摩尔线程(920926)股票行情
摩尔线程(920926)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 | 17.250 | 17.290 | 0.040 | 0.23% | 17.150 | 17.450 | 6436 | 1114.461 | 0.80% |
| 2026-02-05 | 17.710 | 17.250 | -0.260 | -1.48% | 17.220 | 17.860 | 9768 | 1715.319 | 1.22% |
| 2026-02-04 | 17.580 | 17.510 | 0.010 | 0.06% | 17.350 | 17.620 | 8328 | 1455.910 | 1.04% |
| 2026-02-03 | 17.670 | 17.500 | 0.140 | 0.81% | 17.300 | 17.690 | 10605 | 1850.080 | 1.32% |
| 2026-02-02 | 17.800 | 17.360 | -0.440 | -2.47% | 17.300 | 17.930 | 14606 | 2556.359 | 1.82% |
| 2026-01-30 | 18.610 | 17.800 | -0.810 | -4.35% | 17.790 | 18.690 | 23357 | 4215.807 | 2.91% |
| 2026-01-29 | 19.540 | 18.610 | -1.200 | -6.06% | 18.560 | 19.630 | 37866 | 7148.024 | 4.72% |
| 2026-01-28 | 19.190 | 19.810 | 0.460 | 2.38% | 18.600 | 20.360 | 56495 | 10995.464 | 7.05% |
| 2026-01-27 | 18.500 | 19.350 | 1.450 | 8.10% | 18.460 | 20.670 | 60815 | 11946.179 | 7.58% |
| 2026-01-26 | 18.300 | 17.900 | -0.340 | -1.86% | 17.830 | 18.480 | 9693 | 1742.747 | 1.21% |
| 2026-01-23 | 18.030 | 18.240 | 0.210 | 1.16% | 18.020 | 18.360 | 12516 | 2284.834 | 1.56% |
| 2026-01-22 | 18.030 | 18.030 | 0.050 | 0.28% | 17.760 | 18.140 | 10529 | 1888.671 | 1.31% |
| 2026-01-21 | 17.970 | 17.980 | 0.330 | 1.87% | 17.890 | 18.360 | 14844 | 2690.810 | 1.85% |
| 2026-01-20 | 17.870 | 17.650 | -0.260 | -1.45% | 17.610 | 18.020 | 8215 | 1459.820 | 1.02% |
| 2026-01-19 | 18.170 | 17.910 | -0.170 | -0.94% | 17.810 | 18.170 | 5905 | 1057.770 | 0.74% |
| 2026-01-16 | 18.150 | 18.080 | 0.100 | 0.56% | 17.900 | 18.150 | 8116 | 1461.601 | 1.01% |
| 2026-01-15 | 18.440 | 17.980 | -0.200 | -1.10% | 17.910 | 18.450 | 10090 | 1829.155 | 1.26% |
| 2026-01-14 | 18.100 | 18.180 | 0.200 | 1.11% | 17.800 | 18.450 | 19837 | 3601.161 | 2.47% |
| 2026-01-13 | 18.300 | 17.980 | -0.250 | -1.37% | 17.900 | 18.750 | 21002 | 3852.465 | 2.62% |
| 2026-01-12 | 17.700 | 18.230 | 0.570 | 3.23% | 17.700 | 18.350 | 18377 | 3316.275 | 2.29% |
| 2026-01-09 | 17.550 | 17.660 | 0.110 | 0.63% | 17.500 | 17.840 | 13919 | 2457.597 | 1.74% |
| 2026-01-08 | 17.350 | 17.550 | -0.110 | -0.62% | 17.350 | 17.660 | 11331 | 1983.146 | 1.41% |
| 2026-01-07 | 18.030 | 17.660 | -0.040 | -0.23% | 17.000 | 18.450 | 17839 | 3164.204 | 2.22% |
| 2026-01-06 | 17.470 | 17.700 | 0.300 | 1.72% | 17.310 | 17.700 | 11614 | 2034.975 | 1.45% |
| 2026-01-05 | 17.140 | 17.400 | 0.260 | 1.52% | 17.100 | 17.500 | 14849 | 2565.104 | 1.85% |
| 2025-12-31 | 17.430 | 17.140 | 0.050 | 0.29% | 17.090 | 17.490 | 7431 | 1279.635 | 0.93% |
| 2025-12-30 | 17.200 | 17.090 | -0.110 | -0.64% | 17.060 | 17.590 | 7857 | 1348.502 | 0.98% |
| 2025-12-29 | 17.700 | 17.200 | -0.300 | -1.71% | 17.200 | 17.700 | 6124 | 1061.282 | 0.76% |
| 2025-12-26 | 17.680 | 17.500 | -0.220 | -1.24% | 17.440 | 17.930 | 10643 | 1873.841 | 1.33% |
| 2025-12-25 | 17.760 | 17.720 | 0.020 | 0.11% | 17.670 | 18.060 | 8670 | 1548.045 | 1.08% |
| 2025-12-24 | 17.770 | 17.700 | -0.100 | -0.56% | 17.550 | 17.950 | 6211 | 1101.276 | 0.77% |
| 2025-12-23 | 18.050 | 17.800 | -0.400 | -2.20% | 17.730 | 18.370 | 11792 | 2116.191 | 1.47% |
| 2025-12-22 | 18.180 | 18.200 | -0.020 | -0.11% | 18.040 | 18.340 | 9673 | 1758.957 | 1.21% |
| 2025-12-19 | 17.990 | 18.220 | 0.260 | 1.45% | 17.880 | 18.450 | 12402 | 2261.764 | 1.55% |
| 2025-12-18 | 18.300 | 17.960 | -0.310 | -1.70% | 17.800 | 18.300 | 12471 | 2248.026 | 1.56% |
| 2025-12-17 | 18.580 | 18.270 | -0.070 | -0.38% | 18.030 | 18.690 | 16365 | 2993.023 | 2.04% |
| 2025-12-16 | 18.160 | 18.340 | 0.260 | 1.44% | 18.100 | 18.700 | 18797 | 3452.070 | 2.34% |
| 2025-12-15 | 17.650 | 18.080 | 0.500 | 2.84% | 17.650 | 18.280 | 16349 | 2946.369 | 2.04% |
| 2025-12-12 | 17.860 | 17.580 | -0.280 | -1.57% | 17.500 | 18.230 | 13932 | 2490.160 | 1.74% |
| 2025-12-11 | 17.040 | 17.860 | 0.760 | 4.44% | 16.910 | 18.170 | 17082 | 3015.673 | 2.13% |
| 2025-12-10 | 17.250 | 17.100 | -0.100 | -0.58% | 16.730 | 17.250 | 10830 | 1830.638 | 1.35% |
| 2025-12-09 | 17.860 | 17.200 | -0.400 | -2.27% | 17.140 | 17.860 | 8924 | 1561.119 | 1.11% |
| 2025-12-08 | 17.890 | 17.600 | 0.040 | 0.23% | 17.480 | 17.890 | 8398 | 1479.144 | 1.05% |
| 2025-12-05 | 17.430 | 17.560 | 0.160 | 0.92% | 17.300 | 17.750 | 7348 | 1287.596 | 0.92% |
| 2025-12-04 | 17.910 | 17.400 | -0.490 | -2.74% | 17.400 | 17.930 | 8592 | 1517.630 | 1.07% |
| 2025-12-03 | 17.820 | 17.890 | 0.070 | 0.39% | 17.740 | 18.110 | 7575 | 1359.397 | 0.94% |
| 2025-12-02 | 18.480 | 17.820 | -0.360 | -1.98% | 17.800 | 18.700 | 9071 | 1629.883 | 1.13% |
| 2025-12-01 | 17.810 | 18.180 | 0.580 | 3.30% | 17.610 | 18.350 | 13205 | 2377.582 | 1.65% |
| 2025-11-28 | 17.580 | 17.600 | 0.020 | 0.11% | 17.490 | 17.830 | 8139 | 1437.266 | 1.02% |
| 2025-11-27 | 17.960 | 17.580 | -0.380 | -2.12% | 17.550 | 17.970 | 11348 | 2007.352 | 1.42% |
| 2025-11-26 | 18.010 | 17.960 | -0.050 | -0.28% | 17.710 | 18.260 | 7997 | 1435.971 | 1.00% |
| 2025-11-25 | 17.970 | 18.010 | 0.320 | 1.81% | 17.710 | 18.330 | 12464 | 2261.507 | 1.55% |
| 2025-11-24 | 17.600 | 17.690 | 0.170 | 0.97% | 17.600 | 17.980 | 10346 | 1840.441 | 1.29% |
| 2025-11-21 | 18.550 | 17.520 | -0.980 | -5.30% | 17.500 | 18.700 | 18039 | 3227.928 | 2.25% |
| 2025-11-20 | 18.600 | 18.500 | -0.100 | -0.54% | 18.250 | 18.860 | 12004 | 2219.618 | 1.50% |
| 2025-11-19 | 19.900 | 18.600 | -1.090 | -5.54% | 18.340 | 19.900 | 21275 | 4028.703 | 2.65% |
| 2025-11-18 | 20.180 | 19.690 | -0.460 | -2.28% | 19.560 | 20.270 | 14917 | 2949.693 | 1.86% |
| 2025-11-17 | 20.340 | 20.150 | -0.210 | -1.03% | 19.960 | 20.350 | 14448 | 2903.275 | 1.80% |
| 2025-11-14 | 20.800 | 20.360 | -0.900 | -4.23% | 20.350 | 21.260 | 27511 | 5681.091 | 3.43% |
| 2025-11-13 | 21.470 | 21.260 | -0.210 | -0.98% | 20.720 | 21.470 | 39740 | 8333.860 | 4.96% |
| 2025-11-12 | 20.260 | 21.470 | 1.240 | 6.13% | 20.130 | 21.490 | 51244 | 10734.297 | 6.39% |
| 2025-11-11 | 20.430 | 20.230 | -0.270 | -1.32% | 19.820 | 20.460 | 21316 | 4284.066 | 2.66% |
| 2025-11-10 | 19.830 | 20.500 | 1.010 | 5.18% | 19.490 | 20.590 | 28122 | 5650.553 | 3.51% |
| 2025-11-07 | 19.580 | 19.490 | -0.090 | -0.46% | 19.490 | 19.940 | 11000 | 2169.519 | 1.37% |
| 2025-11-06 | 20.060 | 19.580 | -0.520 | -2.59% | 19.520 | 20.240 | 15659 | 3082.090 | 1.95% |
| 2025-11-05 | 19.780 | 20.100 | 0.550 | 2.81% | 19.410 | 20.360 | 22225 | 4429.003 | 2.77% |
| 2025-11-04 | 20.400 | 19.550 | -0.890 | -4.35% | 19.410 | 20.440 | 22416 | 4438.669 | 2.80% |
| 2025-11-03 | 21.040 | 20.440 | -0.720 | -3.40% | 20.220 | 21.040 | 26457 | 5415.707 | 3.30% |
| 2025-10-31 | 20.570 | 21.160 | 0.640 | 3.12% | 20.260 | 21.160 | 45049 | 9366.848 | 5.62% |
| 2025-10-30 | 20.220 | 20.520 | 0.500 | 2.50% | 20.190 | 21.530 | 56085 | 11711.422 | 6.99% |
| 2025-10-29 | 19.280 | 20.020 | 0.880 | 4.60% | 18.710 | 20.100 | 25529 | 4957.918 | 3.18% |
| 2025-10-28 | 19.500 | 19.140 | -0.390 | -2.00% | 19.110 | 19.750 | 12274 | 2383.127 | 1.53% |
| 2025-10-27 | 19.590 | 19.530 | 0.020 | 0.10% | 19.320 | 19.800 | 9565 | 1866.642 | 1.19% |
| 2025-10-24 | 19.480 | 19.510 | 0.050 | 0.26% | 19.480 | 19.810 | 8951 | 1755.939 | 1.12% |
| 2025-10-23 | 20.040 | 19.460 | -0.680 | -3.38% | 19.250 | 20.150 | 17760 | 3471.586 | 2.21% |
| 2025-10-22 | 19.960 | 20.140 | 0.240 | 1.21% | 19.600 | 20.240 | 20740 | 4161.374 | 2.59% |
| 2025-10-21 | 19.510 | 19.900 | 0.280 | 1.43% | 19.390 | 19.950 | 19785 | 3912.039 | 2.47% |
| 2025-10-20 | 19.180 | 19.620 | 0.670 | 3.54% | 19.020 | 19.640 | 12411 | 2398.329 | 1.55% |
| 2025-10-17 | 19.070 | 18.950 | -0.120 | -0.63% | 18.800 | 19.500 | 16205 | 3119.714 | 2.02% |
| 2025-10-16 | 19.450 | 19.070 | -0.410 | -2.10% | 18.910 | 19.650 | 9956 | 1917.910 | 1.24% |
深证大盘股票行情在线 K线走势图
摩尔线程(920926)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
