摩尔线程(920855)股票行情
摩尔线程(920855)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 | 18.240 | 18.280 | 0.030 | 0.16% | 18.140 | 18.540 | 4460 | 820.348 | 0.67% |
| 2026-02-05 | 18.360 | 18.250 | -0.240 | -1.30% | 18.180 | 18.570 | 6564 | 1204.047 | 0.98% |
| 2026-02-04 | 18.920 | 18.490 | -0.170 | -0.91% | 18.360 | 19.140 | 11338 | 2122.196 | 1.69% |
| 2026-02-03 | 18.860 | 18.660 | -0.020 | -0.11% | 18.550 | 19.010 | 9888 | 1852.656 | 1.47% |
| 2026-02-02 | 19.970 | 18.680 | -1.490 | -7.39% | 18.480 | 19.970 | 23043 | 4406.049 | 3.44% |
| 2026-01-30 | 19.400 | 20.170 | 1.010 | 5.27% | 19.100 | 21.960 | 36539 | 7577.897 | 5.45% |
| 2026-01-29 | 19.080 | 19.160 | -0.310 | -1.59% | 19.010 | 19.370 | 5829 | 1118.763 | 0.87% |
| 2026-01-28 | 19.320 | 19.470 | 0.260 | 1.35% | 19.190 | 19.660 | 7031 | 1364.158 | 1.05% |
| 2026-01-27 | 19.600 | 19.210 | -0.470 | -2.39% | 18.260 | 19.620 | 6220 | 1197.472 | 0.93% |
| 2026-01-26 | 20.070 | 19.680 | -0.430 | -2.14% | 19.620 | 20.070 | 6340 | 1253.227 | 0.95% |
| 2026-01-23 | 19.780 | 20.110 | 0.390 | 1.98% | 19.510 | 20.260 | 10317 | 2056.775 | 1.54% |
| 2026-01-22 | 19.570 | 19.720 | 0.160 | 0.82% | 19.410 | 19.890 | 8415 | 1653.639 | 1.26% |
| 2026-01-21 | 19.390 | 19.560 | 0.340 | 1.77% | 19.110 | 19.600 | 6929 | 1348.718 | 1.03% |
| 2026-01-20 | 19.370 | 19.220 | -0.180 | -0.93% | 19.000 | 19.500 | 4949 | 952.127 | 0.74% |
| 2026-01-19 | 19.490 | 19.400 | -0.160 | -0.82% | 19.150 | 19.490 | 3949 | 763.264 | 0.59% |
| 2026-01-16 | 19.810 | 19.560 | 0.070 | 0.36% | 19.270 | 19.820 | 5341 | 1041.445 | 0.80% |
| 2026-01-15 | 19.670 | 19.490 | -0.180 | -0.92% | 19.300 | 19.870 | 7019 | 1371.428 | 1.05% |
| 2026-01-14 | 19.300 | 19.670 | 0.490 | 2.55% | 19.090 | 20.000 | 12255 | 2406.524 | 1.83% |
| 2026-01-13 | 19.100 | 19.180 | 0.100 | 0.52% | 19.010 | 19.900 | 14110 | 2744.695 | 2.10% |
| 2026-01-12 | 18.870 | 19.080 | 0.400 | 2.14% | 18.550 | 19.160 | 8247 | 1557.671 | 1.23% |
| 2026-01-09 | 18.600 | 18.680 | 0.220 | 1.19% | 18.120 | 18.690 | 7172 | 1330.032 | 1.07% |
| 2026-01-08 | 18.190 | 18.460 | 0.260 | 1.43% | 18.030 | 18.520 | 4725 | 866.837 | 0.70% |
| 2026-01-07 | 18.430 | 18.200 | -0.230 | -1.25% | 18.030 | 18.550 | 5200 | 952.072 | 0.78% |
| 2026-01-06 | 18.200 | 18.430 | 0.330 | 1.82% | 18.110 | 18.440 | 6083 | 1114.889 | 0.91% |
| 2026-01-05 | 18.230 | 18.100 | 0.120 | 0.67% | 17.670 | 18.230 | 4406 | 794.492 | 0.66% |
| 2025-12-31 | 17.740 | 17.980 | 0.240 | 1.35% | 17.700 | 18.150 | 5477 | 983.602 | 0.82% |
| 2025-12-30 | 17.720 | 17.740 | 0.020 | 0.11% | 17.430 | 18.050 | 6571 | 1166.633 | 0.98% |
| 2025-12-29 | 18.090 | 17.720 | -0.360 | -1.99% | 17.590 | 18.090 | 6648 | 1177.850 | 0.99% |
| 2025-12-26 | 18.320 | 18.080 | -0.230 | -1.26% | 18.000 | 18.370 | 5748 | 1043.635 | 0.86% |
| 2025-12-25 | 18.300 | 18.310 | -0.010 | -0.05% | 18.130 | 18.590 | 4100 | 752.900 | 0.61% |
| 2025-12-24 | 18.330 | 18.320 | -0.020 | -0.11% | 18.010 | 18.460 | 2959 | 541.941 | 0.44% |
| 2025-12-23 | 18.900 | 18.340 | -0.520 | -2.76% | 18.160 | 18.900 | 6930 | 1277.573 | 1.03% |
| 2025-12-22 | 18.720 | 18.860 | 0.330 | 1.78% | 18.460 | 18.890 | 5332 | 997.848 | 0.80% |
| 2025-12-19 | 18.280 | 18.530 | 0.190 | 1.04% | 18.250 | 18.820 | 6554 | 1216.182 | 0.98% |
| 2025-12-18 | 18.440 | 18.340 | -0.140 | -0.76% | 18.180 | 18.570 | 4633 | 850.331 | 0.69% |
| 2025-12-17 | 18.300 | 18.480 | 0.290 | 1.59% | 18.120 | 18.490 | 6520 | 1193.586 | 0.97% |
| 2025-12-16 | 18.380 | 18.190 | -0.210 | -1.14% | 18.030 | 18.630 | 6707 | 1230.435 | 1.00% |
| 2025-12-15 | 18.350 | 18.400 | 0.160 | 0.88% | 17.780 | 18.500 | 6568 | 1195.790 | 0.98% |
| 2025-12-12 | 18.280 | 18.240 | 0.300 | 1.67% | 17.880 | 18.770 | 13222 | 2435.281 | 1.97% |
| 2025-12-11 | 17.260 | 17.940 | 0.700 | 4.06% | 17.020 | 18.330 | 12475 | 2211.730 | 1.86% |
| 2025-12-10 | 17.600 | 17.240 | -0.200 | -1.15% | 17.100 | 17.690 | 4961 | 858.054 | 0.74% |
| 2025-12-09 | 17.870 | 17.440 | -0.470 | -2.62% | 17.420 | 18.040 | 4912 | 866.832 | 0.73% |
| 2025-12-08 | 17.870 | 17.910 | 0.260 | 1.47% | 17.640 | 18.180 | 5544 | 997.688 | 0.83% |
| 2025-12-05 | 17.350 | 17.650 | 0.350 | 2.02% | 17.070 | 17.720 | 5039 | 877.649 | 0.75% |
| 2025-12-04 | 17.840 | 17.300 | -0.540 | -3.03% | 17.210 | 17.970 | 4976 | 869.025 | 0.74% |
| 2025-12-03 | 18.010 | 17.840 | -0.280 | -1.55% | 17.740 | 18.120 | 3598 | 643.236 | 0.54% |
| 2025-12-02 | 18.680 | 18.120 | -0.300 | -1.63% | 17.910 | 18.680 | 6356 | 1154.544 | 0.95% |
| 2025-12-01 | 17.820 | 18.420 | 0.600 | 3.37% | 17.610 | 18.450 | 7556 | 1376.549 | 1.13% |
| 2025-11-28 | 17.880 | 17.820 | 0.120 | 0.68% | 17.580 | 17.880 | 3576 | 635.859 | 0.53% |
| 2025-11-27 | 18.000 | 17.700 | -0.300 | -1.67% | 17.700 | 18.120 | 3048 | 545.909 | 0.45% |
| 2025-11-26 | 18.520 | 18.000 | -0.290 | -1.59% | 17.920 | 18.520 | 4594 | 833.810 | 0.69% |
| 2025-11-25 | 18.020 | 18.290 | 0.270 | 1.50% | 17.980 | 18.560 | 5181 | 949.396 | 0.77% |
| 2025-11-24 | 18.570 | 18.020 | -0.230 | -1.26% | 17.660 | 18.570 | 9413 | 1699.199 | 1.40% |
| 2025-11-21 | 18.780 | 18.250 | -0.390 | -2.09% | 18.230 | 18.930 | 10363 | 1932.430 | 1.55% |
| 2025-11-20 | 19.330 | 18.640 | -0.460 | -2.41% | 18.580 | 19.380 | 7505 | 1414.996 | 1.12% |
| 2025-11-19 | 19.600 | 19.100 | -0.550 | -2.80% | 19.000 | 19.830 | 8474 | 1637.389 | 1.26% |
| 2025-11-18 | 19.620 | 19.650 | -0.180 | -0.91% | 19.420 | 20.160 | 7825 | 1538.795 | 1.17% |
| 2025-11-17 | 20.700 | 19.830 | -0.880 | -4.25% | 19.710 | 20.810 | 9411 | 1901.492 | 1.40% |
| 2025-11-14 | 20.540 | 20.710 | 0.000 | 0.00% | 20.540 | 21.000 | 11544 | 2401.976 | 1.72% |
| 2025-11-13 | 20.700 | 20.710 | 0.010 | 0.05% | 20.490 | 20.940 | 7760 | 1609.536 | 1.16% |
| 2025-11-12 | 20.590 | 20.700 | 0.220 | 1.07% | 20.300 | 20.800 | 4844 | 998.154 | 0.72% |
| 2025-11-11 | 20.270 | 20.480 | 0.210 | 1.04% | 20.040 | 20.630 | 5363 | 1092.971 | 0.80% |
| 2025-11-10 | 20.330 | 20.270 | -0.090 | -0.44% | 20.160 | 20.590 | 4898 | 993.553 | 0.73% |
| 2025-11-07 | 20.730 | 20.360 | -0.350 | -1.69% | 20.300 | 20.880 | 5319 | 1094.317 | 0.79% |
| 2025-11-06 | 21.180 | 20.710 | -0.070 | -0.34% | 20.520 | 21.180 | 6180 | 1280.824 | 0.92% |
| 2025-11-05 | 20.580 | 20.780 | 0.150 | 0.73% | 20.410 | 20.970 | 7604 | 1580.032 | 1.13% |
| 2025-11-04 | 21.100 | 20.630 | -0.400 | -1.90% | 20.460 | 21.170 | 7782 | 1613.459 | 1.16% |
| 2025-11-03 | 20.860 | 21.030 | 0.230 | 1.11% | 20.780 | 21.850 | 15787 | 3360.410 | 2.35% |
| 2025-10-31 | 20.540 | 20.800 | 0.120 | 0.58% | 20.400 | 21.110 | 8902 | 1853.433 | 1.33% |
| 2025-10-30 | 20.870 | 20.680 | -0.020 | -0.10% | 20.400 | 21.330 | 15157 | 3183.994 | 2.26% |
| 2025-10-29 | 19.740 | 20.700 | 0.890 | 4.49% | 19.420 | 20.800 | 12935 | 2609.734 | 1.93% |
| 2025-10-28 | 20.070 | 19.810 | -0.260 | -1.30% | 19.650 | 20.070 | 5956 | 1180.581 | 0.89% |
| 2025-10-27 | 20.180 | 20.070 | 0.020 | 0.10% | 19.860 | 20.230 | 5888 | 1176.851 | 0.88% |
| 2025-10-24 | 20.200 | 20.050 | 0.000 | 0.00% | 20.050 | 20.480 | 7860 | 1591.425 | 1.17% |
| 2025-10-23 | 19.800 | 20.050 | -0.030 | -0.15% | 19.600 | 20.080 | 5208 | 1032.356 | 0.78% |
| 2025-10-22 | 19.980 | 20.080 | 0.080 | 0.40% | 19.830 | 20.510 | 8850 | 1784.713 | 1.32% |
| 2025-10-21 | 19.500 | 20.000 | 0.650 | 3.36% | 19.220 | 20.120 | 9764 | 1934.618 | 1.46% |
| 2025-10-20 | 19.800 | 19.350 | -0.070 | -0.36% | 19.130 | 19.800 | 5786 | 1118.535 | 0.86% |
| 2025-10-17 | 19.680 | 19.420 | -0.290 | -1.47% | 19.310 | 19.900 | 6975 | 1359.512 | 1.04% |
| 2025-10-16 | 20.180 | 19.710 | -0.430 | -2.14% | 19.620 | 20.400 | 7792 | 1553.918 | 1.16% |
深证大盘股票行情在线 K线走势图
摩尔线程(920855)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
