摩尔线程(920950)股票行情
摩尔线程(920950)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 | 18.100 | 18.250 | 0.150 | 0.83% | 17.980 | 18.580 | 2447 | 445.633 | 0.68% |
| 2026-02-05 | 18.250 | 18.100 | -0.280 | -1.52% | 18.040 | 18.430 | 2641 | 481.679 | 0.74% |
| 2026-02-04 | 18.790 | 18.380 | -0.210 | -1.13% | 18.300 | 18.850 | 4117 | 760.565 | 1.15% |
| 2026-02-03 | 18.440 | 18.590 | 0.390 | 2.14% | 18.260 | 18.800 | 4493 | 832.356 | 1.26% |
| 2026-02-02 | 18.500 | 18.200 | -0.470 | -2.52% | 18.070 | 18.670 | 2488 | 456.861 | 0.70% |
| 2026-01-30 | 18.550 | 18.670 | 0.150 | 0.81% | 18.360 | 18.990 | 3806 | 712.349 | 1.07% |
| 2026-01-29 | 18.800 | 18.520 | -0.270 | -1.44% | 18.460 | 18.960 | 3868 | 724.612 | 1.08% |
| 2026-01-28 | 18.810 | 18.790 | -0.070 | -0.37% | 18.630 | 19.130 | 3247 | 614.745 | 0.91% |
| 2026-01-27 | 19.130 | 18.860 | -0.430 | -2.23% | 18.500 | 19.380 | 7284 | 1364.384 | 2.04% |
| 2026-01-26 | 19.780 | 19.290 | -0.260 | -1.33% | 19.120 | 19.780 | 5891 | 1137.741 | 1.65% |
| 2026-01-23 | 19.380 | 19.550 | 0.200 | 1.03% | 19.380 | 19.690 | 3444 | 673.819 | 0.96% |
| 2026-01-22 | 19.200 | 19.350 | 0.350 | 1.84% | 19.010 | 19.490 | 3800 | 734.854 | 1.06% |
| 2026-01-21 | 19.010 | 19.000 | -0.010 | -0.05% | 18.970 | 19.280 | 2952 | 564.174 | 0.83% |
| 2026-01-20 | 19.220 | 19.010 | -0.200 | -1.04% | 18.910 | 19.380 | 4198 | 800.408 | 1.18% |
| 2026-01-19 | 19.570 | 19.210 | -0.190 | -0.98% | 19.130 | 19.670 | 3442 | 664.862 | 0.96% |
| 2026-01-16 | 19.500 | 19.400 | -0.010 | -0.05% | 19.300 | 19.640 | 2793 | 542.320 | 0.78% |
| 2026-01-15 | 19.640 | 19.410 | -0.310 | -1.57% | 19.270 | 19.820 | 4064 | 794.977 | 1.14% |
| 2026-01-14 | 19.370 | 19.720 | 0.240 | 1.23% | 19.200 | 20.080 | 7656 | 1506.629 | 2.14% |
| 2026-01-13 | 19.690 | 19.480 | -0.040 | -0.20% | 19.170 | 20.290 | 10671 | 2113.691 | 2.99% |
| 2026-01-12 | 19.000 | 19.520 | 0.640 | 3.39% | 18.820 | 19.610 | 8054 | 1558.219 | 2.25% |
| 2026-01-09 | 18.800 | 18.880 | 0.090 | 0.48% | 18.640 | 19.150 | 5000 | 946.033 | 1.40% |
| 2026-01-08 | 18.540 | 18.790 | 0.260 | 1.40% | 18.300 | 18.800 | 3598 | 671.640 | 1.01% |
| 2026-01-07 | 18.600 | 18.530 | -0.070 | -0.38% | 18.370 | 18.950 | 5159 | 963.134 | 1.44% |
| 2026-01-06 | 18.400 | 18.600 | 0.370 | 2.03% | 18.160 | 18.750 | 5639 | 1045.464 | 1.58% |
| 2026-01-05 | 18.030 | 18.230 | 0.180 | 1.00% | 17.970 | 18.280 | 3500 | 635.625 | 0.98% |
| 2025-12-31 | 18.080 | 18.050 | 0.150 | 0.84% | 17.730 | 18.170 | 4517 | 811.148 | 1.26% |
| 2025-12-30 | 17.960 | 17.900 | 0.050 | 0.28% | 17.850 | 18.170 | 3337 | 600.330 | 0.93% |
| 2025-12-29 | 18.430 | 17.850 | -0.610 | -3.30% | 17.850 | 18.430 | 3970 | 716.071 | 1.11% |
| 2025-12-26 | 18.790 | 18.460 | -0.150 | -0.81% | 18.300 | 18.790 | 4076 | 752.750 | 1.14% |
| 2025-12-25 | 18.480 | 18.610 | 0.170 | 0.92% | 18.410 | 18.800 | 3739 | 696.550 | 1.05% |
| 2025-12-24 | 18.440 | 18.440 | 0.000 | 0.00% | 18.280 | 18.740 | 2506 | 463.465 | 0.70% |
| 2025-12-23 | 18.860 | 18.440 | -0.410 | -2.18% | 18.360 | 18.930 | 4319 | 802.409 | 1.21% |
| 2025-12-22 | 18.820 | 18.850 | 0.020 | 0.11% | 18.610 | 18.990 | 4032 | 761.199 | 1.13% |
| 2025-12-19 | 18.620 | 18.830 | 0.230 | 1.24% | 18.550 | 19.050 | 5511 | 1038.491 | 1.54% |
| 2025-12-18 | 18.290 | 18.600 | 0.140 | 0.76% | 18.290 | 18.640 | 3533 | 655.652 | 0.99% |
| 2025-12-17 | 18.810 | 18.460 | -0.120 | -0.65% | 18.140 | 18.810 | 4680 | 859.987 | 1.31% |
| 2025-12-16 | 18.480 | 18.580 | 0.140 | 0.76% | 18.200 | 18.750 | 4806 | 889.513 | 1.35% |
| 2025-12-15 | 18.580 | 18.440 | 0.020 | 0.11% | 18.130 | 18.880 | 5054 | 935.975 | 1.41% |
| 2025-12-12 | 18.320 | 18.420 | 0.090 | 0.49% | 18.120 | 18.810 | 6029 | 1119.743 | 1.69% |
| 2025-12-11 | 17.930 | 18.330 | 0.530 | 2.98% | 17.620 | 18.810 | 9721 | 1772.413 | 2.72% |
| 2025-12-10 | 18.050 | 17.800 | -0.010 | -0.06% | 17.530 | 18.050 | 4517 | 799.787 | 1.26% |
| 2025-12-09 | 18.020 | 17.810 | -0.310 | -1.71% | 17.800 | 18.380 | 6857 | 1236.646 | 1.92% |
| 2025-12-08 | 18.390 | 18.120 | -0.130 | -0.71% | 18.030 | 18.390 | 6936 | 1260.182 | 1.94% |
| 2025-12-05 | 17.820 | 18.250 | 0.470 | 2.64% | 17.740 | 18.480 | 5414 | 983.374 | 1.52% |
| 2025-12-04 | 18.200 | 17.780 | -0.430 | -2.36% | 17.780 | 18.240 | 2727 | 489.684 | 0.76% |
| 2025-12-03 | 18.580 | 18.210 | -0.290 | -1.57% | 17.990 | 18.580 | 3920 | 711.547 | 1.10% |
| 2025-12-02 | 18.680 | 18.500 | -0.180 | -0.96% | 18.180 | 18.850 | 3876 | 714.259 | 1.09% |
| 2025-12-01 | 18.000 | 18.680 | 0.680 | 3.78% | 17.860 | 18.860 | 7083 | 1312.910 | 1.98% |
| 2025-11-28 | 18.470 | 18.000 | -0.220 | -1.21% | 17.890 | 18.470 | 3626 | 653.834 | 1.02% |
| 2025-11-27 | 18.550 | 18.220 | 0.100 | 0.55% | 18.050 | 18.770 | 6207 | 1138.533 | 1.74% |
| 2025-11-26 | 18.410 | 18.120 | -0.020 | -0.11% | 17.950 | 18.410 | 4403 | 798.145 | 1.23% |
| 2025-11-25 | 18.450 | 18.140 | -0.150 | -0.82% | 18.030 | 18.610 | 5573 | 1022.830 | 1.56% |
| 2025-11-24 | 17.860 | 18.290 | 0.690 | 3.92% | 17.670 | 18.290 | 7027 | 1272.999 | 1.97% |
| 2025-11-21 | 18.430 | 17.600 | -0.950 | -5.12% | 17.530 | 18.520 | 7078 | 1276.211 | 1.98% |
| 2025-11-20 | 18.940 | 18.550 | -0.160 | -0.86% | 18.500 | 19.440 | 4638 | 869.430 | 1.30% |
| 2025-11-19 | 19.050 | 18.710 | -0.340 | -1.78% | 18.580 | 19.160 | 5949 | 1119.818 | 1.67% |
| 2025-11-18 | 19.400 | 19.050 | -0.380 | -1.96% | 18.890 | 19.410 | 7096 | 1351.603 | 1.99% |
| 2025-11-17 | 19.890 | 19.430 | -0.470 | -2.36% | 19.330 | 20.080 | 5794 | 1138.363 | 1.62% |
| 2025-11-14 | 20.310 | 19.900 | -0.470 | -2.31% | 19.900 | 20.450 | 4739 | 957.010 | 1.33% |
| 2025-11-13 | 20.550 | 20.370 | 0.060 | 0.30% | 20.200 | 20.580 | 4934 | 1005.597 | 1.38% |
| 2025-11-12 | 20.550 | 20.310 | 0.010 | 0.05% | 20.220 | 20.590 | 5157 | 1049.410 | 1.44% |
| 2025-11-11 | 20.120 | 20.300 | 0.120 | 0.59% | 20.000 | 20.390 | 4405 | 890.371 | 1.23% |
| 2025-11-10 | 20.490 | 20.180 | -0.050 | -0.25% | 19.960 | 20.490 | 5043 | 1015.056 | 1.41% |
| 2025-11-07 | 20.630 | 20.230 | -0.330 | -1.61% | 20.200 | 20.720 | 5914 | 1209.421 | 1.66% |
| 2025-11-06 | 21.330 | 20.560 | -0.520 | -2.47% | 20.510 | 21.330 | 7593 | 1574.223 | 2.13% |
| 2025-11-05 | 20.980 | 21.080 | 0.410 | 1.98% | 20.430 | 21.160 | 5899 | 1231.516 | 1.65% |
| 2025-11-04 | 20.780 | 20.670 | -0.110 | -0.53% | 20.420 | 20.960 | 4893 | 1010.061 | 1.37% |
| 2025-11-03 | 21.380 | 20.780 | -0.400 | -1.89% | 20.660 | 21.750 | 11239 | 2366.502 | 3.15% |
| 2025-10-31 | 20.950 | 21.180 | 0.020 | 0.09% | 20.900 | 21.680 | 7818 | 1670.166 | 2.19% |
| 2025-10-30 | 22.570 | 21.160 | -0.540 | -2.49% | 21.040 | 22.700 | 14101 | 3087.172 | 3.95% |
| 2025-10-29 | 20.750 | 21.700 | 0.720 | 3.43% | 20.110 | 21.810 | 13039 | 2739.850 | 3.52% |
| 2025-10-28 | 21.300 | 20.980 | -0.350 | -1.64% | 20.890 | 21.370 | 4296 | 907.204 | 1.16% |
| 2025-10-27 | 21.130 | 21.330 | 0.200 | 0.95% | 20.790 | 21.480 | 5123 | 1088.558 | 1.38% |
| 2025-10-24 | 20.830 | 21.130 | 0.050 | 0.24% | 20.830 | 21.300 | 4569 | 963.880 | 1.23% |
| 2025-10-23 | 21.300 | 21.080 | -0.310 | -1.45% | 20.820 | 21.310 | 5008 | 1050.804 | 1.35% |
| 2025-10-22 | 21.840 | 21.390 | -0.150 | -0.70% | 21.180 | 22.190 | 11541 | 2508.697 | 3.12% |
| 2025-10-21 | 20.840 | 21.540 | 0.700 | 3.36% | 20.680 | 21.580 | 9597 | 2037.574 | 2.59% |
| 2025-10-20 | 20.860 | 20.840 | 0.250 | 1.21% | 20.260 | 21.460 | 3830 | 788.650 | 1.03% |
| 2025-10-17 | 21.500 | 20.590 | -0.530 | -2.51% | 20.040 | 21.540 | 6934 | 1431.779 | 1.87% |
| 2025-10-16 | 20.980 | 21.120 | 0.020 | 0.09% | 20.880 | 21.550 | 5307 | 1123.084 | 1.43% |
深证大盘股票行情在线 K线走势图
摩尔线程(920950)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
