摩尔线程(920809)股票行情
摩尔线程(920809)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 | 6.900 | 7.090 | 0.140 | 2.01% | 6.870 | 7.180 | 162070 | 11486.640 | 3.53% |
| 2026-02-05 | 7.110 | 6.950 | -0.150 | -2.11% | 6.940 | 7.110 | 94823 | 6625.554 | 2.07% |
| 2026-02-04 | 7.040 | 7.100 | 0.070 | 1.00% | 6.950 | 7.110 | 141541 | 9954.979 | 3.08% |
| 2026-02-03 | 6.960 | 7.030 | 0.120 | 1.74% | 6.910 | 7.040 | 111779 | 7800.367 | 2.43% |
| 2026-02-02 | 6.980 | 6.910 | -0.120 | -1.71% | 6.880 | 7.080 | 104620 | 7304.479 | 2.28% |
| 2026-01-30 | 7.110 | 7.030 | -0.110 | -1.54% | 6.930 | 7.190 | 170532 | 12032.315 | 3.71% |
| 2026-01-29 | 7.230 | 7.140 | -0.100 | -1.38% | 7.110 | 7.280 | 178503 | 12834.074 | 3.89% |
| 2026-01-28 | 7.250 | 7.240 | -0.010 | -0.14% | 7.170 | 7.340 | 150476 | 10887.388 | 3.28% |
| 2026-01-27 | 7.530 | 7.250 | -0.280 | -3.72% | 7.150 | 7.590 | 251686 | 18318.211 | 5.48% |
| 2026-01-26 | 7.770 | 7.530 | -0.190 | -2.46% | 7.510 | 7.870 | 228082 | 17457.234 | 4.97% |
| 2026-01-23 | 7.550 | 7.720 | 0.200 | 2.66% | 7.520 | 7.740 | 289902 | 22236.430 | 6.31% |
| 2026-01-22 | 7.630 | 7.520 | -0.110 | -1.44% | 7.480 | 7.670 | 203528 | 15305.770 | 4.43% |
| 2026-01-21 | 7.420 | 7.630 | 0.190 | 2.55% | 7.380 | 7.760 | 289236 | 22078.344 | 6.30% |
| 2026-01-20 | 7.680 | 7.440 | -0.070 | -0.93% | 7.330 | 7.690 | 217037 | 16187.002 | 4.73% |
| 2026-01-19 | 7.570 | 7.510 | -0.150 | -1.96% | 7.490 | 7.640 | 212804 | 16035.887 | 4.64% |
| 2026-01-16 | 7.730 | 7.660 | -0.140 | -1.79% | 7.570 | 7.950 | 332793 | 25626.961 | 7.25% |
| 2026-01-15 | 7.560 | 7.800 | 0.150 | 1.96% | 7.500 | 8.200 | 498363 | 39652.574 | 10.86% |
| 2026-01-14 | 7.700 | 7.650 | -0.110 | -1.42% | 7.420 | 7.810 | 459309 | 35082.910 | 10.00% |
| 2026-01-13 | 7.320 | 7.760 | 0.460 | 6.30% | 7.310 | 8.060 | 668159 | 51484.762 | 14.55% |
| 2026-01-12 | 7.200 | 7.300 | 0.100 | 1.39% | 7.100 | 7.340 | 311278 | 22495.846 | 6.78% |
| 2026-01-09 | 7.150 | 7.200 | 0.040 | 0.56% | 7.100 | 7.290 | 184604 | 13274.892 | 4.02% |
| 2026-01-08 | 7.220 | 7.160 | -0.090 | -1.24% | 7.110 | 7.270 | 213803 | 15345.782 | 4.66% |
| 2026-01-07 | 7.450 | 7.250 | -0.210 | -2.82% | 7.190 | 7.460 | 247861 | 18134.100 | 5.40% |
| 2026-01-06 | 7.360 | 7.460 | 0.150 | 2.05% | 7.270 | 7.590 | 330659 | 24532.922 | 7.20% |
| 2026-01-05 | 7.120 | 7.310 | 0.290 | 4.13% | 7.030 | 7.380 | 224300 | 16113.126 | 4.89% |
| 2025-12-31 | 7.080 | 7.020 | -0.060 | -0.85% | 7.010 | 7.170 | 142503 | 10049.854 | 3.10% |
| 2025-12-30 | 7.110 | 7.080 | -0.140 | -1.94% | 7.020 | 7.280 | 215731 | 15352.737 | 4.70% |
| 2025-12-29 | 7.500 | 7.220 | -0.430 | -5.62% | 7.210 | 7.610 | 379554 | 27986.867 | 8.27% |
| 2025-12-26 | 7.920 | 7.650 | 0.250 | 3.38% | 7.570 | 8.160 | 495522 | 38875.707 | 10.79% |
| 2025-12-25 | 7.430 | 7.400 | -0.100 | -1.33% | 7.320 | 7.490 | 184425 | 13644.767 | 4.02% |
| 2025-12-24 | 7.490 | 7.500 | 0.010 | 0.13% | 7.370 | 7.590 | 266762 | 19902.387 | 5.81% |
| 2025-12-23 | 7.260 | 7.490 | 0.200 | 2.74% | 7.140 | 7.660 | 379723 | 28212.074 | 8.27% |
| 2025-12-22 | 7.350 | 7.290 | -0.010 | -0.14% | 7.210 | 7.400 | 183868 | 13406.484 | 4.00% |
| 2025-12-19 | 7.260 | 7.300 | 0.050 | 0.69% | 7.180 | 7.380 | 242002 | 17575.455 | 5.27% |
| 2025-12-18 | 7.330 | 7.250 | -0.250 | -3.33% | 7.220 | 7.470 | 286529 | 20999.396 | 6.24% |
| 2025-12-17 | 7.180 | 7.500 | 0.440 | 6.23% | 7.150 | 7.560 | 450177 | 33184.762 | 9.81% |
| 2025-12-16 | 7.170 | 7.060 | -0.060 | -0.84% | 6.990 | 7.260 | 192749 | 13721.955 | 4.20% |
| 2025-12-15 | 7.100 | 7.120 | 0.020 | 0.28% | 7.060 | 7.240 | 174043 | 12401.736 | 3.79% |
| 2025-12-12 | 7.110 | 7.100 | -0.030 | -0.42% | 7.020 | 7.340 | 276091 | 19864.906 | 6.01% |
| 2025-12-11 | 6.940 | 7.130 | 0.180 | 2.59% | 6.900 | 7.420 | 360151 | 25798.109 | 7.84% |
| 2025-12-10 | 7.010 | 6.950 | -0.080 | -1.14% | 6.750 | 7.120 | 249980 | 17284.520 | 5.44% |
| 2025-12-09 | 7.230 | 7.030 | -0.230 | -3.17% | 7.020 | 7.260 | 200629 | 14247.419 | 4.37% |
| 2025-12-08 | 7.250 | 7.260 | 0.040 | 0.55% | 7.120 | 7.320 | 232963 | 16840.020 | 5.07% |
| 2025-12-05 | 7.220 | 7.220 | -0.040 | -0.55% | 7.090 | 7.310 | 218200 | 15684.441 | 4.75% |
| 2025-12-04 | 7.590 | 7.260 | -0.400 | -5.22% | 7.240 | 7.680 | 337223 | 24838.979 | 7.35% |
| 2025-12-03 | 7.710 | 7.660 | 0.250 | 3.37% | 7.560 | 7.980 | 512073 | 39839.953 | 11.15% |
| 2025-12-02 | 7.480 | 7.410 | 0.010 | 0.14% | 7.320 | 7.610 | 285239 | 21286.932 | 6.21% |
| 2025-12-01 | 7.450 | 7.400 | -0.140 | -1.86% | 7.330 | 7.750 | 381628 | 28652.967 | 8.31% |
| 2025-11-28 | 7.160 | 7.540 | 0.380 | 5.31% | 7.020 | 7.660 | 488926 | 36320.660 | 10.65% |
| 2025-11-27 | 7.110 | 7.160 | 0.040 | 0.56% | 7.060 | 7.360 | 306762 | 22145.273 | 6.68% |
| 2025-11-26 | 7.570 | 7.120 | -0.350 | -4.69% | 7.060 | 7.570 | 375396 | 27148.145 | 8.18% |
| 2025-11-25 | 7.290 | 7.470 | 0.390 | 5.51% | 7.100 | 7.590 | 395408 | 29016.623 | 8.61% |
| 2025-11-24 | 7.280 | 7.080 | -0.020 | -0.28% | 7.000 | 7.400 | 235605 | 16748.797 | 5.13% |
| 2025-11-21 | 7.420 | 7.100 | -0.440 | -5.84% | 6.940 | 7.570 | 419622 | 30439.828 | 9.14% |
| 2025-11-20 | 8.230 | 7.540 | -0.530 | -6.57% | 7.510 | 8.410 | 527044 | 41669.508 | 11.48% |
| 2025-11-19 | 8.210 | 8.070 | -0.250 | -3.00% | 7.920 | 8.630 | 507518 | 41760.859 | 11.05% |
| 2025-11-18 | 8.870 | 8.320 | -0.710 | -7.86% | 8.210 | 9.450 | 684887 | 59361.320 | 14.92% |
| 2025-11-17 | 9.060 | 9.030 | 0.340 | 3.91% | 8.840 | 9.500 | 657308 | 60004.500 | 14.32% |
| 2025-11-14 | 8.610 | 8.690 | -0.360 | -3.98% | 8.610 | 9.130 | 690625 | 60832.789 | 15.04% |
| 2025-11-13 | 8.360 | 9.050 | 0.860 | 10.50% | 8.280 | 9.680 | 1073397 | 97874.531 | 23.38% |
| 2025-11-12 | 8.080 | 8.190 | -0.160 | -1.92% | 7.860 | 8.350 | 703507 | 56633.723 | 15.32% |
| 2025-11-11 | 8.360 | 8.350 | -0.330 | -3.80% | 8.300 | 9.190 | 946491 | 82046.602 | 20.62% |
| 2025-11-10 | 8.090 | 8.680 | 1.000 | 13.02% | 8.090 | 9.460 | 1222418 | 106790.367 | 26.63% |
| 2025-11-07 | 6.560 | 7.680 | 1.080 | 16.36% | 6.540 | 8.270 | 1149176 | 84891.688 | 25.03% |
| 2025-11-06 | 6.410 | 6.600 | 0.200 | 3.13% | 6.340 | 6.830 | 402984 | 26570.232 | 8.78% |
| 2025-11-05 | 6.060 | 6.400 | 0.330 | 5.44% | 6.010 | 6.490 | 361202 | 22736.795 | 7.87% |
| 2025-11-04 | 6.270 | 6.070 | -0.190 | -3.04% | 6.030 | 6.350 | 193762 | 11889.294 | 4.22% |
| 2025-11-03 | 6.380 | 6.260 | -0.120 | -1.88% | 6.220 | 6.500 | 337178 | 21350.215 | 7.34% |
| 2025-10-31 | 6.450 | 6.380 | 0.030 | 0.47% | 6.220 | 6.850 | 545600 | 36039.629 | 11.88% |
| 2025-10-30 | 6.190 | 6.350 | 0.160 | 2.58% | 6.130 | 6.740 | 598107 | 38492.453 | 13.03% |
| 2025-10-29 | 5.800 | 6.190 | 0.360 | 6.17% | 5.650 | 6.270 | 354876 | 21044.189 | 7.73% |
| 2025-10-28 | 5.840 | 5.830 | -0.010 | -0.17% | 5.800 | 5.870 | 85207 | 4963.729 | 1.86% |
| 2025-10-27 | 5.810 | 5.840 | 0.010 | 0.17% | 5.800 | 5.910 | 102645 | 6003.214 | 2.24% |
| 2025-10-24 | 5.840 | 5.830 | -0.020 | -0.34% | 5.800 | 5.890 | 115052 | 6717.145 | 2.51% |
| 2025-10-23 | 5.890 | 5.850 | -0.070 | -1.18% | 5.750 | 5.900 | 120675 | 7008.309 | 2.63% |
| 2025-10-22 | 5.980 | 5.920 | -0.050 | -0.84% | 5.900 | 5.980 | 113422 | 6731.317 | 2.47% |
| 2025-10-21 | 5.910 | 5.970 | 0.020 | 0.34% | 5.830 | 6.020 | 143716 | 8554.973 | 3.13% |
| 2025-10-20 | 5.850 | 5.950 | 0.150 | 2.59% | 5.770 | 5.980 | 155074 | 9112.015 | 3.38% |
| 2025-10-17 | 5.910 | 5.800 | -0.060 | -1.02% | 5.790 | 6.050 | 157942 | 9348.758 | 3.44% |
| 2025-10-16 | 5.880 | 5.860 | -0.040 | -0.68% | 5.850 | 6.000 | 114695 | 6790.841 | 2.50% |
深证大盘股票行情在线 K线走势图
摩尔线程(920809)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
