摩尔线程(920892)股票行情
摩尔线程(920892)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 | 17.020 | 17.060 | -0.090 | -0.52% | 17.000 | 17.300 | 12801 | 2194.979 | 0.86% |
| 2026-02-05 | 17.970 | 17.150 | -0.970 | -5.35% | 17.120 | 17.970 | 21626 | 3778.674 | 1.46% |
| 2026-02-04 | 17.710 | 18.120 | -0.070 | -0.38% | 17.620 | 18.190 | 32037 | 5715.301 | 2.16% |
| 2026-02-03 | 18.400 | 18.190 | 0.630 | 3.59% | 17.910 | 18.990 | 41004 | 7501.986 | 2.77% |
| 2026-02-02 | 17.700 | 17.560 | 0.170 | 0.98% | 17.160 | 17.700 | 14558 | 2531.609 | 0.98% |
| 2026-01-30 | 18.200 | 17.390 | -0.790 | -4.35% | 17.210 | 18.390 | 30819 | 5427.421 | 2.08% |
| 2026-01-29 | 17.390 | 18.180 | 0.900 | 5.21% | 17.050 | 18.300 | 42844 | 7691.408 | 2.89% |
| 2026-01-28 | 17.560 | 17.280 | -0.310 | -1.76% | 17.260 | 17.670 | 17652 | 3074.573 | 1.19% |
| 2026-01-27 | 17.450 | 17.590 | -0.020 | -0.11% | 17.210 | 17.770 | 20027 | 3480.085 | 1.35% |
| 2026-01-26 | 18.490 | 17.610 | -1.060 | -5.68% | 17.580 | 18.500 | 33448 | 6012.515 | 2.26% |
| 2026-01-23 | 19.240 | 18.670 | -0.680 | -3.51% | 18.440 | 19.350 | 51396 | 9606.751 | 3.47% |
| 2026-01-22 | 17.880 | 19.350 | 1.190 | 6.55% | 17.820 | 21.000 | 78322 | 14991.629 | 5.28% |
| 2026-01-21 | 17.760 | 18.160 | 0.610 | 3.48% | 17.400 | 18.820 | 43811 | 7978.375 | 2.95% |
| 2026-01-20 | 17.200 | 17.550 | 0.250 | 1.45% | 17.100 | 17.870 | 23161 | 4038.424 | 1.56% |
| 2026-01-19 | 17.460 | 17.300 | -0.260 | -1.48% | 17.220 | 17.700 | 15982 | 2788.414 | 1.08% |
| 2026-01-16 | 17.500 | 17.560 | 0.130 | 0.75% | 17.380 | 17.950 | 18106 | 3188.156 | 1.22% |
| 2026-01-15 | 18.410 | 17.430 | -1.470 | -7.78% | 17.410 | 18.730 | 38798 | 6962.482 | 2.62% |
| 2026-01-14 | 17.350 | 18.900 | 0.760 | 4.19% | 17.310 | 19.740 | 68297 | 12618.235 | 4.61% |
| 2026-01-13 | 19.900 | 18.140 | -0.130 | -0.71% | 18.100 | 21.880 | 91026 | 18157.479 | 6.14% |
| 2026-01-12 | 17.000 | 18.270 | 0.640 | 3.63% | 16.920 | 18.490 | 53526 | 9450.230 | 3.61% |
| 2026-01-09 | 17.890 | 17.630 | 1.230 | 7.50% | 16.410 | 17.890 | 58102 | 9977.719 | 3.92% |
| 2026-01-08 | 15.820 | 16.400 | 0.490 | 3.08% | 15.800 | 16.800 | 27549 | 4502.404 | 1.86% |
| 2026-01-07 | 15.970 | 15.910 | -0.060 | -0.38% | 15.880 | 16.160 | 9946 | 1593.498 | 0.67% |
| 2026-01-06 | 15.780 | 15.970 | 0.190 | 1.20% | 15.770 | 15.980 | 10145 | 1612.571 | 0.68% |
| 2026-01-05 | 15.740 | 15.780 | 0.070 | 0.45% | 15.630 | 15.940 | 8684 | 1368.598 | 0.59% |
| 2025-12-31 | 15.960 | 15.710 | -0.110 | -0.70% | 15.700 | 15.960 | 5068 | 800.280 | 0.34% |
| 2025-12-30 | 16.020 | 15.820 | -0.160 | -1.00% | 15.750 | 16.020 | 5725 | 909.313 | 0.39% |
| 2025-12-29 | 16.040 | 15.980 | -0.160 | -0.99% | 15.900 | 16.260 | 8094 | 1300.078 | 0.55% |
| 2025-12-26 | 16.180 | 16.140 | -0.260 | -1.59% | 16.010 | 16.330 | 22929 | 3700.130 | 1.55% |
| 2025-12-25 | 15.800 | 16.400 | 0.620 | 3.93% | 15.600 | 17.270 | 30187 | 4933.385 | 2.04% |
| 2025-12-24 | 15.850 | 15.780 | 0.020 | 0.13% | 15.690 | 15.850 | 5134 | 809.488 | 0.35% |
| 2025-12-23 | 15.970 | 15.760 | -0.230 | -1.44% | 15.720 | 16.010 | 8091 | 1280.682 | 0.55% |
| 2025-12-22 | 15.990 | 15.990 | 0.000 | 0.00% | 15.850 | 16.100 | 9110 | 1454.816 | 0.61% |
| 2025-12-19 | 15.880 | 15.990 | 0.210 | 1.33% | 15.700 | 16.450 | 14797 | 2381.667 | 1.00% |
| 2025-12-18 | 15.720 | 15.780 | -0.020 | -0.13% | 15.720 | 15.990 | 6104 | 969.355 | 0.41% |
| 2025-12-17 | 15.820 | 15.800 | -0.120 | -0.75% | 15.600 | 15.960 | 11982 | 1891.309 | 0.82% |
| 2025-12-16 | 15.460 | 15.920 | 0.360 | 2.31% | 15.460 | 16.070 | 15756 | 2497.900 | 1.08% |
| 2025-12-15 | 15.520 | 15.560 | 0.040 | 0.26% | 15.400 | 15.660 | 6995 | 1087.685 | 0.48% |
| 2025-12-12 | 15.660 | 15.520 | -0.290 | -1.83% | 15.500 | 15.960 | 12386 | 1953.088 | 0.85% |
| 2025-12-11 | 15.570 | 15.810 | 0.150 | 0.96% | 15.040 | 16.280 | 26808 | 4205.375 | 1.83% |
| 2025-12-10 | 15.610 | 15.660 | 0.230 | 1.49% | 15.160 | 16.100 | 15834 | 2473.020 | 1.08% |
| 2025-12-09 | 15.680 | 15.430 | -0.210 | -1.34% | 15.430 | 15.690 | 5993 | 931.396 | 0.41% |
| 2025-12-08 | 15.690 | 15.640 | -0.050 | -0.32% | 15.630 | 15.780 | 8130 | 1275.853 | 0.56% |
| 2025-12-05 | 15.430 | 15.690 | 0.150 | 0.97% | 15.390 | 15.800 | 7856 | 1224.260 | 0.54% |
| 2025-12-04 | 16.260 | 15.540 | -0.800 | -4.90% | 15.510 | 16.280 | 21833 | 3437.514 | 1.49% |
| 2025-12-03 | 15.970 | 16.340 | 0.370 | 2.32% | 15.660 | 16.360 | 18520 | 2975.067 | 1.27% |
| 2025-12-02 | 15.910 | 15.970 | 0.060 | 0.38% | 15.800 | 16.270 | 11030 | 1768.817 | 0.75% |
| 2025-12-01 | 15.720 | 15.910 | 0.190 | 1.21% | 15.640 | 16.050 | 9472 | 1503.882 | 0.65% |
| 2025-11-28 | 15.790 | 15.720 | 0.020 | 0.13% | 15.410 | 15.870 | 9597 | 1495.634 | 0.66% |
| 2025-11-27 | 16.100 | 15.700 | -0.410 | -2.55% | 15.680 | 16.100 | 12910 | 2039.277 | 0.88% |
| 2025-11-26 | 16.180 | 16.110 | -0.120 | -0.74% | 16.080 | 16.760 | 13226 | 2156.609 | 0.90% |
| 2025-11-25 | 16.480 | 16.230 | -0.270 | -1.64% | 16.110 | 16.620 | 20580 | 3351.162 | 1.41% |
| 2025-11-24 | 15.530 | 16.500 | 0.970 | 6.25% | 15.530 | 16.760 | 31656 | 5185.479 | 2.16% |
| 2025-11-21 | 16.540 | 15.530 | -0.870 | -5.30% | 15.510 | 16.640 | 22139 | 3548.646 | 1.51% |
| 2025-11-20 | 15.950 | 16.400 | 0.490 | 3.08% | 15.780 | 17.400 | 30060 | 5004.537 | 2.06% |
| 2025-11-19 | 16.410 | 15.910 | -0.300 | -1.85% | 15.720 | 16.430 | 8015 | 1274.056 | 0.55% |
| 2025-11-18 | 16.480 | 16.210 | -0.120 | -0.73% | 16.070 | 16.480 | 6967 | 1126.904 | 0.48% |
| 2025-11-17 | 16.830 | 16.330 | -0.470 | -2.80% | 16.320 | 16.960 | 11737 | 1937.728 | 0.80% |
| 2025-11-14 | 16.840 | 16.800 | -0.060 | -0.36% | 16.740 | 17.010 | 9309 | 1573.895 | 0.64% |
| 2025-11-13 | 16.810 | 16.860 | 0.050 | 0.30% | 16.650 | 17.030 | 10620 | 1796.341 | 0.73% |
| 2025-11-12 | 16.790 | 16.810 | -0.010 | -0.06% | 16.700 | 16.900 | 9449 | 1584.966 | 0.65% |
| 2025-11-11 | 16.760 | 16.820 | 0.200 | 1.20% | 16.590 | 16.890 | 9408 | 1578.480 | 0.64% |
| 2025-11-10 | 16.790 | 16.620 | -0.150 | -0.89% | 16.580 | 16.910 | 9226 | 1536.983 | 0.63% |
| 2025-11-07 | 16.770 | 16.770 | -0.040 | -0.24% | 16.640 | 16.930 | 10309 | 1727.128 | 0.71% |
| 2025-11-06 | 16.960 | 16.810 | -0.200 | -1.18% | 16.720 | 17.080 | 14332 | 2410.010 | 0.98% |
| 2025-11-05 | 17.020 | 17.010 | -0.040 | -0.23% | 16.860 | 17.170 | 11788 | 2008.719 | 0.81% |
| 2025-11-04 | 17.270 | 17.050 | -0.220 | -1.27% | 16.980 | 17.310 | 12999 | 2223.140 | 0.89% |
| 2025-11-03 | 17.560 | 17.270 | -0.340 | -1.93% | 17.180 | 17.850 | 15494 | 2702.495 | 1.06% |
| 2025-10-31 | 17.260 | 17.610 | 0.220 | 1.27% | 17.230 | 17.850 | 17899 | 3152.163 | 1.22% |
| 2025-10-30 | 17.620 | 17.390 | -0.310 | -1.75% | 17.390 | 18.150 | 31348 | 5598.012 | 2.14% |
| 2025-10-29 | 17.210 | 17.700 | 0.320 | 1.84% | 16.610 | 17.850 | 30024 | 5149.727 | 2.05% |
| 2025-10-28 | 17.230 | 17.380 | 0.120 | 0.70% | 17.080 | 17.440 | 14340 | 2480.659 | 0.98% |
| 2025-10-27 | 17.430 | 17.260 | -0.240 | -1.37% | 17.050 | 17.460 | 17635 | 3032.534 | 1.21% |
| 2025-10-24 | 18.090 | 17.500 | -1.150 | -6.17% | 17.290 | 18.090 | 43494 | 7659.424 | 2.97% |
| 2025-10-23 | 17.690 | 18.650 | 0.740 | 4.13% | 17.570 | 19.500 | 52534 | 9829.551 | 3.59% |
| 2025-10-22 | 17.310 | 17.910 | 0.500 | 2.87% | 17.300 | 18.790 | 42870 | 7784.006 | 2.93% |
| 2025-10-21 | 16.580 | 17.410 | 0.830 | 5.01% | 16.400 | 17.880 | 30883 | 5330.448 | 2.11% |
| 2025-10-20 | 17.180 | 16.580 | -0.520 | -3.04% | 16.330 | 17.210 | 18426 | 3087.033 | 1.26% |
| 2025-10-17 | 17.200 | 17.100 | 0.060 | 0.35% | 16.800 | 17.390 | 20186 | 3455.412 | 1.38% |
| 2025-10-16 | 17.650 | 17.040 | -1.020 | -5.65% | 16.860 | 17.650 | 38212 | 6581.351 | 2.61% |
深证大盘股票行情在线 K线走势图
摩尔线程(920892)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
