摩尔线程(920834)股票行情
摩尔线程(920834)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 | 14.500 | 14.570 | 0.050 | 0.34% | 14.420 | 14.750 | 7893 | 1154.780 | 1.26% |
| 2026-02-05 | 15.020 | 14.520 | -0.500 | -3.33% | 14.510 | 15.090 | 16461 | 2431.159 | 2.62% |
| 2026-02-04 | 15.300 | 15.020 | -0.110 | -0.73% | 14.920 | 15.300 | 11171 | 1683.028 | 1.78% |
| 2026-02-03 | 15.000 | 15.130 | 0.220 | 1.48% | 14.850 | 15.150 | 9167 | 1379.965 | 1.46% |
| 2026-02-02 | 15.050 | 14.910 | -0.210 | -1.39% | 14.860 | 15.300 | 10582 | 1602.191 | 1.69% |
| 2026-01-30 | 15.290 | 15.120 | -0.090 | -0.59% | 15.000 | 15.380 | 12987 | 1975.064 | 2.07% |
| 2026-01-29 | 15.470 | 15.210 | -0.300 | -1.93% | 15.200 | 15.480 | 16409 | 2509.122 | 2.61% |
| 2026-01-28 | 15.630 | 15.510 | -0.020 | -0.13% | 15.400 | 15.700 | 13634 | 2119.956 | 2.17% |
| 2026-01-27 | 15.910 | 15.530 | -0.200 | -1.27% | 15.370 | 16.080 | 20317 | 3170.837 | 3.24% |
| 2026-01-26 | 16.200 | 15.730 | -0.320 | -1.99% | 15.490 | 16.200 | 21322 | 3352.248 | 3.40% |
| 2026-01-23 | 16.010 | 16.050 | 0.050 | 0.31% | 15.910 | 16.200 | 20898 | 3359.081 | 3.33% |
| 2026-01-22 | 15.690 | 16.000 | 0.400 | 2.56% | 15.620 | 16.000 | 15485 | 2448.633 | 2.47% |
| 2026-01-21 | 15.700 | 15.600 | -0.100 | -0.64% | 15.530 | 15.740 | 10574 | 1653.863 | 1.68% |
| 2026-01-20 | 15.940 | 15.700 | -0.120 | -0.76% | 15.550 | 15.980 | 18843 | 2961.452 | 3.00% |
| 2026-01-19 | 16.070 | 15.820 | -0.360 | -2.22% | 15.800 | 16.140 | 21393 | 3399.358 | 3.41% |
| 2026-01-16 | 16.110 | 16.180 | 0.080 | 0.50% | 16.040 | 16.390 | 23802 | 3847.933 | 3.79% |
| 2026-01-15 | 16.480 | 16.100 | -0.780 | -4.62% | 16.000 | 16.860 | 47411 | 7747.917 | 7.55% |
| 2026-01-14 | 16.200 | 16.880 | 0.680 | 4.20% | 16.200 | 17.650 | 73495 | 12375.621 | 11.70% |
| 2026-01-13 | 16.290 | 16.200 | 0.000 | 0.00% | 15.890 | 16.630 | 46845 | 7665.265 | 7.46% |
| 2026-01-12 | 15.800 | 16.200 | 0.440 | 2.79% | 15.590 | 16.200 | 38407 | 6131.662 | 6.12% |
| 2026-01-09 | 15.880 | 15.760 | -0.140 | -0.88% | 15.660 | 16.060 | 24879 | 3940.080 | 3.96% |
| 2026-01-08 | 15.730 | 15.900 | 0.090 | 0.57% | 15.620 | 15.970 | 20325 | 3213.425 | 3.24% |
| 2026-01-07 | 16.140 | 15.810 | -0.110 | -0.69% | 15.750 | 16.250 | 22767 | 3642.611 | 3.63% |
| 2026-01-06 | 15.600 | 15.920 | 0.300 | 1.92% | 15.580 | 15.950 | 22972 | 3640.207 | 3.66% |
| 2026-01-05 | 15.390 | 15.620 | 0.250 | 1.63% | 15.330 | 15.670 | 18486 | 2873.433 | 2.94% |
| 2025-12-31 | 15.430 | 15.370 | -0.050 | -0.32% | 15.200 | 15.500 | 18816 | 2881.533 | 3.00% |
| 2025-12-30 | 15.690 | 15.420 | -0.260 | -1.66% | 15.420 | 15.730 | 20215 | 3138.081 | 3.22% |
| 2025-12-29 | 15.860 | 15.680 | -0.100 | -0.63% | 15.620 | 15.940 | 19184 | 3024.268 | 3.05% |
| 2025-12-26 | 15.880 | 15.780 | -0.180 | -1.13% | 15.770 | 16.070 | 23052 | 3652.672 | 3.67% |
| 2025-12-25 | 16.190 | 15.960 | -0.720 | -4.32% | 15.800 | 16.280 | 48311 | 7723.302 | 7.69% |
| 2025-12-24 | 16.610 | 16.680 | 0.130 | 0.79% | 16.270 | 16.780 | 22692 | 3746.043 | 3.61% |
| 2025-12-23 | 17.400 | 16.550 | -0.930 | -5.32% | 16.470 | 17.410 | 46436 | 7826.351 | 7.39% |
| 2025-12-22 | 17.200 | 17.480 | 0.120 | 0.69% | 17.020 | 17.600 | 38531 | 6644.185 | 6.14% |
| 2025-12-19 | 17.580 | 17.360 | -0.530 | -2.96% | 17.010 | 17.780 | 58454 | 10190.490 | 9.31% |
| 2025-12-18 | 16.570 | 17.890 | 1.330 | 8.03% | 16.390 | 17.900 | 75405 | 13109.812 | 12.01% |
| 2025-12-17 | 16.610 | 16.560 | -0.200 | -1.19% | 16.200 | 16.800 | 28722 | 4729.852 | 4.57% |
| 2025-12-16 | 17.300 | 16.760 | 0.380 | 2.32% | 16.400 | 17.500 | 42925 | 7228.521 | 6.84% |
| 2025-12-15 | 15.790 | 16.380 | 0.460 | 2.89% | 15.710 | 16.710 | 31302 | 5126.729 | 4.98% |
| 2025-12-12 | 15.900 | 15.920 | -0.270 | -1.67% | 15.580 | 16.500 | 29760 | 4798.647 | 4.74% |
| 2025-12-11 | 15.780 | 16.190 | 0.510 | 3.25% | 15.160 | 16.450 | 48587 | 7699.046 | 7.74% |
| 2025-12-10 | 16.010 | 15.680 | -0.390 | -2.43% | 15.490 | 16.200 | 26850 | 4220.309 | 4.28% |
| 2025-12-09 | 16.860 | 16.070 | -0.630 | -3.77% | 15.920 | 17.040 | 30983 | 5054.484 | 4.93% |
| 2025-12-08 | 16.640 | 16.700 | 0.210 | 1.27% | 16.480 | 16.860 | 19204 | 3207.193 | 3.06% |
| 2025-12-05 | 16.380 | 16.490 | 0.150 | 0.92% | 15.900 | 16.600 | 27367 | 4457.047 | 4.36% |
| 2025-12-04 | 17.210 | 16.340 | -0.860 | -5.00% | 16.310 | 17.300 | 31847 | 5321.306 | 5.07% |
| 2025-12-03 | 16.990 | 17.200 | 0.440 | 2.63% | 16.550 | 17.370 | 34948 | 5953.007 | 5.57% |
| 2025-12-02 | 17.450 | 16.760 | -0.640 | -3.68% | 16.760 | 17.590 | 31995 | 5454.115 | 5.10% |
| 2025-12-01 | 17.600 | 17.400 | 0.110 | 0.64% | 16.990 | 17.600 | 31330 | 5425.035 | 4.99% |
| 2025-11-28 | 17.290 | 17.290 | 0.110 | 0.64% | 16.720 | 17.370 | 28202 | 4794.999 | 4.49% |
| 2025-11-27 | 17.980 | 17.180 | -0.640 | -3.59% | 17.170 | 18.080 | 35820 | 6257.271 | 5.70% |
| 2025-11-26 | 18.350 | 17.820 | -0.480 | -2.62% | 17.350 | 18.350 | 52838 | 9334.986 | 8.41% |
| 2025-11-25 | 17.200 | 18.300 | 1.630 | 9.78% | 16.870 | 18.480 | 73018 | 13065.088 | 11.63% |
| 2025-11-24 | 17.230 | 16.670 | -0.300 | -1.77% | 16.100 | 17.230 | 38687 | 6442.362 | 6.16% |
| 2025-11-21 | 16.900 | 16.970 | 0.050 | 0.30% | 16.320 | 17.320 | 42902 | 7266.505 | 6.83% |
| 2025-11-20 | 18.200 | 16.920 | -1.000 | -5.58% | 16.890 | 18.400 | 46817 | 8279.795 | 7.46% |
| 2025-11-19 | 18.330 | 17.920 | -0.340 | -1.86% | 17.200 | 18.330 | 54023 | 9525.237 | 8.60% |
| 2025-11-18 | 17.470 | 18.260 | 0.890 | 5.12% | 17.320 | 18.440 | 73215 | 13209.224 | 11.66% |
| 2025-11-17 | 17.910 | 17.370 | -0.660 | -3.66% | 17.370 | 18.000 | 56320 | 9940.710 | 8.97% |
| 2025-11-14 | 19.800 | 18.030 | -2.120 | -10.52% | 18.010 | 20.120 | 107662 | 20246.928 | 17.14% |
| 2025-11-13 | 19.200 | 20.150 | 0.800 | 4.13% | 18.900 | 20.970 | 109290 | 21837.553 | 17.40% |
| 2025-11-12 | 18.490 | 19.350 | 0.870 | 4.71% | 18.250 | 22.300 | 131006 | 26300.604 | 20.86% |
| 2025-11-11 | 18.020 | 18.480 | 0.460 | 2.55% | 17.440 | 18.770 | 80997 | 14565.144 | 12.90% |
| 2025-11-10 | 17.320 | 18.020 | 0.680 | 3.92% | 17.010 | 18.180 | 78035 | 13837.867 | 12.43% |
| 2025-11-07 | 16.900 | 17.340 | 0.780 | 4.71% | 16.530 | 18.550 | 109338 | 19260.766 | 17.41% |
| 2025-11-06 | 16.730 | 16.560 | -0.150 | -0.90% | 16.350 | 16.840 | 33477 | 5533.814 | 5.33% |
| 2025-11-05 | 16.360 | 16.710 | 0.230 | 1.40% | 16.220 | 16.910 | 34447 | 5740.262 | 5.49% |
| 2025-11-04 | 16.800 | 16.480 | -0.450 | -2.66% | 16.310 | 16.830 | 38747 | 6407.492 | 6.17% |
| 2025-11-03 | 17.220 | 16.930 | -0.790 | -4.46% | 16.750 | 17.500 | 68851 | 11725.638 | 10.96% |
| 2025-10-31 | 16.980 | 17.720 | 0.960 | 5.73% | 16.410 | 18.000 | 90698 | 15626.918 | 14.44% |
| 2025-10-30 | 16.520 | 16.760 | 0.230 | 1.39% | 16.400 | 17.390 | 86545 | 14616.387 | 13.78% |
| 2025-10-29 | 15.740 | 16.530 | 0.840 | 5.35% | 15.310 | 16.720 | 60305 | 9675.064 | 9.60% |
| 2025-10-28 | 15.550 | 15.690 | 0.070 | 0.45% | 15.360 | 15.940 | 25793 | 4025.302 | 4.11% |
| 2025-10-27 | 15.800 | 15.620 | -0.210 | -1.33% | 15.500 | 15.880 | 26575 | 4161.749 | 4.23% |
| 2025-10-24 | 16.380 | 15.830 | -0.180 | -1.12% | 15.610 | 16.380 | 35797 | 5666.644 | 5.70% |
| 2025-10-23 | 15.600 | 16.010 | 0.510 | 3.29% | 15.200 | 16.190 | 48558 | 7654.001 | 7.73% |
| 2025-10-22 | 15.690 | 15.500 | -0.170 | -1.08% | 15.350 | 16.180 | 48716 | 7685.384 | 7.76% |
| 2025-10-21 | 14.780 | 15.670 | 0.860 | 5.81% | 14.780 | 15.800 | 58443 | 9071.166 | 9.31% |
| 2025-10-20 | 14.760 | 14.810 | 0.220 | 1.51% | 14.660 | 14.900 | 18731 | 2765.858 | 2.98% |
| 2025-10-17 | 15.100 | 14.590 | -0.430 | -2.86% | 14.580 | 15.100 | 29612 | 4375.287 | 4.72% |
| 2025-10-16 | 15.690 | 15.020 | -0.730 | -4.63% | 14.820 | 15.840 | 43382 | 6602.896 | 6.91% |
深证大盘股票行情在线 K线走势图
摩尔线程(920834)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
