% | 83.050 | 86.780 | 22920 | 19379.961 | 1.18% |
| 2025-11-13 | 86.000 | 87.830 | 2.410 | 2.82% | 85.460 | 89.990 | 23636 | 20764.566 | 1.21% |
| 2025-11-12 | 84.650 | 85.420 | 0.710 | 0.84% | 83.050 | 86.370 | 14535 | 12333.802 | 0.75% |
| 2025-11-11 | 86.500 | 84.710 | -1.340 | -1.56% | 84.510 | 87.290 | 12725 | 10876.755 | 0.65% |
| 2025-11-10 | 88.300 | 86.050 | -3.450 | -3.85% | 85.500 | 88.900 | 20128 | 17414.428 | 1.03% |
| 2025-11-07 | 88.000 | 89.500 | 0.300 | 0.34% | 87.560 | 92.000 | 25871 | 23222.773 | 1.33% |
| 2025-11-06 | 86.700 | 89.200 | 3.420 | 3.99% | 85.210 | 92.860 | 32287 | 28863.383 | 1.66% |
| 2025-11-05 | 86.250 | 85.780 | -1.800 | -2.06% | 84.800 | 88.770 | 16331 | 14084.078 | 0.84% |
| 2025-11-04 | 88.300 | 87.580 | -0.440 | -0.50% | 86.410 | 91.280 | 18980 | 16751.895 | 0.98% |
| 2025-11-03 | 93.210 | 88.020 | -5.200 | -5.58% | 87.610 | 96.330 | 39655 | 36502.680 | 2.04% |
| 2025-10-31 | 90.220 | 93.220 | -0.750 | -0.80% | 90.220 | 96.400 | 31568 | 29636.416 | 1.62% |
| 2025-10-30 | 95.010 | 93.970 | -0.920 | -0.97% | 93.000 | 101.000 | 48258 | 46807.465 | 2.48% |
| 2025-10-29 | 85.450 | 94.890 | 10.210 | 12.06% | 85.100 | 98.490 | 48132 | 43936.422 | 2.47% |
| 2025-10-28 | 88.340 | 84.680 | -3.570 | -4.05% | 84.490 | 88.340 | 19999 | 17143.910 | 1.03% |
| 2025-10-27 | 90.190 | 88.250 | -1.650 | -1.84% | 88.000 | 90.900 | 18712 | 16588.680 | 0.96% |
| 2025-10-24 | 89.000 | 89.900 | 2.050 | 2.33% | 87.170 | 90.720 | 22899 | 20376.711 | 1.18% |
| 2025-10-23 | 87.010 | 87.850 | -0.200 | -0.23% | 85.500 | 88.690 | 13824 | 12043.298 | 0.71% |
| 2025-10-22 | 86.480 | 88.050 | 1.920 | 2.23% | 84.700 | 89.500 | 20520 | 17991.512 | 1.05% |
| 2025-10-21 | 83.860 | 86.130 | 2.370 | 2.83% | 83.250 | 86.880 | 15909 | 13557.900 | 0.82% |
| 2025-10-20 | 86.000 | 83.760 | -1.220 | -1.44% | 83.120 | 86.820 | 13082 | 11124.619 | 0.67% |
| 2025-10-17 | 88.510 | 84.980 | -3.530 | -3.99% | 83.120 | 88.510 | 16264 | 13906.604 | 0.84% |
| 2025-10-16 | 87.000 | 88.510 | 0.840 | 0.96% | 86.350 | 89.900 | 14072 | 12365.846 | 0.72% |
深证大盘股票行情在线 K线走势图
摩尔线程(920808)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
