摩尔线程(920964)股票行情
摩尔线程(920964)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 | 7.000 | 7.020 | 0.010 | 0.14% | 6.980 | 7.130 | 32726 | 2313.550 | 2.47% |
| 2026-02-05 | 7.280 | 7.010 | -0.290 | -3.97% | 7.010 | 7.280 | 79280 | 5618.673 | 5.99% |
| 2026-02-04 | 7.510 | 7.300 | -0.050 | -0.68% | 7.260 | 7.640 | 100457 | 7493.326 | 7.59% |
| 2026-02-03 | 7.550 | 7.350 | -0.130 | -1.74% | 7.230 | 7.550 | 72146 | 5275.999 | 5.45% |
| 2026-02-02 | 7.270 | 7.480 | 0.080 | 1.08% | 7.070 | 7.660 | 114494 | 8388.360 | 8.65% |
| 2026-01-30 | 7.200 | 7.400 | 0.160 | 2.21% | 7.200 | 7.750 | 133876 | 10065.514 | 10.11% |
| 2026-01-29 | 7.130 | 7.240 | 0.080 | 1.12% | 7.080 | 7.330 | 54696 | 3953.310 | 4.13% |
| 2026-01-28 | 6.990 | 7.160 | 0.170 | 2.43% | 6.950 | 7.290 | 51883 | 3722.281 | 3.92% |
| 2026-01-27 | 7.060 | 6.990 | -0.110 | -1.55% | 6.920 | 7.120 | 25972 | 1817.712 | 1.96% |
| 2026-01-26 | 7.240 | 7.100 | -0.170 | -2.34% | 7.090 | 7.270 | 32611 | 2338.301 | 2.46% |
| 2026-01-23 | 7.290 | 7.270 | 0.010 | 0.14% | 7.220 | 7.330 | 31139 | 2264.167 | 2.35% |
| 2026-01-22 | 7.070 | 7.260 | 0.190 | 2.69% | 7.070 | 7.320 | 37990 | 2738.807 | 2.87% |
| 2026-01-21 | 7.130 | 7.070 | -0.090 | -1.26% | 7.050 | 7.170 | 23071 | 1640.728 | 1.74% |
| 2026-01-20 | 7.150 | 7.160 | 0.030 | 0.42% | 7.090 | 7.200 | 21539 | 1537.938 | 1.63% |
| 2026-01-19 | 7.120 | 7.130 | -0.020 | -0.28% | 7.040 | 7.190 | 22054 | 1574.729 | 1.67% |
| 2026-01-16 | 7.160 | 7.150 | 0.000 | 0.00% | 7.100 | 7.220 | 27927 | 1997.724 | 2.11% |
| 2026-01-15 | 7.210 | 7.150 | -0.060 | -0.83% | 7.150 | 7.320 | 36303 | 2619.905 | 2.74% |
| 2026-01-14 | 7.300 | 7.210 | -0.110 | -1.50% | 7.160 | 7.390 | 53338 | 3882.162 | 4.03% |
| 2026-01-13 | 7.170 | 7.320 | 0.180 | 2.52% | 7.080 | 7.430 | 74382 | 5413.151 | 5.62% |
| 2026-01-12 | 7.000 | 7.140 | 0.120 | 1.71% | 6.950 | 7.200 | 63979 | 4548.091 | 4.83% |
| 2026-01-09 | 6.910 | 7.020 | -0.130 | -1.82% | 6.880 | 7.080 | 66804 | 4658.352 | 5.05% |
| 2026-01-08 | 6.840 | 7.150 | 0.350 | 5.15% | 6.770 | 7.150 | 67048 | 4673.313 | 5.07% |
| 2026-01-07 | 6.800 | 6.800 | 0.020 | 0.29% | 6.720 | 6.870 | 34363 | 2334.631 | 2.60% |
| 2026-01-06 | 6.710 | 6.780 | 0.060 | 0.89% | 6.690 | 6.820 | 25509 | 1728.483 | 1.93% |
| 2026-01-05 | 6.680 | 6.720 | 0.030 | 0.45% | 6.590 | 6.730 | 38185 | 2543.927 | 2.89% |
| 2025-12-31 | 6.820 | 6.690 | 0.010 | 0.15% | 6.600 | 6.820 | 21094 | 1408.352 | 1.59% |
| 2025-12-30 | 6.710 | 6.680 | -0.020 | -0.30% | 6.650 | 6.830 | 34345 | 2305.365 | 2.59% |
| 2025-12-29 | 6.850 | 6.700 | -0.200 | -2.90% | 6.680 | 6.870 | 31940 | 2155.772 | 2.41% |
| 2025-12-26 | 6.930 | 6.900 | -0.010 | -0.14% | 6.880 | 6.990 | 21583 | 1496.237 | 1.63% |
| 2025-12-25 | 6.930 | 6.910 | 0.010 | 0.14% | 6.900 | 7.020 | 18801 | 1307.349 | 1.42% |
| 2025-12-24 | 6.900 | 6.900 | 0.000 | 0.00% | 6.860 | 6.990 | 20757 | 1438.303 | 1.57% |
| 2025-12-23 | 7.120 | 6.900 | -0.200 | -2.82% | 6.880 | 7.150 | 51121 | 3562.748 | 3.86% |
| 2025-12-22 | 6.900 | 7.100 | 0.150 | 2.16% | 6.900 | 7.140 | 51212 | 3609.833 | 3.87% |
| 2025-12-19 | 6.860 | 6.950 | 0.080 | 1.16% | 6.850 | 7.040 | 28321 | 1967.604 | 2.14% |
| 2025-12-18 | 6.840 | 6.870 | 0.010 | 0.15% | 6.810 | 6.950 | 27218 | 1875.006 | 2.06% |
| 2025-12-17 | 6.850 | 6.860 | 0.000 | 0.00% | 6.720 | 6.890 | 30640 | 2086.394 | 2.31% |
| 2025-12-16 | 6.820 | 6.860 | 0.040 | 0.59% | 6.740 | 7.000 | 54514 | 3768.725 | 4.12% |
| 2025-12-15 | 6.700 | 6.820 | 0.090 | 1.34% | 6.630 | 6.940 | 40009 | 2717.635 | 3.02% |
| 2025-12-12 | 6.800 | 6.730 | -0.080 | -1.17% | 6.710 | 6.940 | 39406 | 2686.377 | 2.98% |
| 2025-12-11 | 6.650 | 6.810 | 0.130 | 1.95% | 6.530 | 6.980 | 63664 | 4323.273 | 4.81% |
| 2025-12-10 | 6.580 | 6.680 | 0.120 | 1.83% | 6.410 | 6.700 | 38184 | 2503.252 | 2.88% |
| 2025-12-09 | 6.740 | 6.560 | -0.200 | -2.96% | 6.510 | 6.750 | 28813 | 1905.022 | 2.18% |
| 2025-12-08 | 6.740 | 6.760 | 0.050 | 0.75% | 6.680 | 6.760 | 26475 | 1779.368 | 2.00% |
| 2025-12-05 | 6.670 | 6.710 | 0.070 | 1.05% | 6.550 | 6.730 | 31688 | 2103.031 | 2.39% |
| 2025-12-04 | 6.890 | 6.640 | -0.250 | -3.63% | 6.630 | 6.910 | 40193 | 2701.174 | 3.04% |
| 2025-12-03 | 7.040 | 6.890 | -0.120 | -1.71% | 6.880 | 7.040 | 15746 | 1091.432 | 1.19% |
| 2025-12-02 | 7.130 | 7.010 | -0.100 | -1.41% | 6.980 | 7.130 | 15880 | 1115.521 | 1.20% |
| 2025-12-01 | 7.000 | 7.110 | 0.110 | 1.57% | 6.980 | 7.150 | 21324 | 1511.387 | 1.61% |
| 2025-11-28 | 7.040 | 7.000 | 0.100 | 1.45% | 6.900 | 7.040 | 18688 | 1300.480 | 1.41% |
| 2025-11-27 | 7.020 | 6.900 | -0.120 | -1.71% | 6.870 | 7.050 | 25798 | 1792.846 | 1.95% |
| 2025-11-26 | 7.130 | 7.020 | -0.110 | -1.54% | 7.000 | 7.200 | 25190 | 1789.631 | 1.90% |
| 2025-11-25 | 7.160 | 7.130 | 0.030 | 0.42% | 7.090 | 7.230 | 20096 | 1439.312 | 1.52% |
| 2025-11-24 | 7.250 | 7.100 | -0.050 | -0.70% | 7.000 | 7.250 | 29559 | 2100.440 | 2.23% |
| 2025-11-21 | 7.300 | 7.150 | -0.210 | -2.85% | 7.150 | 7.540 | 49043 | 3625.529 | 3.71% |
| 2025-11-20 | 7.450 | 7.360 | -0.060 | -0.81% | 7.300 | 7.490 | 16946 | 1247.501 | 1.28% |
| 2025-11-19 | 7.560 | 7.420 | -0.180 | -2.37% | 7.360 | 7.610 | 25642 | 1912.236 | 1.94% |
| 2025-11-18 | 7.670 | 7.600 | -0.040 | -0.52% | 7.550 | 7.730 | 23595 | 1803.208 | 1.78% |
| 2025-11-17 | 7.740 | 7.640 | -0.060 | -0.78% | 7.600 | 7.750 | 27130 | 2077.457 | 2.05% |
| 2025-11-14 | 7.700 | 7.700 | -0.050 | -0.65% | 7.690 | 7.810 | 28277 | 2191.120 | 2.14% |
| 2025-11-13 | 7.700 | 7.750 | 0.050 | 0.65% | 7.650 | 7.770 | 26809 | 2071.802 | 2.03% |
| 2025-11-12 | 7.720 | 7.700 | -0.010 | -0.13% | 7.670 | 7.820 | 24880 | 1923.721 | 1.88% |
| 2025-11-11 | 7.710 | 7.710 | 0.040 | 0.52% | 7.640 | 7.750 | 24317 | 1873.254 | 1.84% |
| 2025-11-10 | 7.720 | 7.670 | 0.000 | 0.00% | 7.610 | 7.740 | 18882 | 1449.342 | 1.43% |
| 2025-11-07 | 7.690 | 7.670 | -0.060 | -0.78% | 7.650 | 7.750 | 15653 | 1206.135 | 1.18% |
| 2025-11-06 | 7.750 | 7.730 | -0.050 | -0.64% | 7.680 | 7.780 | 18535 | 1430.877 | 1.40% |
| 2025-11-05 | 7.720 | 7.780 | 0.020 | 0.26% | 7.660 | 7.830 | 20448 | 1588.068 | 1.54% |
| 2025-11-04 | 7.860 | 7.760 | -0.110 | -1.40% | 7.680 | 7.970 | 40086 | 3128.090 | 3.03% |
| 2025-11-03 | 7.700 | 7.870 | 0.210 | 2.74% | 7.650 | 7.930 | 60288 | 4724.773 | 4.55% |
| 2025-10-31 | 7.620 | 7.660 | 0.030 | 0.39% | 7.590 | 7.760 | 31523 | 2426.280 | 2.38% |
| 2025-10-30 | 7.850 | 7.630 | -0.240 | -3.05% | 7.620 | 7.930 | 62447 | 4865.780 | 4.72% |
| 2025-10-29 | 7.600 | 7.870 | 0.180 | 2.34% | 7.350 | 7.890 | 84130 | 6409.507 | 6.36% |
| 2025-10-28 | 7.670 | 7.690 | -0.060 | -0.77% | 7.670 | 7.820 | 25645 | 1983.751 | 1.94% |
| 2025-10-27 | 7.680 | 7.750 | 0.040 | 0.52% | 7.630 | 7.770 | 30808 | 2374.945 | 2.33% |
| 2025-10-24 | 7.750 | 7.710 | -0.030 | -0.39% | 7.670 | 7.870 | 41073 | 3180.042 | 3.10% |
| 2025-10-23 | 7.810 | 7.740 | -0.250 | -3.13% | 7.630 | 7.930 | 60555 | 4681.557 | 4.58% |
| 2025-10-22 | 8.100 | 7.990 | -0.230 | -2.80% | 7.860 | 8.330 | 118952 | 9570.491 | 8.99% |
| 2025-10-21 | 7.550 | 8.220 | 0.750 | 10.04% | 7.550 | 8.390 | 146626 | 11740.819 | 11.08% |
| 2025-10-20 | 7.520 | 7.470 | -0.020 | -0.27% | 7.430 | 7.570 | 18127 | 1356.903 | 1.37% |
| 2025-10-17 | 7.640 | 7.490 | -0.090 | -1.19% | 7.450 | 7.680 | 26489 | 2007.043 | 2.00% |
| 2025-10-16 | 7.720 | 7.580 | -0.190 | -2.45% | 7.580 | 7.800 | 26034 | 1999.086 | 1.97% |
深证大盘股票行情在线 K线走势图
摩尔线程(920964)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
