摩尔线程(920856)股票行情
摩尔线程(920856)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 | 16.180 | 16.240 | 0.040 | 0.25% | 16.040 | 16.560 | 6083 | 991.157 | 1.15% |
| 2026-02-05 | 16.540 | 16.200 | -0.370 | -2.23% | 16.120 | 16.540 | 9599 | 1562.271 | 1.81% |
| 2026-02-04 | 16.670 | 16.570 | -0.120 | -0.72% | 16.450 | 16.670 | 8620 | 1425.012 | 1.62% |
| 2026-02-03 | 16.700 | 16.690 | 0.200 | 1.21% | 16.450 | 16.750 | 7671 | 1271.871 | 1.45% |
| 2026-02-02 | 16.930 | 16.490 | -0.450 | -2.66% | 16.380 | 16.940 | 8640 | 1439.322 | 1.63% |
| 2026-01-30 | 16.830 | 16.940 | 0.090 | 0.53% | 16.660 | 17.000 | 8829 | 1492.359 | 1.66% |
| 2026-01-29 | 16.790 | 16.850 | -0.040 | -0.24% | 16.710 | 17.170 | 8288 | 1398.502 | 1.56% |
| 2026-01-28 | 17.080 | 16.890 | -0.210 | -1.23% | 16.790 | 17.230 | 8274 | 1405.279 | 1.56% |
| 2026-01-27 | 17.430 | 17.100 | -0.230 | -1.33% | 16.610 | 17.430 | 11949 | 2027.172 | 2.25% |
| 2026-01-26 | 18.100 | 17.330 | -0.810 | -4.47% | 17.320 | 18.220 | 20436 | 3609.606 | 3.85% |
| 2026-01-23 | 18.280 | 18.140 | 0.030 | 0.17% | 18.050 | 18.290 | 11769 | 2139.123 | 2.22% |
| 2026-01-22 | 18.000 | 18.110 | 0.130 | 0.72% | 17.830 | 18.200 | 8081 | 1459.030 | 1.52% |
| 2026-01-21 | 17.720 | 17.980 | 0.180 | 1.01% | 17.720 | 18.200 | 5991 | 1075.255 | 1.13% |
| 2026-01-20 | 18.140 | 17.800 | -0.150 | -0.84% | 17.740 | 18.140 | 8212 | 1468.968 | 1.55% |
| 2026-01-19 | 18.300 | 17.950 | -0.210 | -1.16% | 17.910 | 18.480 | 10332 | 1875.572 | 1.95% |
| 2026-01-16 | 18.100 | 18.160 | 0.060 | 0.33% | 18.040 | 18.390 | 13860 | 2518.542 | 2.61% |
| 2026-01-15 | 18.520 | 18.100 | -0.230 | -1.25% | 18.030 | 18.840 | 18525 | 3404.206 | 3.49% |
| 2026-01-14 | 17.850 | 18.330 | 0.360 | 2.00% | 17.770 | 18.630 | 25214 | 4605.643 | 4.75% |
| 2026-01-13 | 18.250 | 17.970 | -0.170 | -0.94% | 17.810 | 18.660 | 22445 | 4096.453 | 4.23% |
| 2026-01-12 | 17.490 | 18.140 | 0.680 | 3.89% | 17.490 | 18.150 | 23617 | 4240.231 | 4.45% |
| 2026-01-09 | 17.360 | 17.460 | 0.090 | 0.52% | 17.220 | 17.640 | 12502 | 2181.931 | 2.36% |
| 2026-01-08 | 17.380 | 17.370 | 0.080 | 0.46% | 17.150 | 17.450 | 10077 | 1743.171 | 1.90% |
| 2026-01-07 | 17.480 | 17.290 | -0.200 | -1.14% | 17.190 | 17.790 | 15234 | 2672.009 | 2.87% |
| 2026-01-06 | 17.180 | 17.490 | 0.450 | 2.64% | 17.070 | 17.490 | 15487 | 2686.093 | 2.92% |
| 2026-01-05 | 16.740 | 17.040 | 0.300 | 1.79% | 16.700 | 17.060 | 8911 | 1505.172 | 1.68% |
| 2025-12-31 | 16.950 | 16.740 | -0.260 | -1.53% | 16.710 | 17.330 | 9045 | 1531.049 | 1.70% |
| 2025-12-30 | 16.980 | 17.000 | -0.070 | -0.41% | 16.790 | 17.330 | 9773 | 1668.969 | 1.84% |
| 2025-12-29 | 17.320 | 17.070 | -0.050 | -0.29% | 16.830 | 17.320 | 6494 | 1102.572 | 1.22% |
| 2025-12-26 | 17.460 | 17.120 | -0.260 | -1.50% | 17.070 | 17.490 | 9996 | 1722.595 | 1.88% |
| 2025-12-25 | 17.530 | 17.380 | -0.070 | -0.40% | 17.280 | 17.660 | 13802 | 2408.222 | 2.60% |
| 2025-12-24 | 17.230 | 17.450 | 0.520 | 3.07% | 16.930 | 17.450 | 15989 | 2745.926 | 3.01% |
| 2025-12-23 | 17.390 | 16.930 | -0.470 | -2.70% | 16.810 | 17.390 | 13404 | 2281.988 | 2.53% |
| 2025-12-22 | 17.400 | 17.400 | 0.100 | 0.58% | 17.110 | 17.550 | 12843 | 2222.583 | 2.42% |
| 2025-12-19 | 17.230 | 17.300 | 0.270 | 1.59% | 17.060 | 17.530 | 11560 | 2001.197 | 2.18% |
| 2025-12-18 | 17.190 | 17.030 | -0.230 | -1.33% | 17.000 | 17.450 | 10562 | 1814.489 | 1.99% |
| 2025-12-17 | 17.510 | 17.260 | -0.370 | -2.10% | 17.000 | 17.790 | 16225 | 2802.907 | 3.06% |
| 2025-12-16 | 17.100 | 17.630 | 0.730 | 4.32% | 16.970 | 17.770 | 24923 | 4355.364 | 4.70% |
| 2025-12-15 | 16.910 | 16.900 | -0.140 | -0.82% | 16.830 | 17.190 | 8532 | 1447.138 | 1.61% |
| 2025-12-12 | 17.000 | 17.040 | -0.120 | -0.70% | 16.830 | 17.500 | 14226 | 2454.146 | 2.68% |
| 2025-12-11 | 16.600 | 17.160 | 0.560 | 3.37% | 16.360 | 17.650 | 20486 | 3513.394 | 3.86% |
| 2025-12-10 | 16.600 | 16.600 | -0.070 | -0.42% | 16.300 | 16.860 | 7698 | 1268.538 | 1.45% |
| 2025-12-09 | 17.020 | 16.670 | -0.430 | -2.51% | 16.610 | 17.240 | 12264 | 2072.406 | 2.31% |
| 2025-12-08 | 17.190 | 17.100 | 0.100 | 0.59% | 17.010 | 17.420 | 12791 | 2200.025 | 2.41% |
| 2025-12-05 | 16.750 | 17.000 | 0.230 | 1.37% | 16.500 | 17.190 | 16884 | 2846.861 | 3.18% |
| 2025-12-04 | 17.010 | 16.770 | -0.350 | -2.04% | 16.770 | 17.500 | 14127 | 2401.505 | 2.66% |
| 2025-12-03 | 17.690 | 17.120 | -0.650 | -3.66% | 17.100 | 17.880 | 20229 | 3512.613 | 3.81% |
| 2025-12-02 | 18.330 | 17.770 | -0.570 | -3.11% | 17.750 | 18.660 | 27978 | 5078.963 | 5.27% |
| 2025-12-01 | 17.450 | 18.340 | 0.530 | 2.98% | 17.450 | 19.470 | 51641 | 9516.939 | 9.73% |
| 2025-11-28 | 17.300 | 17.810 | 0.220 | 1.25% | 16.930 | 18.150 | 46452 | 8136.459 | 8.75% |
| 2025-11-27 | 18.630 | 17.590 | 1.240 | 7.58% | 17.510 | 20.000 | 66994 | 12535.058 | 12.63% |
| 2025-11-26 | 16.750 | 16.350 | -0.230 | -1.39% | 16.350 | 16.750 | 7045 | 1165.209 | 1.33% |
| 2025-11-25 | 16.330 | 16.580 | 0.280 | 1.72% | 16.330 | 16.840 | 8159 | 1360.085 | 1.54% |
| 2025-11-24 | 16.260 | 16.300 | 0.140 | 0.87% | 16.180 | 16.480 | 6342 | 1033.771 | 1.20% |
| 2025-11-21 | 16.760 | 16.160 | -0.650 | -3.87% | 16.120 | 16.880 | 9113 | 1501.082 | 1.72% |
| 2025-11-20 | 17.150 | 16.810 | -0.230 | -1.35% | 16.810 | 17.190 | 6283 | 1065.619 | 1.18% |
| 2025-11-19 | 17.380 | 17.040 | -0.340 | -1.96% | 16.900 | 17.590 | 12643 | 2166.430 | 2.38% |
| 2025-11-18 | 17.680 | 17.380 | -0.300 | -1.70% | 17.350 | 17.920 | 8004 | 1401.470 | 1.51% |
| 2025-11-17 | 17.950 | 17.680 | -0.240 | -1.34% | 17.650 | 18.070 | 7400 | 1321.164 | 1.39% |
| 2025-11-14 | 18.590 | 17.920 | -0.530 | -2.87% | 17.900 | 18.590 | 9224 | 1676.872 | 1.74% |
| 2025-11-13 | 18.310 | 18.450 | 0.140 | 0.76% | 18.250 | 18.710 | 7364 | 1361.765 | 1.39% |
| 2025-11-12 | 18.860 | 18.310 | -0.180 | -0.97% | 18.300 | 18.880 | 6208 | 1148.314 | 1.17% |
| 2025-11-11 | 18.420 | 18.490 | 0.050 | 0.27% | 18.340 | 18.750 | 7655 | 1418.706 | 1.44% |
| 2025-11-10 | 18.510 | 18.440 | -0.060 | -0.32% | 18.260 | 18.780 | 8654 | 1599.276 | 1.63% |
| 2025-11-07 | 18.840 | 18.500 | -0.430 | -2.27% | 18.500 | 19.080 | 9355 | 1755.278 | 1.76% |
| 2025-11-06 | 19.500 | 18.930 | -0.380 | -1.97% | 18.900 | 19.500 | 9708 | 1848.868 | 1.83% |
| 2025-11-05 | 19.010 | 19.310 | 0.190 | 0.99% | 18.620 | 19.500 | 10148 | 1951.074 | 1.91% |
| 2025-11-04 | 19.500 | 19.120 | -0.360 | -1.85% | 18.890 | 19.650 | 8936 | 1709.852 | 1.68% |
| 2025-11-03 | 19.680 | 19.480 | -0.260 | -1.32% | 19.310 | 20.050 | 13833 | 2719.398 | 2.61% |
| 2025-10-31 | 19.490 | 19.740 | 0.340 | 1.75% | 19.160 | 20.000 | 18692 | 3676.788 | 3.52% |
| 2025-10-30 | 19.900 | 19.400 | -0.450 | -2.27% | 19.350 | 20.400 | 28480 | 5703.559 | 5.36% |
| 2025-10-29 | 18.990 | 19.850 | 0.770 | 4.04% | 18.460 | 19.880 | 20569 | 3933.518 | 3.87% |
| 2025-10-28 | 18.660 | 19.080 | 0.370 | 1.98% | 18.650 | 19.110 | 9524 | 1807.684 | 1.79% |
| 2025-10-27 | 18.950 | 18.710 | -0.100 | -0.53% | 18.670 | 19.030 | 6561 | 1232.111 | 1.24% |
| 2025-10-24 | 19.000 | 18.810 | 0.070 | 0.37% | 18.660 | 19.000 | 6818 | 1284.601 | 1.28% |
| 2025-10-23 | 18.850 | 18.740 | -0.160 | -0.85% | 18.450 | 18.890 | 7232 | 1349.461 | 1.36% |
| 2025-10-22 | 19.500 | 18.900 | -0.130 | -0.68% | 18.690 | 19.630 | 15853 | 3041.908 | 2.99% |
| 2025-10-21 | 18.420 | 19.030 | 0.730 | 3.99% | 18.100 | 19.160 | 15012 | 2833.291 | 2.83% |
| 2025-10-20 | 18.390 | 18.300 | 0.280 | 1.55% | 18.070 | 18.530 | 8482 | 1549.511 | 1.60% |
| 2025-10-17 | 18.780 | 18.020 | -0.670 | -3.58% | 18.020 | 18.780 | 9177 | 1689.655 | 1.73% |
| 2025-10-16 | 18.890 | 18.690 | -0.110 | -0.59% | 18.610 | 19.130 | 9258 | 1747.411 | 1.74% |
深证大盘股票行情在线 K线走势图
摩尔线程(920856)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
