摩尔线程(920810)股票行情
摩尔线程(920810)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 | 12.830 | 12.830 | 0.030 | 0.23% | 12.710 | 13.110 | 7101 | 917.529 | 1.14% |
| 2026-02-05 | 13.090 | 12.800 | -0.300 | -2.29% | 12.710 | 13.100 | 12196 | 1569.182 | 1.95% |
| 2026-02-04 | 13.190 | 13.100 | -0.090 | -0.68% | 13.020 | 13.390 | 7119 | 937.645 | 1.14% |
| 2026-02-03 | 13.070 | 13.190 | 0.240 | 1.85% | 12.910 | 13.240 | 9105 | 1188.741 | 1.46% |
| 2026-02-02 | 13.280 | 12.950 | -0.380 | -2.85% | 12.910 | 13.580 | 11532 | 1525.085 | 1.85% |
| 2026-01-30 | 13.260 | 13.330 | 0.010 | 0.08% | 13.170 | 13.590 | 9757 | 1304.888 | 1.56% |
| 2026-01-29 | 13.400 | 13.320 | -0.110 | -0.82% | 13.050 | 13.590 | 7121 | 955.977 | 1.14% |
| 2026-01-28 | 13.470 | 13.430 | -0.170 | -1.25% | 13.330 | 13.690 | 7920 | 1067.510 | 1.27% |
| 2026-01-27 | 13.610 | 13.600 | -0.010 | -0.07% | 13.260 | 13.680 | 9970 | 1343.586 | 1.60% |
| 2026-01-26 | 14.080 | 13.610 | -0.480 | -3.41% | 13.490 | 14.080 | 19608 | 2683.854 | 3.14% |
| 2026-01-23 | 13.920 | 14.090 | 0.270 | 1.95% | 13.770 | 14.160 | 22073 | 3090.929 | 3.54% |
| 2026-01-22 | 13.640 | 13.820 | 0.250 | 1.84% | 13.470 | 13.860 | 14067 | 1931.617 | 2.25% |
| 2026-01-21 | 13.410 | 13.570 | 0.150 | 1.12% | 13.380 | 13.760 | 12065 | 1640.810 | 1.93% |
| 2026-01-20 | 13.390 | 13.420 | 0.030 | 0.22% | 13.350 | 13.660 | 8609 | 1157.964 | 1.38% |
| 2026-01-19 | 13.560 | 13.390 | -0.210 | -1.54% | 13.390 | 13.780 | 14099 | 1907.391 | 2.26% |
| 2026-01-16 | 13.500 | 13.600 | 0.100 | 0.74% | 13.430 | 13.860 | 19664 | 2683.873 | 3.15% |
| 2026-01-15 | 13.820 | 13.500 | -0.340 | -2.46% | 13.310 | 13.930 | 18180 | 2468.802 | 2.91% |
| 2026-01-14 | 13.630 | 13.840 | 0.210 | 1.54% | 13.440 | 14.000 | 28779 | 3949.098 | 4.61% |
| 2026-01-13 | 13.700 | 13.630 | 0.050 | 0.37% | 13.320 | 14.110 | 31947 | 4403.412 | 5.12% |
| 2026-01-12 | 13.280 | 13.580 | 0.320 | 2.41% | 13.150 | 13.590 | 30637 | 4115.617 | 4.91% |
| 2026-01-09 | 13.040 | 13.260 | 0.260 | 2.00% | 12.890 | 13.410 | 19944 | 2635.318 | 3.20% |
| 2026-01-08 | 12.920 | 13.000 | 0.140 | 1.09% | 12.800 | 13.120 | 13848 | 1792.901 | 2.22% |
| 2026-01-07 | 13.010 | 12.860 | -0.140 | -1.08% | 12.790 | 13.330 | 24690 | 3224.026 | 3.96% |
| 2026-01-06 | 12.960 | 13.000 | 0.090 | 0.70% | 12.760 | 13.050 | 23098 | 2981.513 | 3.70% |
| 2026-01-05 | 13.080 | 12.910 | -0.230 | -1.75% | 12.500 | 13.080 | 26298 | 3377.049 | 4.21% |
| 2025-12-31 | 13.880 | 13.140 | -0.740 | -5.33% | 13.000 | 13.900 | 47791 | 6320.528 | 7.66% |
| 2025-12-30 | 12.460 | 13.880 | 1.370 | 10.95% | 12.300 | 14.310 | 60841 | 8209.728 | 9.75% |
| 2025-12-29 | 13.100 | 12.510 | -0.360 | -2.80% | 12.510 | 13.110 | 14764 | 1865.326 | 2.37% |
| 2025-12-26 | 12.900 | 12.870 | -0.060 | -0.46% | 12.770 | 13.050 | 9297 | 1196.340 | 1.49% |
| 2025-12-25 | 13.090 | 12.930 | 0.000 | 0.00% | 12.910 | 13.260 | 8282 | 1079.484 | 1.33% |
| 2025-12-24 | 13.140 | 12.930 | -0.050 | -0.39% | 12.800 | 13.170 | 5988 | 773.881 | 0.96% |
| 2025-12-23 | 13.450 | 12.980 | -0.340 | -2.55% | 12.950 | 13.450 | 9957 | 1305.218 | 1.60% |
| 2025-12-22 | 13.500 | 13.320 | 0.010 | 0.08% | 13.210 | 13.500 | 9031 | 1204.223 | 1.45% |
| 2025-12-19 | 13.330 | 13.310 | 0.140 | 1.06% | 13.130 | 13.490 | 10536 | 1407.488 | 1.69% |
| 2025-12-18 | 13.260 | 13.170 | -0.130 | -0.98% | 13.040 | 13.390 | 12267 | 1614.393 | 1.97% |
| 2025-12-17 | 13.450 | 13.300 | -0.100 | -0.75% | 13.010 | 13.460 | 10688 | 1411.502 | 1.71% |
| 2025-12-16 | 13.210 | 13.400 | 0.190 | 1.44% | 13.130 | 13.670 | 13264 | 1780.815 | 2.13% |
| 2025-12-15 | 13.150 | 13.210 | 0.220 | 1.69% | 12.960 | 13.320 | 9802 | 1292.190 | 1.57% |
| 2025-12-12 | 13.130 | 12.990 | -0.220 | -1.67% | 12.910 | 13.530 | 12707 | 1682.815 | 2.04% |
| 2025-12-11 | 12.700 | 13.210 | 0.510 | 4.02% | 12.370 | 13.600 | 21425 | 2827.804 | 3.43% |
| 2025-12-10 | 12.740 | 12.700 | -0.080 | -0.63% | 12.370 | 12.940 | 8351 | 1047.908 | 1.34% |
| 2025-12-09 | 13.050 | 12.780 | -0.130 | -1.01% | 12.700 | 13.050 | 7519 | 968.153 | 1.20% |
| 2025-12-08 | 12.900 | 12.910 | 0.010 | 0.08% | 12.900 | 13.250 | 10169 | 1326.815 | 1.63% |
| 2025-12-05 | 12.660 | 12.900 | 0.170 | 1.34% | 12.590 | 13.130 | 9093 | 1171.979 | 1.46% |
| 2025-12-04 | 13.480 | 12.730 | -0.380 | -2.90% | 12.520 | 13.480 | 11733 | 1533.958 | 1.88% |
| 2025-12-03 | 13.260 | 13.110 | -0.150 | -1.13% | 13.030 | 13.450 | 7865 | 1034.628 | 1.26% |
| 2025-12-02 | 13.790 | 13.260 | -0.360 | -2.64% | 13.210 | 13.790 | 10931 | 1471.001 | 1.75% |
| 2025-12-01 | 13.040 | 13.620 | 0.560 | 4.29% | 13.020 | 13.690 | 17519 | 2360.950 | 2.81% |
| 2025-11-28 | 13.130 | 13.060 | 0.090 | 0.69% | 12.880 | 13.130 | 8183 | 1060.940 | 1.31% |
| 2025-11-27 | 13.120 | 12.970 | -0.150 | -1.14% | 12.950 | 13.250 | 7789 | 1020.382 | 1.25% |
| 2025-11-26 | 13.300 | 13.120 | -0.180 | -1.35% | 13.050 | 13.470 | 6621 | 875.925 | 1.06% |
| 2025-11-25 | 13.380 | 13.300 | 0.060 | 0.45% | 13.260 | 13.550 | 6515 | 873.372 | 1.04% |
| 2025-11-24 | 13.240 | 13.240 | 0.150 | 1.15% | 13.110 | 13.480 | 5383 | 715.342 | 0.86% |
| 2025-11-21 | 13.510 | 13.090 | -0.510 | -3.75% | 13.070 | 13.730 | 14862 | 1970.691 | 2.38% |
| 2025-11-20 | 13.690 | 13.600 | -0.060 | -0.44% | 13.530 | 13.970 | 10595 | 1458.108 | 1.70% |
| 2025-11-19 | 14.200 | 13.660 | -0.440 | -3.12% | 13.520 | 14.200 | 12270 | 1683.805 | 1.97% |
| 2025-11-18 | 14.350 | 14.100 | -0.290 | -2.02% | 14.020 | 14.420 | 14543 | 2058.505 | 2.33% |
| 2025-11-17 | 14.640 | 14.390 | -0.300 | -2.04% | 14.330 | 14.820 | 9786 | 1422.167 | 1.57% |
| 2025-11-14 | 14.950 | 14.690 | -0.330 | -2.20% | 14.690 | 15.030 | 8281 | 1230.119 | 1.33% |
| 2025-11-13 | 14.720 | 15.020 | 0.300 | 2.04% | 14.650 | 15.050 | 11386 | 1700.567 | 1.82% |
| 2025-11-12 | 14.970 | 14.720 | -0.210 | -1.41% | 14.720 | 15.000 | 8815 | 1307.966 | 1.41% |
| 2025-11-11 | 14.780 | 14.930 | 0.260 | 1.77% | 14.590 | 15.030 | 13625 | 2023.383 | 2.18% |
| 2025-11-10 | 14.780 | 14.670 | -0.110 | -0.74% | 14.540 | 14.880 | 14350 | 2102.306 | 2.30% |
| 2025-11-07 | 15.090 | 14.780 | -0.200 | -1.34% | 14.760 | 15.120 | 11671 | 1730.925 | 1.87% |
| 2025-11-06 | 15.210 | 14.980 | -0.300 | -1.96% | 14.910 | 15.390 | 14449 | 2174.229 | 2.32% |
| 2025-11-05 | 15.030 | 15.280 | 0.190 | 1.26% | 14.590 | 15.440 | 13666 | 2084.955 | 2.19% |
| 2025-11-04 | 15.690 | 15.090 | -0.460 | -2.96% | 14.990 | 15.690 | 15986 | 2428.701 | 2.56% |
| 2025-11-03 | 15.740 | 15.550 | -0.140 | -0.89% | 15.490 | 15.950 | 16966 | 2663.160 | 2.72% |
| 2025-10-31 | 15.530 | 15.690 | 0.120 | 0.77% | 15.420 | 16.040 | 16890 | 2664.254 | 2.71% |
| 2025-10-30 | 15.850 | 15.570 | -0.430 | -2.69% | 15.570 | 16.290 | 31364 | 5025.440 | 5.03% |
| 2025-10-29 | 15.470 | 16.000 | 0.380 | 2.43% | 14.940 | 16.100 | 40748 | 6303.771 | 6.53% |
| 2025-10-28 | 15.640 | 15.620 | 0.170 | 1.10% | 15.280 | 15.650 | 16987 | 2632.283 | 2.72% |
| 2025-10-27 | 15.380 | 15.450 | 0.290 | 1.91% | 15.190 | 15.450 | 12812 | 1962.445 | 2.05% |
| 2025-10-24 | 15.500 | 15.160 | -0.030 | -0.20% | 15.120 | 15.550 | 13169 | 2013.971 | 2.11% |
| 2025-10-23 | 15.610 | 15.190 | -0.270 | -1.75% | 15.060 | 15.650 | 17391 | 2655.592 | 2.79% |
| 2025-10-22 | 15.390 | 15.460 | 0.170 | 1.11% | 15.080 | 15.750 | 26021 | 4035.983 | 4.17% |
| 2025-10-21 | 14.920 | 15.290 | 0.330 | 2.21% | 14.920 | 15.330 | 16488 | 2507.169 | 2.64% |
| 2025-10-20 | 14.750 | 14.960 | 0.600 | 4.18% | 14.560 | 15.070 | 18756 | 2785.425 | 3.01% |
| 2025-10-17 | 15.270 | 14.360 | -0.740 | -4.90% | 14.330 | 15.270 | 14338 | 2114.028 | 2.30% |
| 2025-10-16 | 15.190 | 15.100 | -0.120 | -0.79% | 15.050 | 15.430 | 11538 | 1753.710 | 1.85% |
深证大盘股票行情在线 K线走势图
摩尔线程(920810)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
