摩尔线程(200012)股票行情
摩尔线程(200012)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 |
|---|
| 2026-02-09 | 1.660 | 1.680 | 0.020 | 1.20% | 1.650 | 1.690 | 8959 | 150.006 | 0.08% |
| 2026-02-06 | 1.690 | 1.660 | -0.030 | -1.78% | 1.660 | 1.690 | 11684 | 194.536 | 0.11% |
| 2026-02-05 | 1.670 | 1.690 | 0.010 | 0.60% | 1.670 | 1.690 | 10857 | 182.042 | 0.10% |
| 2026-02-04 | 1.660 | 1.680 | 0.020 | 1.20% | 1.650 | 1.680 | 16425 | 274.286 | 0.15% |
| 2026-02-03 | 1.660 | 1.660 | -0.010 | -0.60% | 1.650 | 1.670 | 8333 | 138.363 | 0.08% |
| 2026-02-02 | 1.690 | 1.670 | -0.030 | -1.76% | 1.650 | 1.690 | 14275 | 238.358 | 0.13% |
| 2026-01-30 | 1.680 | 1.700 | 0.010 | 0.59% | 1.680 | 1.700 | 8630 | 146.079 | 0.08% |
| 2026-01-29 | 1.690 | 1.690 | 0.000 | 0.00% | 1.680 | 1.700 | 13899 | 234.762 | 0.13% |
| 2026-01-28 | 1.690 | 1.690 | 0.000 | 0.00% | 1.680 | 1.700 | 11223 | 189.306 | 0.10% |
| 2026-01-27 | 1.700 | 1.690 | -0.010 | -0.59% | 1.680 | 1.700 | 6221 | 105.120 | 0.06% |
| 2026-01-26 | 1.700 | 1.700 | 0.000 | 0.00% | 1.680 | 1.700 | 8392 | 142.006 | 0.08% |
| 2026-01-23 | 1.690 | 1.700 | 0.010 | 0.59% | 1.680 | 1.710 | 20711 | 350.537 | 0.19% |
| 2026-01-22 | 1.680 | 1.690 | 0.010 | 0.60% | 1.680 | 1.700 | 8250 | 139.080 | 0.07% |
| 2026-01-21 | 1.690 | 1.680 | -0.020 | -1.18% | 1.680 | 1.700 | 9433 | 158.952 | 0.09% |
| 2026-01-20 | 1.690 | 1.700 | 0.020 | 1.19% | 1.680 | 1.700 | 6691 | 112.914 | 0.06% |
| 2026-01-19 | 1.700 | 1.680 | -0.030 | -1.75% | 1.680 | 1.710 | 16530 | 279.407 | 0.15% |
| 2026-01-16 | 1.710 | 1.710 | 0.000 | 0.00% | 1.690 | 1.710 | 8655 | 147.210 | 0.08% |
| 2026-01-15 | 1.710 | 1.710 | 0.000 | 0.00% | 1.700 | 1.710 | 3841 | 65.466 | 0.03% |
| 2026-01-14 | 1.700 | 1.710 | 0.010 | 0.59% | 1.700 | 1.720 | 10884 | 185.788 | 0.10% |
| 2026-01-13 | 1.730 | 1.700 | -0.020 | -1.16% | 1.700 | 1.730 | 14825 | 253.848 | 0.13% |
| 2026-01-12 | 1.710 | 1.720 | 0.000 | 0.00% | 1.710 | 1.730 | 14329 | 246.235 | 0.13% |
| 2026-01-09 | 1.710 | 1.720 | 0.020 | 1.18% | 1.700 | 1.720 | 12896 | 219.752 | 0.12% |
| 2026-01-08 | 1.710 | 1.700 | -0.020 | -1.16% | 1.700 | 1.720 | 12442 | 212.798 | 0.11% |
| 2026-01-07 | 1.720 | 1.720 | 0.000 | 0.00% | 1.700 | 1.720 | 12006 | 205.275 | 0.11% |
| 2026-01-06 | 1.720 | 1.720 | 0.000 | 0.00% | 1.700 | 1.720 | 13717 | 235.330 | 0.12% |
| 2026-01-05 | 1.710 | 1.720 | 0.010 | 0.58% | 1.700 | 1.720 | 13909 | 237.865 | 0.13% |
| 2025-12-31 | 1.710 | 1.710 | 0.000 | 0.00% | 1.700 | 1.710 | 7927 | 134.960 | 0.07% |
| 2025-12-30 | 1.720 | 1.710 | 0.000 | 0.00% | 1.700 | 1.720 | 3039 | 51.865 | 0.03% |
| 2025-12-29 | 1.720 | 1.710 | -0.010 | -0.58% | 1.700 | 1.720 | 7076 | 121.097 | 0.06% |
| 2025-12-26 | 1.720 | 1.720 | 0.000 | 0.00% | 1.710 | 1.720 | 6906 | 118.455 | 0.06% |
| 2025-12-25 | 1.700 | 1.720 | 0.000 | 0.00% | 1.700 | 1.720 | 4111 | 70.170 | 0.04% |
| 2025-12-24 | 1.710 | 1.720 | 0.010 | 0.58% | 1.700 | 1.720 | 4347 | 74.197 | 0.04% |
| 2025-12-23 | 1.720 | 1.710 | -0.010 | -0.58% | 1.700 | 1.720 | 6315 | 107.957 | 0.06% |
| 2025-12-22 | 1.710 | 1.720 | 0.020 | 1.18% | 1.710 | 1.720 | 7293 | 124.986 | 0.07% |
| 2025-12-19 | 1.700 | 1.700 | 0.000 | 0.00% | 1.690 | 1.720 | 11875 | 202.607 | 0.11% |
| 2025-12-18 | 1.700 | 1.700 | 0.000 | 0.00% | 1.690 | 1.710 | 4609 | 78.111 | 0.04% |
| 2025-12-17 | 1.710 | 1.700 | -0.010 | -0.58% | 1.690 | 1.710 | 4692 | 79.639 | 0.04% |
| 2025-12-16 | 1.710 | 1.710 | -0.010 | -0.58% | 1.700 | 1.720 | 7441 | 127.074 | 0.07% |
| 2025-12-15 | 1.730 | 1.720 | -0.020 | -1.15% | 1.710 | 1.740 | 5689 | 97.820 | 0.05% |
| 2025-12-12 | 1.750 | 1.740 | -0.010 | -0.57% | 1.730 | 1.750 | 6871 | 119.528 | 0.06% |
| 2025-12-11 | 1.760 | 1.750 | -0.010 | -0.57% | 1.740 | 1.770 | 3785 | 66.196 | 0.03% |
| 2025-12-10 | 1.770 | 1.760 | -0.020 | -1.12% | 1.750 | 1.770 | 7676 | 135.255 | 0.07% |
| 2025-12-09 | 1.790 | 1.780 | -0.010 | -0.56% | 1.740 | 1.790 | 9046 | 160.247 | 0.08% |
| 2025-12-08 | 1.800 | 1.790 | -0.010 | -0.56% | 1.780 | 1.800 | 4045 | 72.254 | 0.04% |
| 2025-12-05 | 1.780 | 1.800 | 0.000 | 0.00% | 1.780 | 1.800 | 5385 | 96.099 | 0.05% |
| 2025-12-04 | 1.800 | 1.800 | -0.010 | -0.55% | 1.780 | 1.800 | 5459 | 97.779 | 0.05% |
| 2025-12-03 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 2739 | 49.314 | 0.02% |
| 2025-12-02 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 2567 | 46.216 | 0.02% |
| 2025-12-01 | 1.800 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 3147 | 56.651 | 0.03% |
| 2025-11-28 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 4148 | 74.526 | 0.04% |
| 2025-11-27 | 1.800 | 1.810 | -0.010 | -0.55% | 1.800 | 1.810 | 1968 | 35.473 | 0.02% |
| 2025-11-26 | 1.830 | 1.820 | 0.000 | 0.00% | 1.810 | 1.830 | 3786 | 68.638 | 0.03% |
| 2025-11-25 | 1.830 | 1.820 | -0.020 | -1.09% | 1.810 | 1.830 | 7662 | 139.344 | 0.07% |
| 2025-11-24 | 1.780 | 1.840 | 0.060 | 3.37% | 1.770 | 1.840 | 22557 | 409.174 | 0.20% |
| 2025-11-21 | 1.800 | 1.780 | -0.030 | -1.66% | 1.770 | 1.800 | 7176 | 127.661 | 0.06% |
| 2025-11-20 | 1.810 | 1.810 | 0.000 | 0.00% | 1.790 | 1.810 | 1931 | 34.774 | 0.02% |
| 2025-11-19 | 1.810 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 11508 | 206.965 | 0.10% |
| 2025-11-18 | 1.830 | 1.800 | -0.040 | -2.17% | 1.800 | 1.830 | 28646 | 520.530 | 0.26% |
| 2025-11-17 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.850 | 17546 | 322.187 | 0.16% |
| 2025-11-14 | 1.850 | 1.840 | 0.000 | 0.00% | 1.840 | 1.850 | 8051 | 148.176 | 0.07% |
| 2025-11-13 | 1.850 | 1.840 | -0.010 | -0.54% | 1.840 | 1.860 | 16328 | 301.921 | 0.15% |
| 2025-11-12 | 1.850 | 1.850 | 0.000 | 0.00% | 1.840 | 1.850 | 8646 | 159.638 | 0.08% |
| 2025-11-11 | 1.840 | 1.850 | 0.010 | 0.54% | 1.840 | 1.860 | 9493 | 175.557 | 0.09% |
| 2025-11-10 | 1.850 | 1.840 | 0.000 | 0.00% | 1.830 | 1.850 | 15193 | 279.461 | 0.14% |
| 2025-11-07 | 1.830 | 1.840 | 0.010 | 0.55% | 1.820 | 1.860 | 33142 | 610.383 | 0.30% |
| 2025-11-06 | 1.820 | 1.830 | 0.000 | 0.00% | 1.820 | 1.830 | 10278 | 187.614 | 0.09% |
| 2025-11-05 | 1.820 | 1.830 | 0.010 | 0.55% | 1.810 | 1.830 | 9339 | 169.679 | 0.08% |
| 2025-11-04 | 1.820 | 1.820 | 0.000 | 0.00% | 1.810 | 1.830 | 8635 | 157.023 | 0.08% |
| 2025-11-03 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 9594 | 173.864 | 0.09% |
| 2025-10-31 | 1.820 | 1.810 | -0.020 | -1.09% | 1.810 | 1.830 | 12918 | 234.833 | 0.12% |
| 2025-10-30 | 1.830 | 1.830 | -0.010 | -0.54% | 1.820 | 1.840 | 9065 | 165.907 | 0.08% |
| 2025-10-29 | 1.820 | 1.840 | 0.010 | 0.55% | 1.810 | 1.840 | 15744 | 287.559 | 0.14% |
| 2025-10-28 | 1.810 | 1.830 | 0.010 | 0.55% | 1.810 | 1.830 | 7701 | 140.099 | 0.07% |
| 2025-10-27 | 1.820 | 1.820 | 0.010 | 0.55% | 1.810 | 1.820 | 10195 | 184.954 | 0.09% |
| 2025-10-24 | 1.820 | 1.810 | 0.000 | 0.00% | 1.800 | 1.820 | 10295 | 186.429 | 0.09% |
| 2025-10-23 | 1.820 | 1.810 | -0.010 | -0.55% | 1.800 | 1.820 | 12273 | 222.464 | 0.11% |
| 2025-10-22 | 1.810 | 1.820 | 0.010 | 0.55% | 1.800 | 1.820 | 9937 | 180.007 | 0.09% |
| 2025-10-21 | 1.800 | 1.810 | 0.010 | 0.56% | 1.800 | 1.810 | 7861 | 141.790 | 0.07% |
| 2025-10-20 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.800 | 6593 | 118.357 | 0.06% |
| 2025-10-17 | 1.810 | 1.800 | 0.000 | 0.00% | 1.790 | 1.810 | 5891 | 105.914 | 0.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(200012)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
