摩尔线程(200016)股票行情
摩尔线程(200016)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 |
|---|
| 2026-02-04 | 1.000 | 1.000 | -0.110 | -9.91% | 1.000 | 1.000 | 36490 | 364.900 | 0.45% |
| 2026-02-03 | 1.110 | 1.110 | -0.120 | -9.76% | 1.110 | 1.110 | 3632 | 40.315 | 0.04% |
| 2026-02-02 | 1.230 | 1.230 | -0.140 | -10.22% | 1.230 | 1.230 | 5123 | 63.013 | 0.06% |
| 2026-01-30 | 1.410 | 1.370 | -0.060 | -4.20% | 1.360 | 1.410 | 26739 | 369.177 | 0.33% |
| 2026-01-29 | 1.430 | 1.430 | -0.010 | -0.69% | 1.410 | 1.440 | 14544 | 206.700 | 0.18% |
| 2026-01-28 | 1.450 | 1.440 | -0.010 | -0.69% | 1.420 | 1.450 | 7122 | 102.140 | 0.09% |
| 2026-01-27 | 1.440 | 1.450 | 0.010 | 0.69% | 1.430 | 1.450 | 3440 | 49.492 | 0.04% |
| 2026-01-26 | 1.440 | 1.440 | -0.010 | -0.69% | 1.420 | 1.460 | 8278 | 118.665 | 0.10% |
| 2026-01-23 | 1.440 | 1.450 | -0.010 | -0.68% | 1.440 | 1.460 | 6644 | 95.843 | 0.08% |
| 2026-01-22 | 1.470 | 1.460 | -0.010 | -0.68% | 1.440 | 1.480 | 4717 | 68.827 | 0.06% |
| 2026-01-21 | 1.440 | 1.470 | 0.030 | 2.08% | 1.430 | 1.500 | 9769 | 144.098 | 0.12% |
| 2026-01-20 | 1.440 | 1.440 | -0.020 | -1.37% | 1.430 | 1.460 | 5237 | 75.551 | 0.06% |
| 2026-01-19 | 1.480 | 1.460 | -0.020 | -1.35% | 1.440 | 1.490 | 8482 | 123.811 | 0.10% |
| 2026-01-16 | 1.440 | 1.480 | 0.040 | 2.78% | 1.430 | 1.490 | 18574 | 270.796 | 0.23% |
| 2026-01-15 | 1.510 | 1.440 | -0.090 | -5.88% | 1.410 | 1.530 | 34532 | 506.735 | 0.43% |
| 2026-01-14 | 1.520 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 11366 | 173.755 | 0.14% |
| 2026-01-13 | 1.550 | 1.540 | -0.020 | -1.28% | 1.520 | 1.550 | 5173 | 79.312 | 0.06% |
| 2026-01-12 | 1.540 | 1.560 | 0.020 | 1.30% | 1.510 | 1.560 | 9846 | 151.252 | 0.12% |
| 2026-01-09 | 1.530 | 1.540 | 0.000 | 0.00% | 1.530 | 1.540 | 2684 | 41.178 | 0.03% |
| 2026-01-08 | 1.520 | 1.540 | 0.010 | 0.65% | 1.520 | 1.540 | 5373 | 82.406 | 0.07% |
| 2026-01-07 | 1.540 | 1.530 | 0.000 | 0.00% | 1.510 | 1.550 | 10824 | 165.530 | 0.13% |
| 2026-01-06 | 1.490 | 1.530 | 0.040 | 2.68% | 1.490 | 1.540 | 14157 | 214.258 | 0.17% |
| 2026-01-05 | 1.490 | 1.490 | -0.010 | -0.67% | 1.460 | 1.500 | 12474 | 184.596 | 0.15% |
| 2025-12-31 | 1.500 | 1.500 | 0.000 | 0.00% | 1.490 | 1.500 | 3170 | 47.325 | 0.04% |
| 2025-12-30 | 1.510 | 1.500 | -0.010 | -0.66% | 1.480 | 1.520 | 16284 | 243.304 | 0.20% |
| 2025-12-29 | 1.530 | 1.510 | -0.020 | -1.31% | 1.500 | 1.530 | 11119 | 168.438 | 0.14% |
| 2025-12-26 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.550 | 6072 | 92.911 | 0.07% |
| 2025-12-25 | 1.520 | 1.540 | 0.020 | 1.32% | 1.520 | 1.540 | 6455 | 98.987 | 0.08% |
| 2025-12-24 | 1.520 | 1.520 | 0.010 | 0.66% | 1.500 | 1.530 | 5753 | 87.603 | 0.07% |
| 2025-12-23 | 1.500 | 1.510 | -0.010 | -0.66% | 1.500 | 1.510 | 6055 | 90.975 | 0.07% |
| 2025-12-22 | 1.500 | 1.520 | 0.010 | 0.66% | 1.490 | 1.520 | 5433 | 81.643 | 0.07% |
| 2025-12-19 | 1.500 | 1.510 | 0.010 | 0.67% | 1.490 | 1.520 | 7304 | 109.910 | 0.09% |
| 2025-12-18 | 1.510 | 1.500 | -0.020 | -1.32% | 1.500 | 1.520 | 4139 | 62.220 | 0.05% |
| 2025-12-17 | 1.510 | 1.520 | 0.010 | 0.66% | 1.480 | 1.520 | 9274 | 139.301 | 0.11% |
| 2025-12-16 | 1.520 | 1.510 | -0.020 | -1.31% | 1.490 | 1.520 | 12801 | 192.552 | 0.16% |
| 2025-12-15 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 6631 | 101.430 | 0.08% |
| 2025-12-12 | 1.520 | 1.540 | 0.000 | 0.00% | 1.520 | 1.550 | 3176 | 49.021 | 0.04% |
| 2025-12-11 | 1.560 | 1.540 | -0.030 | -1.91% | 1.530 | 1.570 | 9716 | 149.795 | 0.12% |
| 2025-12-10 | 1.550 | 1.570 | 0.010 | 0.64% | 1.550 | 1.590 | 15235 | 238.417 | 0.19% |
| 2025-12-09 | 1.520 | 1.560 | 0.030 | 1.96% | 1.520 | 1.580 | 11828 | 184.212 | 0.15% |
| 2025-12-08 | 1.550 | 1.530 | -0.020 | -1.29% | 1.530 | 1.560 | 13550 | 209.127 | 0.17% |
| 2025-12-05 | 1.520 | 1.550 | 0.020 | 1.31% | 1.520 | 1.550 | 18150 | 278.625 | 0.22% |
| 2025-12-04 | 1.550 | 1.530 | -0.030 | -1.92% | 1.520 | 1.560 | 8162 | 125.598 | 0.10% |
| 2025-12-03 | 1.570 | 1.560 | -0.030 | -1.89% | 1.540 | 1.590 | 10889 | 170.187 | 0.13% |
| 2025-12-02 | 1.620 | 1.590 | -0.040 | -2.45% | 1.560 | 1.630 | 13683 | 217.722 | 0.17% |
| 2025-12-01 | 1.580 | 1.630 | 0.060 | 3.82% | 1.580 | 1.650 | 19281 | 312.260 | 0.24% |
| 2025-11-28 | 1.550 | 1.570 | 0.020 | 1.29% | 1.540 | 1.580 | 10689 | 166.662 | 0.13% |
| 2025-11-27 | 1.550 | 1.550 | -0.020 | -1.27% | 1.550 | 1.570 | 4017 | 62.543 | 0.05% |
| 2025-11-26 | 1.570 | 1.570 | 0.000 | 0.00% | 1.540 | 1.590 | 10399 | 162.666 | 0.13% |
| 2025-11-25 | 1.520 | 1.570 | 0.050 | 3.29% | 1.520 | 1.600 | 15912 | 249.851 | 0.20% |
| 2025-11-24 | 1.480 | 1.520 | 0.040 | 2.70% | 1.480 | 1.550 | 21656 | 326.555 | 0.27% |
| 2025-11-21 | 1.600 | 1.480 | -0.120 | -7.50% | 1.450 | 1.600 | 37210 | 561.294 | 0.46% |
| 2025-11-20 | 1.580 | 1.600 | 0.010 | 0.63% | 1.570 | 1.610 | 13339 | 211.677 | 0.16% |
| 2025-11-19 | 1.630 | 1.590 | -0.040 | -2.45% | 1.570 | 1.640 | 31086 | 498.961 | 0.38% |
| 2025-11-18 | 1.720 | 1.630 | -0.090 | -5.23% | 1.610 | 1.730 | 28591 | 473.776 | 0.35% |
| 2025-11-17 | 1.720 | 1.720 | -0.030 | -1.71% | 1.700 | 1.750 | 10012 | 171.967 | 0.12% |
| 2025-11-14 | 1.730 | 1.750 | 0.000 | 0.00% | 1.730 | 1.750 | 4043 | 70.190 | 0.05% |
| 2025-11-13 | 1.740 | 1.750 | 0.000 | 0.00% | 1.720 | 1.770 | 6839 | 119.561 | 0.08% |
| 2025-11-12 | 1.760 | 1.750 | 0.000 | 0.00% | 1.700 | 1.760 | 5657 | 97.830 | 0.07% |
| 2025-11-11 | 1.760 | 1.750 | -0.010 | -0.57% | 1.740 | 1.780 | 8141 | 143.158 | 0.10% |
| 2025-11-10 | 1.740 | 1.760 | 0.020 | 1.15% | 1.740 | 1.770 | 10350 | 181.849 | 0.13% |
| 2025-11-07 | 1.750 | 1.740 | -0.020 | -1.14% | 1.730 | 1.760 | 5362 | 93.736 | 0.07% |
| 2025-11-06 | 1.750 | 1.760 | 0.000 | 0.00% | 1.750 | 1.770 | 8276 | 145.446 | 0.10% |
| 2025-11-05 | 1.730 | 1.760 | 0.000 | 0.00% | 1.720 | 1.770 | 9426 | 165.577 | 0.12% |
| 2025-11-04 | 1.730 | 1.760 | 0.000 | 0.00% | 1.720 | 1.760 | 15990 | 278.099 | 0.20% |
| 2025-11-03 | 1.730 | 1.760 | 0.020 | 1.15% | 1.730 | 1.760 | 10574 | 184.010 | 0.13% |
| 2025-10-31 | 1.740 | 1.740 | 0.000 | 0.00% | 1.730 | 1.760 | 11866 | 207.081 | 0.15% |
| 2025-10-30 | 1.770 | 1.740 | -0.030 | -1.69% | 1.740 | 1.770 | 12147 | 213.003 | 0.15% |
| 2025-10-29 | 1.770 | 1.770 | -0.010 | -0.56% | 1.760 | 1.790 | 10578 | 187.016 | 0.13% |
| 2025-10-28 | 1.800 | 1.780 | -0.030 | -1.66% | 1.780 | 1.820 | 20911 | 374.474 | 0.26% |
| 2025-10-27 | 1.780 | 1.810 | 0.040 | 2.26% | 1.730 | 1.870 | 52321 | 944.989 | 0.64% |
| 2025-10-24 | 1.770 | 1.770 | -0.020 | -1.12% | 1.760 | 1.810 | 18364 | 326.716 | 0.23% |
| 2025-10-23 | 1.820 | 1.790 | 0.010 | 0.56% | 1.770 | 1.840 | 41320 | 746.086 | 0.51% |
| 2025-10-22 | 1.750 | 1.780 | -0.010 | -0.56% | 1.730 | 1.810 | 45844 | 807.237 | 0.57% |
| 2025-10-21 | 1.630 | 1.790 | 0.160 | 9.82% | 1.630 | 1.790 | 52148 | 912.132 | 0.64% |
| 2025-10-20 | 1.620 | 1.630 | 0.010 | 0.62% | 1.620 | 1.650 | 10658 | 173.799 | 0.13% |
| 2025-10-17 | 1.640 | 1.620 | -0.040 | -2.41% | 1.610 | 1.660 | 19672 | 320.537 | 0.24% |
| 2025-10-16 | 1.690 | 1.660 | -0.030 | -1.78% | 1.650 | 1.690 | 14358 | 238.208 | 0.18% |
| 2025-10-15 | 1.650 | 1.690 | 0.020 | 1.20% | 1.650 | 1.700 | 16731 | 279.913 | 0.21% |
| 2025-10-14 | 1.670 | 1.670 | -0.020 | -1.18% | 1.640 | 1.710 | 17212 | 287.489 | 0.21% |
深证大盘股票行情在线 K线走势图
摩尔线程(200016)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
