摩尔线程(920837)股票行情
摩尔线程(920837)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 | 14.460 | 14.500 | -0.030 | -0.21% | 14.370 | 14.690 | 9544 | 1391.131 | 0.70% |
| 2026-02-05 | 14.880 | 14.530 | -0.300 | -2.02% | 14.510 | 14.880 | 6927 | 1014.374 | 0.51% |
| 2026-02-04 | 14.800 | 14.830 | -0.040 | -0.27% | 14.700 | 15.000 | 8841 | 1311.377 | 0.65% |
| 2026-02-03 | 14.870 | 14.870 | 0.290 | 1.99% | 14.560 | 14.880 | 10834 | 1594.103 | 0.79% |
| 2026-02-02 | 14.820 | 14.580 | -0.100 | -0.68% | 14.470 | 14.930 | 9428 | 1390.894 | 0.69% |
| 2026-01-30 | 14.750 | 14.680 | -0.050 | -0.34% | 14.560 | 14.860 | 8194 | 1205.171 | 0.60% |
| 2026-01-29 | 14.960 | 14.730 | -0.270 | -1.80% | 14.700 | 14.970 | 9588 | 1421.174 | 0.70% |
| 2026-01-28 | 15.250 | 15.000 | -0.200 | -1.32% | 15.000 | 15.300 | 9806 | 1480.708 | 0.72% |
| 2026-01-27 | 15.220 | 15.200 | -0.050 | -0.33% | 14.880 | 15.350 | 16579 | 2507.207 | 1.21% |
| 2026-01-26 | 15.520 | 15.250 | -0.270 | -1.74% | 15.090 | 15.670 | 17961 | 2754.146 | 1.31% |
| 2026-01-23 | 15.470 | 15.520 | 0.040 | 0.26% | 15.300 | 15.900 | 24757 | 3855.389 | 1.81% |
| 2026-01-22 | 15.500 | 15.480 | 0.270 | 1.78% | 15.130 | 15.790 | 25020 | 3858.326 | 1.83% |
| 2026-01-21 | 15.660 | 15.210 | 0.130 | 0.86% | 15.190 | 15.660 | 25244 | 3891.456 | 1.85% |
| 2026-01-20 | 15.180 | 15.080 | 0.010 | 0.07% | 14.780 | 15.280 | 16074 | 2419.477 | 1.18% |
| 2026-01-19 | 15.390 | 15.070 | -0.230 | -1.50% | 15.000 | 15.390 | 16141 | 2445.216 | 1.18% |
| 2026-01-16 | 15.500 | 15.300 | 0.060 | 0.39% | 15.100 | 15.500 | 12171 | 1856.366 | 0.89% |
| 2026-01-15 | 15.450 | 15.240 | -0.160 | -1.04% | 15.170 | 15.550 | 13763 | 2112.632 | 1.01% |
| 2026-01-14 | 15.230 | 15.400 | 0.150 | 0.98% | 15.100 | 15.620 | 22600 | 3468.802 | 1.65% |
| 2026-01-13 | 15.620 | 15.250 | -0.210 | -1.36% | 15.060 | 15.760 | 27279 | 4204.611 | 1.99% |
| 2026-01-12 | 15.100 | 15.460 | 0.360 | 2.38% | 15.030 | 15.490 | 27168 | 4145.999 | 1.99% |
| 2026-01-09 | 14.920 | 15.100 | 0.090 | 0.60% | 14.920 | 15.260 | 16291 | 2460.456 | 1.19% |
| 2026-01-08 | 14.860 | 15.010 | 0.210 | 1.42% | 14.660 | 15.250 | 14697 | 2206.025 | 1.07% |
| 2026-01-07 | 15.020 | 14.800 | -0.120 | -0.80% | 14.680 | 15.160 | 14192 | 2115.188 | 1.04% |
| 2026-01-06 | 14.500 | 14.920 | 0.380 | 2.61% | 14.450 | 15.400 | 18177 | 2683.981 | 1.33% |
| 2026-01-05 | 14.610 | 14.540 | -0.040 | -0.27% | 14.340 | 14.610 | 14618 | 2111.240 | 1.07% |
| 2025-12-31 | 14.580 | 14.580 | 0.180 | 1.25% | 14.330 | 14.800 | 17140 | 2494.247 | 1.25% |
| 2025-12-30 | 14.610 | 14.400 | -0.170 | -1.17% | 14.320 | 14.690 | 13617 | 1970.497 | 1.00% |
| 2025-12-29 | 14.880 | 14.570 | -0.340 | -2.28% | 14.560 | 14.880 | 12155 | 1781.719 | 0.89% |
| 2025-12-26 | 14.710 | 14.910 | 0.130 | 0.88% | 14.590 | 14.920 | 13811 | 2046.746 | 1.01% |
| 2025-12-25 | 14.600 | 14.780 | 0.140 | 0.96% | 14.560 | 14.840 | 14611 | 2152.434 | 1.07% |
| 2025-12-24 | 14.610 | 14.640 | 0.030 | 0.21% | 14.500 | 14.870 | 11380 | 1661.107 | 0.83% |
| 2025-12-23 | 15.020 | 14.610 | -0.490 | -3.25% | 14.520 | 15.100 | 22290 | 3286.226 | 1.63% |
| 2025-12-22 | 15.200 | 15.100 | -0.100 | -0.66% | 14.950 | 15.270 | 12400 | 1868.073 | 0.91% |
| 2025-12-19 | 15.100 | 15.200 | 0.250 | 1.67% | 14.850 | 15.260 | 15447 | 2341.995 | 1.13% |
| 2025-12-18 | 14.850 | 14.950 | -0.030 | -0.20% | 14.710 | 15.130 | 13641 | 2043.346 | 1.00% |
| 2025-12-17 | 15.120 | 14.980 | -0.140 | -0.93% | 14.660 | 15.190 | 21656 | 3221.685 | 1.58% |
| 2025-12-16 | 15.480 | 15.120 | -0.520 | -3.32% | 15.080 | 15.720 | 40367 | 6192.080 | 2.95% |
| 2025-12-15 | 15.510 | 15.640 | 0.090 | 0.58% | 15.040 | 16.100 | 48167 | 7465.074 | 3.52% |
| 2025-12-12 | 14.480 | 15.550 | 0.950 | 6.51% | 14.260 | 16.220 | 74886 | 11638.043 | 5.47% |
| 2025-12-11 | 14.140 | 14.600 | 0.610 | 4.36% | 13.820 | 14.750 | 33355 | 4815.058 | 2.44% |
| 2025-12-10 | 13.890 | 13.990 | 0.120 | 0.87% | 13.720 | 14.080 | 8209 | 1137.902 | 0.60% |
| 2025-12-09 | 14.300 | 13.870 | -0.260 | -1.84% | 13.850 | 14.300 | 9173 | 1284.056 | 0.67% |
| 2025-12-08 | 14.100 | 14.130 | 0.130 | 0.93% | 14.020 | 14.170 | 14088 | 1988.077 | 1.03% |
| 2025-12-05 | 13.760 | 14.000 | 0.260 | 1.89% | 13.650 | 14.090 | 10460 | 1454.361 | 0.76% |
| 2025-12-04 | 13.960 | 13.740 | -0.220 | -1.58% | 13.720 | 14.130 | 14136 | 1965.169 | 1.03% |
| 2025-12-03 | 14.080 | 13.960 | -0.190 | -1.34% | 13.940 | 14.310 | 12273 | 1727.810 | 0.90% |
| 2025-12-02 | 14.650 | 14.150 | -0.340 | -2.35% | 14.050 | 14.650 | 10908 | 1556.962 | 0.80% |
| 2025-12-01 | 13.990 | 14.490 | 0.520 | 3.72% | 13.860 | 14.540 | 19731 | 2813.984 | 1.44% |
| 2025-11-28 | 14.090 | 13.970 | -0.110 | -0.78% | 13.750 | 14.160 | 18052 | 2506.078 | 1.32% |
| 2025-11-27 | 14.350 | 14.080 | -0.220 | -1.54% | 14.020 | 14.450 | 14255 | 2027.944 | 1.04% |
| 2025-11-26 | 14.490 | 14.300 | -0.190 | -1.31% | 14.210 | 14.570 | 10837 | 1558.396 | 0.79% |
| 2025-11-25 | 14.420 | 14.490 | 0.150 | 1.05% | 14.340 | 14.690 | 17843 | 2591.637 | 1.30% |
| 2025-11-24 | 14.360 | 14.340 | 0.110 | 0.77% | 14.190 | 14.440 | 12458 | 1783.633 | 0.91% |
| 2025-11-21 | 14.810 | 14.230 | -0.720 | -4.82% | 14.110 | 15.020 | 21080 | 3056.709 | 1.54% |
| 2025-11-20 | 15.590 | 14.950 | -0.510 | -3.30% | 14.920 | 15.730 | 19043 | 2906.299 | 1.39% |
| 2025-11-19 | 15.740 | 15.460 | -0.200 | -1.28% | 15.370 | 15.750 | 11352 | 1762.093 | 0.83% |
| 2025-11-18 | 15.890 | 15.660 | -0.220 | -1.39% | 15.580 | 15.940 | 13856 | 2178.729 | 1.01% |
| 2025-11-17 | 16.560 | 15.880 | -0.670 | -4.05% | 15.750 | 16.650 | 34650 | 5567.101 | 2.53% |
| 2025-11-14 | 16.870 | 16.550 | -0.420 | -2.47% | 16.460 | 16.880 | 18923 | 3157.502 | 1.38% |
| 2025-11-13 | 16.800 | 16.970 | 0.210 | 1.25% | 16.670 | 17.180 | 19241 | 3261.868 | 1.41% |
| 2025-11-12 | 16.990 | 16.760 | -0.240 | -1.41% | 16.600 | 17.030 | 21081 | 3530.323 | 1.54% |
| 2025-11-11 | 17.000 | 17.000 | -0.170 | -0.99% | 16.860 | 17.450 | 26488 | 4517.915 | 1.94% |
| 2025-11-10 | 17.540 | 17.170 | 0.310 | 1.84% | 17.000 | 18.300 | 39634 | 6900.728 | 2.90% |
| 2025-11-07 | 17.370 | 16.860 | -0.510 | -2.94% | 16.750 | 17.400 | 45742 | 7745.782 | 3.34% |
| 2025-11-06 | 16.740 | 17.370 | 0.710 | 4.26% | 16.680 | 18.000 | 68526 | 12051.671 | 5.01% |
| 2025-11-05 | 16.450 | 16.660 | 0.000 | 0.00% | 16.410 | 16.800 | 13251 | 2201.936 | 0.97% |
| 2025-11-04 | 16.820 | 16.660 | -0.160 | -0.95% | 16.450 | 17.050 | 12290 | 2046.059 | 0.90% |
| 2025-11-03 | 17.280 | 16.820 | -0.240 | -1.41% | 16.720 | 17.280 | 16441 | 2787.572 | 1.20% |
| 2025-10-31 | 16.710 | 17.060 | 0.380 | 2.28% | 16.600 | 17.330 | 27373 | 4657.695 | 2.00% |
| 2025-10-30 | 16.880 | 16.680 | -0.200 | -1.18% | 16.680 | 17.400 | 40259 | 6897.070 | 2.94% |
| 2025-10-29 | 16.370 | 16.880 | 0.830 | 5.17% | 16.100 | 16.990 | 34085 | 5664.076 | 2.49% |
| 2025-10-28 | 16.570 | 16.050 | -0.340 | -2.07% | 16.040 | 16.570 | 14786 | 2393.941 | 1.08% |
| 2025-10-27 | 16.410 | 16.390 | -0.040 | -0.24% | 16.210 | 16.560 | 7625 | 1247.102 | 0.56% |
| 2025-10-24 | 16.260 | 16.430 | 0.210 | 1.29% | 16.180 | 16.470 | 8876 | 1449.210 | 0.65% |
| 2025-10-23 | 16.500 | 16.220 | -0.280 | -1.70% | 16.050 | 16.500 | 10633 | 1721.642 | 0.78% |
| 2025-10-22 | 16.300 | 16.500 | 0.210 | 1.29% | 16.010 | 16.970 | 25939 | 4297.377 | 1.90% |
| 2025-10-21 | 15.660 | 16.290 | 0.710 | 4.56% | 15.580 | 16.310 | 17813 | 2854.463 | 1.30% |
| 2025-10-20 | 15.820 | 15.580 | -0.030 | -0.19% | 15.440 | 15.850 | 12144 | 1895.857 | 0.89% |
| 2025-10-17 | 16.080 | 15.610 | -0.460 | -2.86% | 15.580 | 16.180 | 11481 | 1815.852 | 0.84% |
| 2025-10-16 | 16.430 | 16.070 | -0.340 | -2.07% | 16.030 | 16.660 | 11967 | 1952.765 | 0.87% |
深证大盘股票行情在线 K线走势图
摩尔线程(920837)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
