摩尔线程(920992)股票行情
摩尔线程(920992)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 | 17.020 | 17.030 | -0.140 | -0.82% | 16.880 | 17.210 | 10685 | 1823.865 | 2.25% |
| 2026-02-05 | 17.330 | 17.170 | 0.000 | 0.00% | 16.760 | 17.330 | 19441 | 3309.997 | 4.10% |
| 2026-02-04 | 17.120 | 17.170 | 0.030 | 0.18% | 16.900 | 17.240 | 10430 | 1782.288 | 2.20% |
| 2026-02-03 | 17.000 | 17.140 | 0.250 | 1.48% | 16.880 | 17.190 | 10309 | 1755.952 | 2.17% |
| 2026-02-02 | 17.280 | 16.890 | -0.520 | -2.99% | 16.890 | 17.600 | 10346 | 1774.159 | 2.18% |
| 2026-01-30 | 17.620 | 17.410 | -0.210 | -1.19% | 17.170 | 17.750 | 9113 | 1591.032 | 1.92% |
| 2026-01-29 | 18.000 | 17.620 | -0.330 | -1.84% | 17.620 | 18.130 | 13292 | 2372.385 | 2.80% |
| 2026-01-28 | 18.170 | 17.950 | -0.250 | -1.37% | 17.810 | 18.250 | 11615 | 2090.247 | 2.45% |
| 2026-01-27 | 18.620 | 18.200 | -0.420 | -2.26% | 17.800 | 18.790 | 16014 | 2894.308 | 3.38% |
| 2026-01-26 | 18.810 | 18.620 | -0.240 | -1.27% | 18.380 | 18.950 | 13816 | 2575.744 | 2.91% |
| 2026-01-23 | 18.810 | 18.860 | 0.150 | 0.80% | 18.700 | 19.100 | 13771 | 2602.232 | 2.91% |
| 2026-01-22 | 18.540 | 18.710 | 0.280 | 1.52% | 18.330 | 18.710 | 15924 | 2946.032 | 3.36% |
| 2026-01-21 | 18.610 | 18.430 | -0.120 | -0.65% | 18.330 | 18.810 | 14518 | 2697.128 | 3.06% |
| 2026-01-20 | 18.780 | 18.550 | -0.290 | -1.54% | 18.390 | 18.860 | 13898 | 2580.236 | 2.93% |
| 2026-01-19 | 18.530 | 18.840 | 0.160 | 0.86% | 18.450 | 18.900 | 13370 | 2493.460 | 2.82% |
| 2026-01-16 | 19.250 | 18.680 | -0.470 | -2.45% | 18.670 | 19.370 | 20824 | 3933.240 | 4.39% |
| 2026-01-15 | 19.400 | 19.150 | -0.620 | -3.14% | 19.070 | 19.660 | 17616 | 3398.392 | 3.72% |
| 2026-01-14 | 19.120 | 19.770 | 0.400 | 2.07% | 19.000 | 19.890 | 28101 | 5474.479 | 5.93% |
| 2026-01-13 | 18.980 | 19.370 | 0.490 | 2.60% | 18.700 | 20.080 | 36045 | 7056.706 | 7.60% |
| 2026-01-12 | 18.200 | 18.880 | 0.670 | 3.68% | 18.200 | 18.930 | 23376 | 4345.578 | 4.93% |
| 2026-01-09 | 18.590 | 18.210 | -0.130 | -0.71% | 18.140 | 18.590 | 14016 | 2560.948 | 2.96% |
| 2026-01-08 | 18.180 | 18.340 | 0.220 | 1.21% | 18.000 | 18.420 | 12309 | 2247.369 | 2.60% |
| 2026-01-07 | 18.300 | 18.120 | -0.200 | -1.09% | 17.870 | 18.660 | 17227 | 3128.268 | 3.63% |
| 2026-01-06 | 18.320 | 18.320 | -0.090 | -0.49% | 18.180 | 18.590 | 15021 | 2756.672 | 3.17% |
| 2026-01-05 | 17.640 | 18.410 | 1.020 | 5.87% | 17.450 | 18.480 | 23644 | 4273.507 | 4.99% |
| 2025-12-31 | 17.330 | 17.390 | 0.010 | 0.06% | 17.290 | 17.600 | 6992 | 1219.345 | 1.48% |
| 2025-12-30 | 17.370 | 17.380 | 0.020 | 0.12% | 17.190 | 17.680 | 7516 | 1311.289 | 1.59% |
| 2025-12-29 | 17.710 | 17.360 | -0.280 | -1.59% | 17.320 | 17.730 | 9204 | 1609.107 | 1.94% |
| 2025-12-26 | 18.090 | 17.640 | -0.390 | -2.16% | 17.640 | 18.090 | 15198 | 2707.028 | 3.21% |
| 2025-12-25 | 18.160 | 18.030 | -0.130 | -0.72% | 18.010 | 18.320 | 8855 | 1605.948 | 1.87% |
| 2025-12-24 | 18.280 | 18.160 | -0.080 | -0.44% | 18.010 | 18.280 | 4200 | 761.895 | 0.89% |
| 2025-12-23 | 18.480 | 18.240 | -0.090 | -0.49% | 17.950 | 18.660 | 12088 | 2202.943 | 2.55% |
| 2025-12-22 | 18.650 | 18.330 | -0.160 | -0.87% | 18.260 | 18.650 | 7659 | 1405.543 | 1.62% |
| 2025-12-19 | 18.550 | 18.490 | -0.110 | -0.59% | 18.050 | 18.680 | 16494 | 3041.309 | 3.48% |
| 2025-12-18 | 18.320 | 18.600 | 0.280 | 1.53% | 18.320 | 18.770 | 17441 | 3233.374 | 3.68% |
| 2025-12-17 | 18.290 | 18.320 | 0.230 | 1.27% | 17.820 | 18.370 | 15046 | 2736.533 | 3.17% |
| 2025-12-16 | 17.950 | 18.090 | 0.140 | 0.78% | 17.730 | 18.350 | 10984 | 1981.762 | 2.32% |
| 2025-12-15 | 18.100 | 17.950 | -0.040 | -0.22% | 17.490 | 18.100 | 12975 | 2309.266 | 2.74% |
| 2025-12-12 | 18.000 | 17.990 | -0.240 | -1.32% | 17.630 | 18.500 | 22448 | 4048.494 | 4.74% |
| 2025-12-11 | 18.100 | 18.230 | 0.410 | 2.30% | 17.060 | 18.540 | 34212 | 6107.561 | 7.22% |
| 2025-12-10 | 16.800 | 17.820 | 0.960 | 5.69% | 16.600 | 18.000 | 23966 | 4173.738 | 5.06% |
| 2025-12-09 | 17.350 | 16.860 | -0.600 | -3.44% | 16.800 | 17.490 | 10607 | 1818.670 | 2.24% |
| 2025-12-08 | 17.480 | 17.460 | 0.290 | 1.69% | 17.100 | 17.640 | 11031 | 1912.440 | 2.33% |
| 2025-12-05 | 16.800 | 17.170 | 0.370 | 2.20% | 16.730 | 17.350 | 11716 | 1999.529 | 2.47% |
| 2025-12-04 | 17.330 | 16.800 | -0.530 | -3.06% | 16.800 | 17.350 | 9324 | 1583.920 | 1.97% |
| 2025-12-03 | 17.540 | 17.330 | -0.240 | -1.37% | 17.310 | 17.700 | 4886 | 853.921 | 1.03% |
| 2025-12-02 | 17.990 | 17.570 | -0.430 | -2.39% | 17.490 | 18.050 | 8290 | 1465.825 | 1.75% |
| 2025-12-01 | 17.640 | 18.000 | 0.420 | 2.39% | 17.510 | 18.090 | 12802 | 2285.020 | 2.70% |
| 2025-11-28 | 17.650 | 17.580 | -0.070 | -0.40% | 17.470 | 17.840 | 7501 | 1319.561 | 1.58% |
| 2025-11-27 | 18.050 | 17.650 | -0.150 | -0.84% | 17.650 | 18.050 | 7208 | 1285.667 | 1.52% |
| 2025-11-26 | 18.170 | 17.800 | -0.250 | -1.39% | 17.710 | 18.280 | 10568 | 1901.710 | 2.23% |
| 2025-11-25 | 17.950 | 18.050 | 0.120 | 0.67% | 17.850 | 18.210 | 10126 | 1828.021 | 2.14% |
| 2025-11-24 | 17.650 | 17.930 | 0.290 | 1.64% | 17.650 | 18.020 | 14658 | 2624.445 | 3.09% |
| 2025-11-21 | 18.480 | 17.640 | -0.870 | -4.70% | 17.520 | 18.580 | 16590 | 2972.331 | 3.50% |
| 2025-11-20 | 19.060 | 18.510 | -0.470 | -2.48% | 18.300 | 19.280 | 13737 | 2576.727 | 2.90% |
| 2025-11-19 | 19.550 | 18.980 | -0.630 | -3.21% | 18.810 | 19.670 | 18218 | 3476.927 | 3.84% |
| 2025-11-18 | 19.810 | 19.610 | -0.190 | -0.96% | 19.500 | 19.870 | 9447 | 1853.200 | 1.99% |
| 2025-11-17 | 20.490 | 19.800 | -0.470 | -2.32% | 19.710 | 20.490 | 15034 | 2991.831 | 3.17% |
| 2025-11-14 | 20.310 | 20.270 | -0.150 | -0.73% | 20.200 | 20.660 | 14262 | 2912.224 | 3.01% |
| 2025-11-13 | 20.550 | 20.420 | 0.010 | 0.05% | 20.060 | 20.600 | 12641 | 2574.680 | 2.67% |
| 2025-11-12 | 20.300 | 20.410 | 0.090 | 0.44% | 20.230 | 20.780 | 14117 | 2901.509 | 2.98% |
| 2025-11-11 | 20.760 | 20.320 | -0.270 | -1.31% | 20.100 | 20.760 | 13052 | 2650.408 | 2.75% |
| 2025-11-10 | 20.700 | 20.590 | 0.080 | 0.39% | 20.480 | 20.740 | 10143 | 2088.185 | 2.14% |
| 2025-11-07 | 20.920 | 20.510 | -0.380 | -1.82% | 20.480 | 20.920 | 9317 | 1918.873 | 1.97% |
| 2025-11-06 | 21.380 | 20.890 | -0.410 | -1.92% | 20.680 | 21.380 | 16874 | 3521.526 | 3.56% |
| 2025-11-05 | 21.000 | 21.300 | 0.220 | 1.04% | 20.930 | 21.460 | 12775 | 2712.328 | 4.58% |
| 2025-11-04 | 21.420 | 21.080 | -0.330 | -1.54% | 20.850 | 21.450 | 13371 | 2826.722 | 4.79% |
| 2025-11-03 | 22.200 | 21.410 | -0.890 | -3.99% | 21.210 | 22.230 | 24722 | 5344.138 | 8.86% |
| 2025-10-31 | 21.960 | 22.300 | 0.190 | 0.86% | 21.850 | 22.650 | 20971 | 4685.072 | 7.52% |
| 2025-10-30 | 22.300 | 22.110 | -0.350 | -1.56% | 22.060 | 22.830 | 22885 | 5139.182 | 8.20% |
| 2025-10-29 | 21.480 | 22.460 | 0.930 | 4.32% | 21.000 | 22.460 | 24675 | 5381.580 | 8.84% |
| 2025-10-28 | 21.830 | 21.530 | -0.250 | -1.15% | 21.400 | 22.100 | 9821 | 2126.214 | 3.52% |
| 2025-10-27 | 22.200 | 21.780 | -0.340 | -1.54% | 21.620 | 22.200 | 16914 | 3706.769 | 6.06% |
| 2025-10-24 | 21.450 | 22.120 | 0.720 | 3.36% | 21.310 | 22.660 | 21615 | 4711.918 | 7.75% |
| 2025-10-23 | 22.300 | 21.400 | -0.780 | -3.52% | 21.220 | 22.300 | 20663 | 4484.179 | 7.41% |
| 2025-10-22 | 21.460 | 22.180 | 0.570 | 2.64% | 21.400 | 22.880 | 30877 | 6863.574 | 11.07% |
| 2025-10-21 | 20.730 | 21.610 | 1.060 | 5.16% | 20.550 | 21.630 | 20118 | 4276.183 | 7.21% |
| 2025-10-20 | 20.510 | 20.550 | 0.350 | 1.73% | 20.310 | 20.790 | 11261 | 2315.514 | 4.04% |
| 2025-10-17 | 20.980 | 20.200 | -0.690 | -3.30% | 20.200 | 21.160 | 10806 | 2220.396 | 3.87% |
| 2025-10-16 | 21.430 | 20.890 | -0.560 | -2.61% | 20.850 | 21.640 | 11336 | 2399.925 | 4.06% |
深证大盘股票行情在线 K线走势图
摩尔线程(920992)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
