摩尔线程(920957)股票行情
摩尔线程(920957)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 | 12.830 | 13.270 | 0.450 | 3.51% | 12.830 | 13.380 | 13806 | 1824.686 | 3.23% |
| 2026-02-05 | 13.240 | 12.820 | -0.390 | -2.95% | 12.810 | 13.480 | 13360 | 1745.183 | 3.13% |
| 2026-02-04 | 13.350 | 13.210 | -0.100 | -0.75% | 13.170 | 13.490 | 8983 | 1198.021 | 2.10% |
| 2026-02-03 | 13.000 | 13.310 | 0.380 | 2.94% | 13.000 | 13.430 | 8822 | 1170.352 | 2.07% |
| 2026-02-02 | 13.390 | 12.930 | -0.580 | -4.29% | 12.930 | 13.600 | 13943 | 1853.922 | 3.26% |
| 2026-01-30 | 13.910 | 13.510 | -0.610 | -4.32% | 13.380 | 14.150 | 16607 | 2266.625 | 3.89% |
| 2026-01-29 | 14.200 | 14.120 | 0.010 | 0.07% | 13.910 | 14.350 | 27582 | 3878.858 | 6.46% |
| 2026-01-28 | 14.250 | 14.110 | -0.070 | -0.49% | 14.030 | 14.690 | 26693 | 3827.301 | 6.25% |
| 2026-01-27 | 14.710 | 14.180 | -0.600 | -4.06% | 13.900 | 14.770 | 29916 | 4244.899 | 7.01% |
| 2026-01-26 | 14.540 | 14.780 | 0.250 | 1.72% | 14.180 | 15.570 | 47127 | 6963.162 | 11.04% |
| 2026-01-23 | 14.310 | 14.530 | 0.270 | 1.89% | 14.000 | 15.630 | 50168 | 7279.016 | 11.75% |
| 2026-01-22 | 13.400 | 14.260 | 0.790 | 5.86% | 13.370 | 14.660 | 47705 | 6671.176 | 11.17% |
| 2026-01-21 | 13.900 | 13.470 | -0.520 | -3.72% | 13.370 | 13.920 | 35552 | 4805.438 | 8.33% |
| 2026-01-20 | 13.150 | 13.990 | 0.840 | 6.39% | 13.020 | 13.990 | 38463 | 5208.488 | 9.01% |
| 2026-01-19 | 13.200 | 13.150 | -0.090 | -0.68% | 13.060 | 13.280 | 8495 | 1117.685 | 1.99% |
| 2026-01-16 | 13.400 | 13.240 | -0.090 | -0.68% | 13.160 | 13.400 | 9516 | 1260.371 | 2.23% |
| 2026-01-15 | 13.490 | 13.330 | -0.120 | -0.89% | 13.220 | 13.670 | 14886 | 1998.946 | 3.49% |
| 2026-01-14 | 13.350 | 13.450 | 0.160 | 1.20% | 13.180 | 13.580 | 19271 | 2583.865 | 4.51% |
| 2026-01-13 | 13.430 | 13.290 | -0.110 | -0.82% | 13.220 | 13.660 | 20784 | 2802.120 | 4.87% |
| 2026-01-12 | 13.110 | 13.400 | 0.290 | 2.21% | 12.860 | 13.460 | 30828 | 4041.646 | 7.22% |
| 2026-01-09 | 13.060 | 13.110 | 0.050 | 0.38% | 13.060 | 13.500 | 11505 | 1517.884 | 2.69% |
| 2026-01-08 | 13.080 | 13.060 | 0.160 | 1.24% | 12.730 | 13.100 | 6823 | 886.327 | 1.60% |
| 2026-01-07 | 13.260 | 12.900 | -0.100 | -0.77% | 12.820 | 13.260 | 8376 | 1090.258 | 1.96% |
| 2026-01-06 | 12.690 | 13.000 | 0.420 | 3.34% | 12.560 | 13.020 | 9021 | 1157.939 | 2.11% |
| 2026-01-05 | 12.570 | 12.580 | 0.050 | 0.40% | 12.530 | 12.860 | 12986 | 1643.767 | 3.04% |
| 2025-12-31 | 12.900 | 12.530 | -0.310 | -2.41% | 12.510 | 13.030 | 13943 | 1781.044 | 3.26% |
| 2025-12-30 | 13.000 | 12.840 | -0.070 | -0.54% | 12.730 | 13.190 | 5688 | 734.684 | 1.33% |
| 2025-12-29 | 13.150 | 12.910 | -0.210 | -1.60% | 12.870 | 13.150 | 5492 | 713.028 | 1.29% |
| 2025-12-26 | 13.220 | 13.120 | -0.170 | -1.28% | 13.090 | 13.330 | 8634 | 1139.497 | 2.02% |
| 2025-12-25 | 13.200 | 13.290 | 0.140 | 1.06% | 13.120 | 13.410 | 4103 | 544.169 | 0.96% |
| 2025-12-24 | 13.180 | 13.150 | -0.040 | -0.30% | 13.150 | 13.440 | 6345 | 842.610 | 1.49% |
| 2025-12-23 | 13.510 | 13.190 | -0.460 | -3.37% | 13.190 | 13.750 | 7308 | 975.644 | 1.71% |
| 2025-12-22 | 13.590 | 13.650 | 0.060 | 0.44% | 13.560 | 13.740 | 5936 | 810.192 | 1.39% |
| 2025-12-19 | 13.510 | 13.590 | 0.070 | 0.52% | 13.510 | 13.790 | 7982 | 1089.465 | 1.87% |
| 2025-12-18 | 13.600 | 13.520 | -0.040 | -0.29% | 13.410 | 13.690 | 7392 | 1001.147 | 1.73% |
| 2025-12-17 | 13.520 | 13.560 | 0.060 | 0.44% | 13.150 | 13.630 | 11304 | 1512.854 | 2.65% |
| 2025-12-16 | 13.380 | 13.500 | 0.070 | 0.52% | 13.370 | 13.800 | 12236 | 1661.634 | 2.87% |
| 2025-12-15 | 13.470 | 13.430 | 0.160 | 1.21% | 13.390 | 13.900 | 12724 | 1723.074 | 2.98% |
| 2025-12-12 | 13.320 | 13.270 | -0.130 | -0.97% | 13.200 | 13.640 | 8595 | 1152.056 | 2.01% |
| 2025-12-11 | 13.070 | 13.400 | 0.340 | 2.60% | 12.950 | 13.650 | 10961 | 1468.378 | 2.57% |
| 2025-12-10 | 13.110 | 13.060 | -0.100 | -0.76% | 12.830 | 13.190 | 7793 | 1014.962 | 1.82% |
| 2025-12-09 | 13.690 | 13.160 | -0.210 | -1.57% | 13.040 | 13.690 | 7040 | 932.856 | 1.65% |
| 2025-12-08 | 13.310 | 13.370 | 0.050 | 0.38% | 13.300 | 13.550 | 8414 | 1128.300 | 1.97% |
| 2025-12-05 | 13.180 | 13.320 | 0.260 | 1.99% | 12.930 | 13.440 | 9056 | 1193.850 | 2.12% |
| 2025-12-04 | 13.450 | 13.060 | -0.260 | -1.95% | 13.060 | 13.490 | 7679 | 1020.892 | 1.80% |
| 2025-12-03 | 13.500 | 13.320 | -0.250 | -1.84% | 13.320 | 13.700 | 7308 | 982.441 | 1.71% |
| 2025-12-02 | 14.250 | 13.570 | -0.540 | -3.83% | 13.450 | 14.250 | 15575 | 2135.239 | 3.65% |
| 2025-12-01 | 13.880 | 14.110 | 0.390 | 2.84% | 13.180 | 14.150 | 16535 | 2297.322 | 3.87% |
| 2025-11-28 | 13.980 | 13.720 | 0.050 | 0.37% | 13.610 | 13.980 | 8310 | 1142.057 | 1.95% |
| 2025-11-27 | 14.270 | 13.670 | -0.520 | -3.66% | 13.630 | 14.270 | 18030 | 2499.204 | 4.22% |
| 2025-11-26 | 14.570 | 14.190 | -0.460 | -3.14% | 14.120 | 14.750 | 19346 | 2781.315 | 4.53% |
| 2025-11-25 | 14.440 | 14.650 | 0.150 | 1.03% | 14.140 | 14.950 | 25110 | 3666.326 | 5.88% |
| 2025-11-24 | 15.580 | 14.500 | -0.880 | -5.72% | 14.350 | 15.580 | 38121 | 5589.472 | 8.93% |
| 2025-11-21 | 15.810 | 15.380 | -0.840 | -5.18% | 14.860 | 16.910 | 55136 | 8849.116 | 12.91% |
| 2025-11-20 | 15.600 | 16.220 | 0.670 | 4.31% | 15.600 | 18.080 | 70656 | 11850.703 | 16.55% |
| 2025-11-19 | 15.000 | 15.550 | 0.770 | 5.21% | 14.820 | 16.660 | 52993 | 8464.153 | 12.41% |
| 2025-11-18 | 15.550 | 14.780 | -0.650 | -4.21% | 14.600 | 15.550 | 23710 | 3545.657 | 5.55% |
| 2025-11-17 | 15.160 | 15.430 | 0.240 | 1.58% | 15.040 | 15.460 | 14865 | 2271.628 | 3.48% |
| 2025-11-14 | 15.910 | 15.190 | -1.100 | -6.75% | 15.170 | 16.110 | 33212 | 5169.487 | 7.78% |
| 2025-11-13 | 16.800 | 16.290 | -0.510 | -3.04% | 16.000 | 17.000 | 43344 | 7104.576 | 10.15% |
| 2025-11-12 | 15.780 | 16.800 | 1.020 | 6.46% | 15.370 | 17.980 | 56715 | 9511.740 | 13.28% |
| 2025-11-11 | 15.520 | 15.780 | 0.190 | 1.22% | 15.310 | 15.900 | 20988 | 3257.301 | 4.91% |
| 2025-11-10 | 15.270 | 15.590 | 0.200 | 1.30% | 14.810 | 15.840 | 29775 | 4526.616 | 6.97% |
| 2025-11-07 | 14.580 | 15.390 | 0.620 | 4.20% | 14.580 | 17.050 | 39121 | 6213.746 | 9.16% |
| 2025-11-06 | 15.150 | 14.770 | -0.380 | -2.51% | 14.750 | 15.250 | 8299 | 1238.131 | 1.94% |
| 2025-11-05 | 14.510 | 15.150 | 0.470 | 3.20% | 14.510 | 15.260 | 9872 | 1483.880 | 2.31% |
| 2025-11-04 | 15.000 | 14.680 | -0.360 | -2.39% | 14.650 | 15.000 | 7977 | 1177.735 | 1.87% |
| 2025-11-03 | 14.860 | 15.040 | 0.140 | 0.94% | 14.750 | 15.320 | 12773 | 1927.229 | 2.99% |
| 2025-10-31 | 14.570 | 14.900 | 0.130 | 0.88% | 14.410 | 15.180 | 10516 | 1571.150 | 2.46% |
| 2025-10-30 | 14.880 | 14.770 | -0.100 | -0.67% | 14.620 | 15.500 | 13989 | 2089.607 | 3.28% |
| 2025-10-29 | 14.300 | 14.870 | 0.670 | 4.72% | 13.830 | 14.940 | 14292 | 2059.248 | 3.35% |
| 2025-10-28 | 14.560 | 14.200 | -0.160 | -1.11% | 14.140 | 14.560 | 5486 | 783.801 | 1.28% |
| 2025-10-27 | 14.720 | 14.360 | -0.070 | -0.49% | 14.270 | 14.730 | 4122 | 594.852 | 0.97% |
| 2025-10-24 | 14.310 | 14.430 | 0.120 | 0.84% | 14.260 | 14.690 | 5290 | 763.814 | 1.24% |
| 2025-10-23 | 14.360 | 14.310 | -0.150 | -1.04% | 14.130 | 14.550 | 5624 | 805.370 | 1.32% |
| 2025-10-22 | 14.900 | 14.460 | -0.310 | -2.10% | 14.350 | 14.920 | 9695 | 1415.301 | 2.27% |
| 2025-10-21 | 14.160 | 14.770 | 0.600 | 4.23% | 14.000 | 14.850 | 10407 | 1517.016 | 2.44% |
| 2025-10-20 | 14.030 | 14.170 | 0.450 | 3.28% | 13.820 | 14.340 | 7275 | 1026.323 | 1.70% |
| 2025-10-17 | 14.210 | 13.720 | -0.420 | -2.97% | 13.690 | 14.290 | 8128 | 1140.330 | 1.90% |
| 2025-10-16 | 14.690 | 14.140 | -0.360 | -2.48% | 14.000 | 14.830 | 9829 | 1413.499 | 2.30% |
深证大盘股票行情在线 K线走势图
摩尔线程(920957)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
