摩尔线程(920871)股票行情
摩尔线程(920871)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 | 14.890 | 14.960 | 0.040 | 0.27% | 14.800 | 15.130 | 9939 | 1491.515 | 2.21% |
| 2026-02-05 | 15.080 | 14.920 | -0.170 | -1.13% | 14.860 | 15.180 | 8840 | 1324.287 | 1.97% |
| 2026-02-04 | 15.410 | 15.090 | -0.320 | -2.08% | 15.000 | 15.480 | 9819 | 1494.363 | 2.18% |
| 2026-02-03 | 15.340 | 15.410 | 0.200 | 1.31% | 15.220 | 15.450 | 8420 | 1292.101 | 1.87% |
| 2026-02-02 | 15.690 | 15.210 | -0.480 | -3.06% | 15.160 | 15.690 | 9034 | 1388.001 | 2.01% |
| 2026-01-30 | 15.770 | 15.690 | 0.000 | 0.00% | 15.450 | 15.770 | 9237 | 1445.540 | 2.05% |
| 2026-01-29 | 15.890 | 15.690 | -0.200 | -1.26% | 15.630 | 15.950 | 12757 | 2012.319 | 2.84% |
| 2026-01-28 | 16.150 | 15.890 | -0.160 | -1.00% | 15.750 | 16.270 | 13698 | 2191.473 | 3.05% |
| 2026-01-27 | 16.300 | 16.050 | -0.200 | -1.23% | 15.770 | 16.300 | 12163 | 1946.416 | 2.70% |
| 2026-01-26 | 16.700 | 16.250 | -0.410 | -2.46% | 16.090 | 16.760 | 20233 | 3295.438 | 4.50% |
| 2026-01-23 | 16.580 | 16.660 | 0.340 | 2.08% | 16.510 | 17.330 | 29807 | 5021.764 | 6.63% |
| 2026-01-22 | 15.860 | 16.320 | 0.460 | 2.90% | 15.830 | 16.360 | 15896 | 2568.621 | 3.53% |
| 2026-01-21 | 15.780 | 15.860 | 0.060 | 0.38% | 15.690 | 15.980 | 8412 | 1335.993 | 1.87% |
| 2026-01-20 | 15.910 | 15.800 | -0.110 | -0.69% | 15.620 | 16.010 | 14107 | 2224.655 | 3.14% |
| 2026-01-19 | 15.910 | 15.910 | 0.000 | 0.00% | 15.840 | 16.180 | 10198 | 1632.093 | 2.27% |
| 2026-01-16 | 16.240 | 15.910 | -0.310 | -1.91% | 15.900 | 16.460 | 12652 | 2029.593 | 2.81% |
| 2026-01-15 | 16.200 | 16.220 | 0.020 | 0.12% | 16.020 | 16.590 | 19853 | 3245.288 | 4.41% |
| 2026-01-14 | 16.100 | 16.200 | 0.100 | 0.62% | 15.920 | 16.480 | 19722 | 3187.872 | 4.38% |
| 2026-01-13 | 16.370 | 16.100 | -0.170 | -1.04% | 16.000 | 16.580 | 20048 | 3269.042 | 4.46% |
| 2026-01-12 | 15.900 | 16.270 | 0.400 | 2.52% | 15.770 | 16.380 | 26951 | 4326.103 | 5.99% |
| 2026-01-09 | 15.820 | 15.870 | 0.050 | 0.32% | 15.710 | 16.090 | 10797 | 1715.624 | 2.40% |
| 2026-01-08 | 15.570 | 15.820 | 0.230 | 1.48% | 15.400 | 15.890 | 8182 | 1281.085 | 1.82% |
| 2026-01-07 | 15.910 | 15.590 | -0.320 | -2.01% | 15.560 | 16.150 | 9196 | 1454.461 | 2.04% |
| 2026-01-06 | 15.810 | 15.910 | 0.430 | 2.78% | 15.580 | 15.940 | 10649 | 1681.363 | 2.37% |
| 2026-01-05 | 15.220 | 15.480 | 0.280 | 1.84% | 15.220 | 15.600 | 8889 | 1377.016 | 1.98% |
| 2025-12-31 | 15.400 | 15.200 | -0.200 | -1.30% | 15.200 | 15.460 | 5623 | 859.377 | 1.25% |
| 2025-12-30 | 15.160 | 15.400 | 0.220 | 1.45% | 15.130 | 15.510 | 7905 | 1211.209 | 1.76% |
| 2025-12-29 | 15.510 | 15.180 | -0.340 | -2.19% | 15.120 | 15.510 | 7525 | 1149.673 | 1.67% |
| 2025-12-26 | 15.890 | 15.520 | -0.170 | -1.08% | 15.520 | 15.890 | 6635 | 1041.617 | 1.48% |
| 2025-12-25 | 15.760 | 15.690 | -0.070 | -0.44% | 15.650 | 15.930 | 5678 | 895.772 | 1.26% |
| 2025-12-24 | 16.090 | 15.760 | -0.140 | -0.88% | 15.700 | 16.090 | 7074 | 1120.480 | 1.57% |
| 2025-12-23 | 16.460 | 15.900 | -0.360 | -2.21% | 15.840 | 16.460 | 8539 | 1370.963 | 1.90% |
| 2025-12-22 | 16.270 | 16.260 | 0.100 | 0.62% | 15.820 | 16.310 | 7933 | 1283.898 | 1.76% |
| 2025-12-19 | 15.970 | 16.160 | 0.220 | 1.38% | 15.820 | 16.530 | 12480 | 2025.311 | 2.77% |
| 2025-12-18 | 15.800 | 15.940 | 0.090 | 0.57% | 15.510 | 16.050 | 7441 | 1182.253 | 1.65% |
| 2025-12-17 | 15.750 | 15.850 | 0.010 | 0.06% | 15.440 | 15.910 | 8274 | 1300.342 | 1.84% |
| 2025-12-16 | 15.530 | 15.840 | 0.250 | 1.60% | 15.530 | 15.950 | 9508 | 1501.818 | 2.11% |
| 2025-12-15 | 15.550 | 15.590 | -0.020 | -0.13% | 15.380 | 15.860 | 7962 | 1245.328 | 1.77% |
| 2025-12-12 | 15.660 | 15.610 | -0.060 | -0.38% | 15.410 | 15.990 | 12338 | 1940.036 | 2.74% |
| 2025-12-11 | 14.990 | 15.670 | 0.680 | 4.54% | 14.720 | 16.150 | 16778 | 2596.546 | 3.73% |
| 2025-12-10 | 15.170 | 14.990 | -0.170 | -1.12% | 14.800 | 15.300 | 8736 | 1305.177 | 1.94% |
| 2025-12-09 | 15.440 | 15.160 | -0.280 | -1.81% | 15.090 | 15.490 | 5941 | 911.695 | 1.32% |
| 2025-12-08 | 15.990 | 15.440 | -0.110 | -0.71% | 15.360 | 15.990 | 8529 | 1329.748 | 1.90% |
| 2025-12-05 | 15.090 | 15.550 | 0.480 | 3.19% | 15.040 | 15.770 | 7394 | 1141.700 | 1.64% |
| 2025-12-04 | 15.630 | 15.070 | -0.610 | -3.89% | 15.050 | 15.860 | 10967 | 1687.252 | 2.44% |
| 2025-12-03 | 16.470 | 15.680 | -0.310 | -1.94% | 15.600 | 16.560 | 6512 | 1031.654 | 1.45% |
| 2025-12-02 | 16.380 | 15.990 | -0.310 | -1.90% | 15.800 | 16.380 | 5544 | 887.140 | 1.23% |
| 2025-12-01 | 15.730 | 16.300 | 0.630 | 4.02% | 15.610 | 16.410 | 10021 | 1610.324 | 2.23% |
| 2025-11-28 | 15.920 | 15.670 | -0.130 | -0.82% | 15.510 | 16.070 | 8791 | 1378.158 | 1.99% |
| 2025-11-27 | 15.750 | 15.800 | -0.040 | -0.25% | 15.750 | 16.020 | 5758 | 915.756 | 1.30% |
| 2025-11-26 | 16.210 | 15.840 | -0.440 | -2.70% | 15.810 | 16.320 | 10102 | 1620.367 | 2.29% |
| 2025-11-25 | 16.830 | 16.280 | 0.170 | 1.06% | 16.200 | 16.880 | 11346 | 1873.072 | 2.57% |
| 2025-11-24 | 16.090 | 16.110 | 0.330 | 2.09% | 15.800 | 16.130 | 6208 | 992.465 | 1.41% |
| 2025-11-21 | 16.560 | 15.780 | -0.830 | -5.00% | 15.750 | 16.760 | 14837 | 2393.589 | 3.36% |
| 2025-11-20 | 17.150 | 16.610 | -0.350 | -2.06% | 16.610 | 17.220 | 9895 | 1663.026 | 2.24% |
| 2025-11-19 | 17.210 | 16.960 | -0.260 | -1.51% | 16.740 | 17.390 | 15607 | 2662.456 | 3.54% |
| 2025-11-18 | 18.130 | 17.220 | -1.030 | -5.64% | 17.160 | 18.240 | 21703 | 3816.861 | 4.92% |
| 2025-11-17 | 18.700 | 18.250 | -0.300 | -1.62% | 18.200 | 18.700 | 15995 | 2933.938 | 3.62% |
| 2025-11-14 | 19.250 | 18.550 | -0.610 | -3.18% | 18.370 | 19.250 | 27836 | 5199.368 | 6.31% |
| 2025-11-13 | 18.660 | 19.160 | 0.760 | 4.13% | 18.200 | 19.650 | 36481 | 6960.719 | 8.27% |
| 2025-11-12 | 18.920 | 18.400 | 0.080 | 0.44% | 18.320 | 19.100 | 21837 | 4075.055 | 4.95% |
| 2025-11-11 | 18.100 | 18.320 | 0.350 | 1.95% | 17.910 | 18.320 | 14008 | 2548.717 | 3.17% |
| 2025-11-10 | 18.160 | 17.970 | -0.190 | -1.05% | 17.900 | 18.470 | 15779 | 2858.075 | 3.58% |
| 2025-11-07 | 18.220 | 18.160 | -0.040 | -0.22% | 17.790 | 18.350 | 15884 | 2870.917 | 3.60% |
| 2025-11-06 | 18.700 | 18.200 | -0.670 | -3.55% | 18.040 | 18.700 | 22752 | 4138.723 | 5.16% |
| 2025-11-05 | 18.030 | 18.870 | 0.840 | 4.66% | 17.920 | 19.000 | 21426 | 3979.635 | 4.86% |
| 2025-11-04 | 18.550 | 18.030 | -0.620 | -3.32% | 18.030 | 18.610 | 16779 | 3064.316 | 3.80% |
| 2025-11-03 | 19.270 | 18.650 | -0.620 | -3.22% | 18.380 | 19.710 | 32927 | 6163.265 | 7.46% |
| 2025-10-31 | 18.270 | 19.270 | 1.030 | 5.65% | 18.270 | 20.580 | 51022 | 9962.529 | 11.56% |
| 2025-10-30 | 18.250 | 18.240 | 0.170 | 0.94% | 18.160 | 18.870 | 28024 | 5190.303 | 6.33% |
| 2025-10-29 | 17.550 | 18.070 | 0.720 | 4.15% | 17.050 | 18.150 | 15655 | 2768.301 | 3.54% |
| 2025-10-28 | 17.720 | 17.350 | -0.160 | -0.91% | 17.350 | 17.760 | 7559 | 1326.737 | 1.71% |
| 2025-10-27 | 17.800 | 17.510 | -0.010 | -0.06% | 17.400 | 17.800 | 9351 | 1639.954 | 2.11% |
| 2025-10-24 | 17.580 | 17.520 | 0.190 | 1.10% | 17.420 | 17.730 | 10787 | 1893.554 | 2.44% |
| 2025-10-23 | 17.490 | 17.330 | -0.250 | -1.42% | 17.160 | 17.790 | 11563 | 2020.805 | 2.61% |
| 2025-10-22 | 17.780 | 17.580 | 0.050 | 0.29% | 17.270 | 17.970 | 13965 | 2464.975 | 3.16% |
| 2025-10-21 | 17.020 | 17.530 | 0.510 | 3.00% | 16.900 | 17.600 | 12420 | 2147.234 | 2.81% |
| 2025-10-20 | 17.370 | 17.020 | 0.010 | 0.06% | 16.900 | 17.370 | 6518 | 1112.202 | 1.47% |
| 2025-10-17 | 17.500 | 17.010 | -0.250 | -1.45% | 16.700 | 17.500 | 9924 | 1683.448 | 2.24% |
| 2025-10-16 | 17.660 | 17.260 | -0.370 | -2.10% | 17.220 | 17.900 | 8218 | 1439.255 | 1.86% |
深证大盘股票行情在线 K线走势图
摩尔线程(920871)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
