摩尔线程(920970)股票行情
摩尔线程(920970)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 | 7.990 | 8.030 | 0.010 | 0.12% | 7.960 | 8.190 | 14310 | 1161.066 | 2.04% |
| 2026-02-05 | 8.090 | 8.020 | -0.110 | -1.35% | 8.010 | 8.150 | 18323 | 1477.525 | 2.61% |
| 2026-02-04 | 8.230 | 8.130 | -0.010 | -0.12% | 8.100 | 8.340 | 17438 | 1429.250 | 2.49% |
| 2026-02-03 | 8.080 | 8.140 | 0.170 | 2.13% | 8.000 | 8.260 | 23306 | 1892.026 | 3.33% |
| 2026-02-02 | 8.400 | 7.970 | -0.570 | -6.67% | 7.960 | 8.480 | 38247 | 3151.854 | 5.46% |
| 2026-01-30 | 8.330 | 8.540 | 0.150 | 1.79% | 8.230 | 8.740 | 54083 | 4640.004 | 7.72% |
| 2026-01-29 | 8.280 | 8.390 | 0.040 | 0.48% | 8.180 | 8.510 | 22399 | 1867.837 | 3.20% |
| 2026-01-28 | 8.290 | 8.350 | 0.120 | 1.46% | 8.170 | 8.590 | 40142 | 3369.194 | 5.73% |
| 2026-01-27 | 8.490 | 8.230 | -0.370 | -4.30% | 8.120 | 8.600 | 25646 | 2124.972 | 3.66% |
| 2026-01-26 | 8.450 | 8.600 | 0.160 | 1.90% | 8.280 | 8.660 | 36399 | 3099.290 | 5.19% |
| 2026-01-23 | 8.370 | 8.440 | 0.100 | 1.20% | 8.360 | 8.570 | 19243 | 1625.946 | 2.75% |
| 2026-01-22 | 8.260 | 8.340 | 0.090 | 1.09% | 8.180 | 8.350 | 15129 | 1252.571 | 2.16% |
| 2026-01-21 | 8.200 | 8.250 | 0.040 | 0.49% | 8.160 | 8.270 | 11240 | 924.089 | 1.60% |
| 2026-01-20 | 8.290 | 8.210 | -0.010 | -0.12% | 8.170 | 8.330 | 11278 | 928.529 | 1.61% |
| 2026-01-19 | 8.130 | 8.220 | 0.090 | 1.11% | 8.090 | 8.350 | 16625 | 1365.333 | 2.37% |
| 2026-01-16 | 8.200 | 8.130 | -0.030 | -0.37% | 8.110 | 8.240 | 12984 | 1059.929 | 1.85% |
| 2026-01-15 | 8.300 | 8.160 | -0.150 | -1.81% | 8.100 | 8.390 | 22479 | 1855.049 | 3.21% |
| 2026-01-14 | 8.160 | 8.310 | 0.080 | 0.97% | 8.100 | 8.400 | 32258 | 2662.880 | 4.60% |
| 2026-01-13 | 8.250 | 8.230 | 0.000 | 0.00% | 8.170 | 8.440 | 34165 | 2842.207 | 4.88% |
| 2026-01-12 | 8.160 | 8.230 | 0.160 | 1.98% | 8.040 | 8.230 | 25239 | 2060.712 | 3.60% |
| 2026-01-09 | 7.980 | 8.070 | 0.050 | 0.62% | 7.940 | 8.140 | 18121 | 1461.118 | 2.59% |
| 2026-01-08 | 7.850 | 8.020 | 0.170 | 2.17% | 7.810 | 8.030 | 19950 | 1580.845 | 2.85% |
| 2026-01-07 | 7.950 | 7.850 | -0.100 | -1.26% | 7.810 | 8.040 | 14414 | 1141.599 | 2.06% |
| 2026-01-06 | 7.780 | 7.950 | 0.210 | 2.71% | 7.760 | 7.950 | 18406 | 1449.961 | 2.63% |
| 2026-01-05 | 7.690 | 7.740 | 0.050 | 0.65% | 7.610 | 7.790 | 13620 | 1050.922 | 1.94% |
| 2025-12-31 | 7.740 | 7.690 | -0.030 | -0.39% | 7.600 | 7.820 | 14582 | 1123.720 | 2.08% |
| 2025-12-30 | 7.740 | 7.720 | -0.040 | -0.52% | 7.600 | 7.910 | 23835 | 1839.524 | 3.40% |
| 2025-12-29 | 7.860 | 7.760 | -0.080 | -1.02% | 7.720 | 7.960 | 20114 | 1570.198 | 2.87% |
| 2025-12-26 | 7.980 | 7.840 | -0.100 | -1.26% | 7.840 | 8.010 | 18173 | 1439.426 | 2.59% |
| 2025-12-25 | 7.880 | 7.940 | 0.050 | 0.63% | 7.820 | 8.050 | 20478 | 1635.179 | 2.92% |
| 2025-12-24 | 7.810 | 7.890 | 0.000 | 0.00% | 7.780 | 7.980 | 18721 | 1480.223 | 2.67% |
| 2025-12-23 | 8.160 | 7.890 | -0.330 | -4.01% | 7.860 | 8.250 | 36025 | 2879.130 | 5.14% |
| 2025-12-22 | 8.160 | 8.220 | 0.140 | 1.73% | 8.080 | 8.310 | 32964 | 2700.801 | 4.70% |
| 2025-12-19 | 8.100 | 8.080 | -0.070 | -0.86% | 8.030 | 8.360 | 50930 | 4183.691 | 7.27% |
| 2025-12-18 | 8.000 | 8.150 | -0.240 | -2.86% | 7.890 | 8.240 | 90215 | 7258.466 | 12.87% |
| 2025-12-17 | 8.820 | 8.390 | 0.370 | 4.61% | 8.270 | 9.590 | 135662 | 12058.303 | 19.36% |
| 2025-12-16 | 8.200 | 8.020 | -0.070 | -0.87% | 7.970 | 8.270 | 32018 | 2602.198 | 4.57% |
| 2025-12-15 | 7.840 | 8.090 | 0.240 | 3.06% | 7.840 | 8.450 | 42236 | 3448.541 | 6.03% |
| 2025-12-12 | 7.760 | 7.850 | -0.010 | -0.13% | 7.690 | 8.150 | 39565 | 3158.927 | 5.65% |
| 2025-12-11 | 7.730 | 7.860 | 0.160 | 2.08% | 7.450 | 8.100 | 42089 | 3267.610 | 6.01% |
| 2025-12-10 | 7.730 | 7.700 | -0.050 | -0.65% | 7.540 | 7.800 | 11659 | 892.884 | 1.66% |
| 2025-12-09 | 7.930 | 7.750 | -0.130 | -1.65% | 7.700 | 7.930 | 12236 | 955.221 | 1.75% |
| 2025-12-08 | 7.880 | 7.880 | 0.070 | 0.90% | 7.820 | 7.980 | 10149 | 802.744 | 1.45% |
| 2025-12-05 | 7.660 | 7.810 | 0.140 | 1.83% | 7.630 | 7.860 | 13858 | 1075.092 | 1.98% |
| 2025-12-04 | 7.940 | 7.670 | -0.280 | -3.52% | 7.670 | 7.950 | 24485 | 1904.224 | 3.49% |
| 2025-12-03 | 8.240 | 7.950 | -0.170 | -2.09% | 7.910 | 8.240 | 21440 | 1711.873 | 3.06% |
| 2025-12-02 | 8.300 | 8.120 | -0.140 | -1.69% | 8.090 | 8.300 | 10753 | 876.505 | 1.53% |
| 2025-12-01 | 8.100 | 8.260 | 0.170 | 2.10% | 8.030 | 8.290 | 15798 | 1290.878 | 2.25% |
| 2025-11-28 | 8.120 | 8.090 | 0.030 | 0.37% | 7.930 | 8.120 | 11072 | 886.597 | 1.58% |
| 2025-11-27 | 8.060 | 8.060 | -0.040 | -0.49% | 8.060 | 8.190 | 8060 | 653.904 | 1.15% |
| 2025-11-26 | 8.270 | 8.100 | -0.100 | -1.22% | 8.070 | 8.270 | 10901 | 890.128 | 1.56% |
| 2025-11-25 | 8.180 | 8.200 | 0.050 | 0.61% | 8.160 | 8.330 | 19124 | 1579.129 | 2.73% |
| 2025-11-24 | 8.090 | 8.150 | 0.070 | 0.87% | 8.090 | 8.300 | 17497 | 1431.348 | 2.48% |
| 2025-11-21 | 8.320 | 8.080 | -0.320 | -3.81% | 8.080 | 8.400 | 21481 | 1762.284 | 3.04% |
| 2025-11-20 | 8.500 | 8.400 | 0.000 | 0.00% | 8.320 | 8.520 | 13618 | 1145.199 | 1.93% |
| 2025-11-19 | 8.440 | 8.400 | -0.010 | -0.12% | 8.260 | 8.600 | 34246 | 2878.264 | 4.85% |
| 2025-11-18 | 8.720 | 8.410 | -0.290 | -3.33% | 8.410 | 8.720 | 26689 | 2283.549 | 3.78% |
| 2025-11-17 | 9.100 | 8.700 | -0.350 | -3.87% | 8.640 | 9.100 | 54402 | 4793.718 | 7.70% |
| 2025-11-14 | 9.100 | 9.050 | -0.100 | -1.09% | 9.050 | 9.180 | 22181 | 2020.584 | 3.14% |
| 2025-11-13 | 9.200 | 9.150 | 0.030 | 0.33% | 9.080 | 9.200 | 34188 | 3129.087 | 4.84% |
| 2025-11-12 | 9.170 | 9.120 | -0.080 | -0.87% | 9.110 | 9.290 | 30105 | 2761.234 | 4.26% |
| 2025-11-11 | 9.200 | 9.200 | 0.010 | 0.11% | 9.030 | 9.330 | 26229 | 2404.983 | 3.71% |
| 2025-11-10 | 9.190 | 9.190 | 0.010 | 0.11% | 9.060 | 9.240 | 19039 | 1741.948 | 2.70% |
| 2025-11-07 | 9.360 | 9.180 | -0.170 | -1.82% | 9.160 | 9.410 | 22023 | 2043.298 | 3.12% |
| 2025-11-06 | 9.510 | 9.350 | -0.110 | -1.16% | 9.320 | 9.520 | 15253 | 1434.196 | 2.16% |
| 2025-11-05 | 9.300 | 9.460 | 0.080 | 0.85% | 9.250 | 9.550 | 21510 | 2038.494 | 3.05% |
| 2025-11-04 | 9.690 | 9.380 | -0.210 | -2.19% | 9.280 | 9.690 | 21608 | 2037.076 | 3.06% |
| 2025-11-03 | 9.600 | 9.590 | 0.060 | 0.63% | 9.510 | 9.810 | 28851 | 2786.763 | 4.08% |
| 2025-10-31 | 9.370 | 9.530 | 0.130 | 1.38% | 9.350 | 9.670 | 24431 | 2326.484 | 3.46% |
| 2025-10-30 | 9.670 | 9.400 | -0.260 | -2.69% | 9.400 | 9.780 | 33472 | 3220.857 | 4.74% |
| 2025-10-29 | 9.420 | 9.660 | 0.310 | 3.32% | 9.110 | 9.700 | 29493 | 2781.144 | 4.18% |
| 2025-10-28 | 9.300 | 9.350 | 0.020 | 0.21% | 9.280 | 9.440 | 10651 | 995.459 | 1.51% |
| 2025-10-27 | 9.350 | 9.330 | 0.030 | 0.32% | 9.290 | 9.510 | 13300 | 1247.334 | 1.88% |
| 2025-10-24 | 9.470 | 9.300 | -0.100 | -1.06% | 9.280 | 9.510 | 17311 | 1620.685 | 2.45% |
| 2025-10-23 | 9.380 | 9.400 | -0.060 | -0.63% | 9.180 | 9.530 | 20590 | 1924.207 | 2.92% |
| 2025-10-22 | 9.580 | 9.460 | -0.120 | -1.25% | 9.390 | 9.730 | 20754 | 1988.939 | 2.94% |
| 2025-10-21 | 9.260 | 9.580 | 0.320 | 3.46% | 9.190 | 9.610 | 22902 | 2160.448 | 3.24% |
| 2025-10-20 | 9.370 | 9.260 | 0.020 | 0.22% | 9.170 | 9.400 | 16984 | 1573.219 | 2.40% |
| 2025-10-17 | 9.400 | 9.240 | -0.150 | -1.60% | 9.230 | 9.450 | 18404 | 1717.898 | 2.61% |
| 2025-10-16 | 9.430 | 9.390 | -0.060 | -0.63% | 9.320 | 9.560 | 15560 | 1468.473 | 2.20% |
深证大盘股票行情在线 K线走势图
摩尔线程(920970)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
