摩尔线程(920833)股票行情
摩尔线程(920833)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 | 16.490 | 16.700 | 0.210 | 1.27% | 16.410 | 16.830 | 10876 | 1813.474 | 1.74% |
| 2026-02-05 | 16.730 | 16.490 | -0.190 | -1.14% | 16.430 | 16.750 | 8492 | 1412.942 | 1.36% |
| 2026-02-04 | 16.790 | 16.680 | -0.110 | -0.66% | 16.600 | 16.940 | 8077 | 1352.873 | 1.29% |
| 2026-02-03 | 16.750 | 16.790 | 0.290 | 1.76% | 16.500 | 16.940 | 12748 | 2129.158 | 2.04% |
| 2026-02-02 | 17.300 | 16.500 | -0.780 | -4.51% | 16.400 | 17.370 | 22209 | 3742.062 | 3.56% |
| 2026-01-30 | 17.600 | 17.280 | -0.430 | -2.43% | 17.200 | 17.750 | 17639 | 3086.983 | 2.82% |
| 2026-01-29 | 17.800 | 17.710 | -0.320 | -1.77% | 17.510 | 18.250 | 27298 | 4859.629 | 4.37% |
| 2026-01-28 | 17.720 | 18.030 | 0.310 | 1.75% | 17.430 | 18.500 | 37466 | 6729.744 | 6.00% |
| 2026-01-27 | 17.880 | 17.720 | -0.160 | -0.89% | 17.310 | 17.980 | 18090 | 3178.264 | 2.90% |
| 2026-01-26 | 18.240 | 17.880 | -0.360 | -1.97% | 17.720 | 18.350 | 27300 | 4903.235 | 4.37% |
| 2026-01-23 | 18.550 | 18.240 | -0.450 | -2.41% | 18.110 | 18.610 | 46001 | 8414.767 | 7.36% |
| 2026-01-22 | 17.850 | 18.690 | 0.780 | 4.36% | 17.580 | 19.080 | 73765 | 13445.211 | 11.81% |
| 2026-01-21 | 17.080 | 17.910 | 0.930 | 5.48% | 17.000 | 18.440 | 56914 | 10154.042 | 9.11% |
| 2026-01-20 | 17.190 | 16.980 | -0.180 | -1.05% | 16.860 | 17.240 | 10094 | 1717.925 | 1.62% |
| 2026-01-19 | 17.200 | 17.160 | -0.050 | -0.29% | 16.940 | 17.300 | 9566 | 1638.138 | 1.53% |
| 2026-01-16 | 17.360 | 17.210 | -0.030 | -0.17% | 17.100 | 17.380 | 12839 | 2213.076 | 2.06% |
| 2026-01-15 | 17.650 | 17.240 | -0.410 | -2.32% | 17.210 | 17.690 | 11749 | 2047.558 | 1.88% |
| 2026-01-14 | 17.580 | 17.650 | 0.120 | 0.68% | 17.200 | 17.880 | 27591 | 4841.180 | 4.42% |
| 2026-01-13 | 17.790 | 17.530 | -0.150 | -0.85% | 17.480 | 18.350 | 30037 | 5370.219 | 4.81% |
| 2026-01-12 | 17.380 | 17.680 | 0.490 | 2.85% | 17.110 | 17.800 | 24493 | 4269.296 | 3.92% |
| 2026-01-09 | 17.010 | 17.190 | 0.230 | 1.36% | 16.810 | 17.280 | 17139 | 2937.803 | 2.74% |
| 2026-01-08 | 16.710 | 16.960 | 0.260 | 1.56% | 16.560 | 17.160 | 17162 | 2917.282 | 2.75% |
| 2026-01-07 | 17.080 | 16.700 | -0.270 | -1.59% | 16.660 | 17.190 | 13403 | 2262.889 | 2.15% |
| 2026-01-06 | 16.590 | 16.970 | 0.380 | 2.29% | 16.530 | 17.100 | 16600 | 2799.535 | 2.66% |
| 2026-01-05 | 16.340 | 16.590 | 0.250 | 1.53% | 16.330 | 16.650 | 8215 | 1354.153 | 1.32% |
| 2025-12-31 | 16.530 | 16.340 | -0.180 | -1.09% | 16.190 | 16.710 | 8472 | 1381.207 | 1.36% |
| 2025-12-30 | 16.200 | 16.520 | 0.250 | 1.54% | 15.990 | 16.740 | 14815 | 2433.268 | 2.37% |
| 2025-12-29 | 16.630 | 16.270 | -0.350 | -2.11% | 16.200 | 16.780 | 10585 | 1726.448 | 1.69% |
| 2025-12-26 | 16.770 | 16.620 | -0.240 | -1.42% | 16.540 | 16.800 | 11275 | 1879.064 | 1.80% |
| 2025-12-25 | 16.720 | 16.860 | 0.160 | 0.96% | 16.600 | 16.910 | 8501 | 1424.145 | 1.36% |
| 2025-12-24 | 16.640 | 16.700 | 0.020 | 0.12% | 16.530 | 16.790 | 7996 | 1333.883 | 1.28% |
| 2025-12-23 | 17.150 | 16.680 | -0.420 | -2.46% | 16.530 | 17.150 | 11541 | 1935.122 | 1.85% |
| 2025-12-22 | 17.190 | 17.100 | 0.000 | 0.00% | 16.990 | 17.330 | 10454 | 1792.573 | 1.67% |
| 2025-12-19 | 16.640 | 17.100 | 0.550 | 3.32% | 16.630 | 17.200 | 16792 | 2862.073 | 2.69% |
| 2025-12-18 | 16.940 | 16.550 | -0.350 | -2.07% | 16.520 | 16.950 | 10694 | 1794.880 | 1.71% |
| 2025-12-17 | 17.120 | 16.900 | -0.180 | -1.05% | 16.450 | 17.200 | 15850 | 2662.131 | 2.54% |
| 2025-12-16 | 16.900 | 17.080 | 0.370 | 2.21% | 16.720 | 17.140 | 17346 | 2947.272 | 2.78% |
| 2025-12-15 | 16.950 | 16.710 | -0.240 | -1.42% | 16.600 | 16.990 | 11759 | 1972.588 | 1.88% |
| 2025-12-12 | 16.650 | 16.950 | 0.280 | 1.68% | 16.320 | 17.480 | 27139 | 4614.401 | 4.34% |
| 2025-12-11 | 16.160 | 16.670 | 0.670 | 4.19% | 15.870 | 17.060 | 18959 | 3144.465 | 3.04% |
| 2025-12-10 | 16.100 | 16.000 | -0.070 | -0.44% | 15.820 | 16.160 | 8754 | 1398.880 | 1.40% |
| 2025-12-09 | 16.570 | 16.070 | -0.380 | -2.31% | 15.900 | 16.570 | 13711 | 2224.436 | 2.19% |
| 2025-12-08 | 16.360 | 16.450 | 0.130 | 0.80% | 16.360 | 16.730 | 10601 | 1759.068 | 1.70% |
| 2025-12-05 | 16.190 | 16.320 | 0.360 | 2.26% | 15.860 | 16.430 | 8976 | 1453.303 | 1.44% |
| 2025-12-04 | 16.380 | 15.960 | -0.440 | -2.68% | 15.830 | 16.500 | 11930 | 1924.444 | 1.91% |
| 2025-12-03 | 16.760 | 16.400 | -0.360 | -2.15% | 16.270 | 16.760 | 10158 | 1669.371 | 1.63% |
| 2025-12-02 | 17.180 | 16.760 | -0.410 | -2.39% | 16.540 | 17.180 | 12028 | 2015.665 | 1.93% |
| 2025-12-01 | 16.760 | 17.170 | 0.570 | 3.43% | 16.440 | 17.210 | 16226 | 2735.615 | 2.60% |
| 2025-11-28 | 16.840 | 16.600 | -0.090 | -0.54% | 16.430 | 16.850 | 10480 | 1740.859 | 1.68% |
| 2025-11-27 | 17.190 | 16.690 | -0.220 | -1.30% | 16.540 | 17.190 | 9521 | 1594.917 | 1.52% |
| 2025-11-26 | 17.120 | 16.910 | -0.210 | -1.23% | 16.710 | 17.280 | 8942 | 1514.944 | 1.43% |
| 2025-11-25 | 17.080 | 17.120 | 0.100 | 0.59% | 17.000 | 17.520 | 7672 | 1322.675 | 1.23% |
| 2025-11-24 | 17.000 | 17.020 | 0.160 | 0.95% | 16.700 | 17.200 | 6457 | 1096.530 | 1.03% |
| 2025-11-21 | 17.420 | 16.860 | -0.720 | -4.10% | 16.710 | 17.570 | 13242 | 2258.966 | 2.12% |
| 2025-11-20 | 18.020 | 17.580 | -0.340 | -1.90% | 17.530 | 18.210 | 8736 | 1556.195 | 1.40% |
| 2025-11-19 | 18.640 | 17.920 | -0.760 | -4.07% | 17.800 | 18.640 | 15483 | 2797.558 | 2.48% |
| 2025-11-18 | 18.860 | 18.680 | -0.270 | -1.42% | 18.570 | 18.950 | 12336 | 2308.388 | 1.97% |
| 2025-11-17 | 19.430 | 18.950 | -0.470 | -2.42% | 18.860 | 19.490 | 11483 | 2191.249 | 1.84% |
| 2025-11-14 | 19.660 | 19.420 | -0.340 | -1.72% | 19.380 | 19.850 | 10094 | 1978.656 | 1.62% |
| 2025-11-13 | 19.620 | 19.760 | 0.100 | 0.51% | 19.500 | 19.940 | 10881 | 2156.014 | 1.74% |
| 2025-11-12 | 19.790 | 19.660 | 0.000 | 0.00% | 19.530 | 19.880 | 9499 | 1867.719 | 1.52% |
| 2025-11-11 | 19.650 | 19.660 | -0.020 | -0.10% | 19.440 | 19.880 | 9679 | 1901.944 | 1.55% |
| 2025-11-10 | 19.970 | 19.680 | -0.300 | -1.50% | 19.580 | 20.170 | 12321 | 2426.228 | 1.97% |
| 2025-11-07 | 20.700 | 19.980 | -0.920 | -4.40% | 19.970 | 20.700 | 22557 | 4560.236 | 3.61% |
| 2025-11-06 | 20.130 | 20.900 | 0.790 | 3.93% | 20.110 | 21.100 | 28562 | 5888.408 | 4.57% |
| 2025-11-05 | 19.890 | 20.110 | -0.010 | -0.05% | 19.830 | 20.350 | 11509 | 2313.438 | 1.84% |
| 2025-11-04 | 20.670 | 20.120 | -0.740 | -3.55% | 19.990 | 20.860 | 14253 | 2881.807 | 2.28% |
| 2025-11-03 | 21.200 | 20.860 | -0.210 | -1.00% | 20.490 | 21.200 | 14590 | 3037.671 | 2.34% |
| 2025-10-31 | 20.860 | 21.070 | 0.180 | 0.86% | 20.420 | 21.300 | 20304 | 4263.290 | 3.25% |
| 2025-10-30 | 21.000 | 20.890 | 0.010 | 0.05% | 20.500 | 21.390 | 26020 | 5464.439 | 4.17% |
| 2025-10-29 | 19.770 | 20.880 | 1.470 | 7.57% | 19.230 | 20.880 | 23509 | 4739.176 | 3.76% |
| 2025-10-28 | 19.960 | 19.410 | -0.410 | -2.07% | 19.410 | 20.000 | 7481 | 1472.175 | 1.20% |
| 2025-10-27 | 19.520 | 19.820 | -0.070 | -0.35% | 19.520 | 20.200 | 8789 | 1748.597 | 1.41% |
| 2025-10-24 | 20.040 | 19.890 | 0.020 | 0.10% | 19.690 | 20.080 | 9114 | 1811.990 | 1.46% |
| 2025-10-23 | 20.000 | 19.870 | -0.100 | -0.50% | 19.500 | 20.010 | 9241 | 1819.145 | 1.48% |
| 2025-10-22 | 19.980 | 19.970 | 0.040 | 0.20% | 19.670 | 20.410 | 11271 | 2262.227 | 1.80% |
| 2025-10-21 | 19.180 | 19.930 | 0.780 | 4.07% | 19.110 | 20.000 | 13994 | 2758.582 | 2.24% |
| 2025-10-20 | 19.300 | 19.150 | 0.070 | 0.37% | 19.020 | 19.480 | 7278 | 1398.372 | 1.17% |
| 2025-10-17 | 20.000 | 19.080 | -0.900 | -4.50% | 19.000 | 20.000 | 11342 | 2208.077 | 1.82% |
| 2025-10-16 | 20.010 | 19.980 | -0.170 | -0.84% | 19.850 | 20.680 | 11365 | 2301.064 | 1.82% |
深证大盘股票行情在线 K线走势图
摩尔线程(920833)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
