摩尔线程(920007)股票行情
摩尔线程(920007)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 | 71.470 | 71.760 | 0.020 | 0.03% | 71.300 | 73.000 | 4545 | 3278.435 | 4.27% |
| 2026-02-05 | 74.250 | 71.740 | -3.560 | -4.73% | 71.540 | 74.350 | 10345 | 7489.245 | 9.72% |
| 2026-02-04 | 73.500 | 75.300 | 1.450 | 1.96% | 73.080 | 76.810 | 14996 | 11274.120 | 14.09% |
| 2026-02-03 | 71.500 | 73.850 | 2.590 | 3.63% | 71.320 | 74.370 | 8258 | 6034.074 | 7.76% |
| 2026-02-02 | 72.970 | 71.260 | -1.360 | -1.87% | 71.060 | 73.870 | 5334 | 3853.855 | 5.01% |
| 2026-01-30 | 72.980 | 72.620 | -0.880 | -1.20% | 72.190 | 73.490 | 5500 | 3985.817 | 5.17% |
| 2026-01-29 | 74.040 | 73.500 | -0.880 | -1.18% | 73.010 | 75.800 | 8972 | 6663.565 | 8.43% |
| 2026-01-28 | 76.100 | 74.380 | -2.500 | -3.25% | 73.310 | 76.130 | 10426 | 7749.891 | 9.80% |
| 2026-01-27 | 73.000 | 76.880 | 2.720 | 3.67% | 72.580 | 78.580 | 19658 | 14841.405 | 18.47% |
| 2026-01-26 | 77.130 | 74.160 | -6.290 | -7.82% | 73.280 | 79.000 | 22434 | 16838.215 | 21.08% |
| 2026-01-23 | 69.320 | 80.450 | 11.150 | 16.09% | 69.320 | 82.350 | 34394 | 26398.473 | 32.32% |
| 2026-01-22 | 69.310 | 69.300 | 0.000 | 0.00% | 69.050 | 69.640 | 1341 | 930.143 | 1.26% |
| 2026-01-21 | 69.520 | 69.300 | -0.460 | -0.66% | 69.100 | 70.150 | 1736 | 1205.978 | 1.63% |
| 2026-01-20 | 69.730 | 69.760 | 0.030 | 0.04% | 69.400 | 70.160 | 1278 | 891.136 | 1.20% |
| 2026-01-19 | 70.500 | 69.730 | -0.150 | -0.21% | 69.360 | 70.500 | 1288 | 899.099 | 1.21% |
| 2026-01-16 | 70.980 | 69.880 | -1.110 | -1.56% | 69.880 | 70.980 | 4318 | 3030.252 | 4.06% |
| 2026-01-15 | 70.980 | 70.990 | -0.100 | -0.14% | 70.460 | 71.340 | 2699 | 1912.798 | 2.54% |
| 2026-01-14 | 71.890 | 71.090 | -0.890 | -1.24% | 70.510 | 71.890 | 6849 | 4870.159 | 6.44% |
| 2026-01-13 | 71.990 | 71.980 | 0.480 | 0.67% | 70.710 | 72.280 | 6852 | 4893.119 | 6.44% |
| 2026-01-12 | 71.000 | 71.500 | -0.080 | -0.11% | 70.220 | 71.690 | 6777 | 4804.444 | 6.37% |
| 2026-01-09 | 70.780 | 71.580 | 0.780 | 1.10% | 69.800 | 71.580 | 5592 | 3945.328 | 5.25% |
| 2026-01-08 | 70.880 | 70.800 | -0.080 | -0.11% | 69.710 | 71.500 | 3655 | 2572.981 | 3.43% |
| 2026-01-07 | 70.630 | 70.880 | 0.180 | 0.25% | 69.970 | 71.490 | 3568 | 2528.227 | 3.35% |
| 2026-01-06 | 70.080 | 70.700 | 0.980 | 1.41% | 69.750 | 70.990 | 3441 | 2424.725 | 3.23% |
| 2026-01-05 | 68.970 | 69.720 | 0.760 | 1.10% | 68.440 | 70.220 | 3339 | 2323.026 | 3.14% |
| 2025-12-31 | 67.950 | 68.960 | 1.270 | 1.88% | 67.600 | 69.260 | 3304 | 2268.611 | 3.10% |
| 2025-12-30 | 67.810 | 67.690 | -0.110 | -0.16% | 67.540 | 68.080 | 2134 | 1446.094 | 2.01% |
| 2025-12-29 | 68.750 | 67.800 | -0.950 | -1.38% | 67.750 | 68.880 | 3152 | 2148.825 | 2.96% |
| 2025-12-26 | 68.920 | 68.750 | -0.030 | -0.04% | 68.580 | 69.280 | 3055 | 2105.209 | 2.87% |
| 2025-12-25 | 69.000 | 68.780 | -0.160 | -0.23% | 68.720 | 69.390 | 2065 | 1424.851 | 1.94% |
| 2025-12-24 | 69.350 | 68.940 | 0.030 | 0.04% | 68.300 | 69.350 | 1096 | 755.052 | 1.03% |
| 2025-12-23 | 69.960 | 68.910 | -0.940 | -1.35% | 68.880 | 70.000 | 2450 | 1695.356 | 2.30% |
| 2025-12-22 | 71.170 | 69.850 | -1.320 | -1.85% | 69.450 | 71.170 | 3650 | 2554.313 | 3.43% |
| 2025-12-19 | 71.380 | 71.170 | -0.430 | -0.60% | 71.060 | 72.090 | 2075 | 1485.230 | 1.95% |
| 2025-12-18 | 71.790 | 71.600 | -0.260 | -0.36% | 71.160 | 72.430 | 1272 | 912.383 | 1.20% |
| 2025-12-17 | 71.090 | 71.860 | 0.500 | 0.70% | 71.000 | 72.090 | 2093 | 1497.712 | 1.97% |
| 2025-12-16 | 71.300 | 71.360 | 0.360 | 0.51% | 70.730 | 72.200 | 3251 | 2318.093 | 3.05% |
| 2025-12-15 | 71.020 | 71.000 | -0.030 | -0.04% | 70.800 | 71.840 | 1648 | 1172.970 | 1.55% |
| 2025-12-12 | 71.780 | 71.030 | -0.420 | -0.59% | 71.020 | 72.290 | 2522 | 1806.928 | 2.37% |
| 2025-12-11 | 69.830 | 71.450 | 1.440 | 2.06% | 69.830 | 72.440 | 4500 | 3225.611 | 4.23% |
| 2025-12-10 | 70.480 | 70.010 | -0.480 | -0.68% | 69.640 | 70.480 | 740 | 518.720 | 0.70% |
| 2025-12-09 | 71.870 | 70.490 | -1.150 | -1.61% | 69.800 | 71.870 | 2719 | 1922.112 | 2.55% |
| 2025-12-08 | 68.910 | 71.640 | 2.820 | 4.10% | 68.910 | 72.490 | 5734 | 4088.419 | 5.39% |
| 2025-12-05 | 68.250 | 68.820 | 0.590 | 0.86% | 68.070 | 68.870 | 861 | 589.480 | 0.81% |
| 2025-12-04 | 68.840 | 68.230 | -0.170 | -0.25% | 68.210 | 68.840 | 782 | 534.552 | 0.73% |
| 2025-12-03 | 69.000 | 68.400 | -0.580 | -0.84% | 68.170 | 69.180 | 645 | 442.549 | 0.61% |
| 2025-12-02 | 69.010 | 68.980 | -0.380 | -0.55% | 68.520 | 69.340 | 887 | 611.168 | 0.83% |
| 2025-12-01 | 68.160 | 69.360 | 1.060 | 1.55% | 68.160 | 69.540 | 1387 | 959.586 | 1.30% |
| 2025-11-28 | 68.270 | 68.300 | 0.140 | 0.21% | 68.020 | 68.800 | 1026 | 700.150 | 0.96% |
| 2025-11-27 | 69.080 | 68.160 | -0.660 | -0.96% | 68.010 | 69.610 | 1314 | 905.519 | 1.23% |
| 2025-11-26 | 68.730 | 68.820 | 0.040 | 0.06% | 68.730 | 69.570 | 972 | 671.666 | 0.91% |
| 2025-11-25 | 68.860 | 68.780 | 0.080 | 0.12% | 68.620 | 69.630 | 1073 | 742.284 | 1.01% |
| 2025-11-24 | 68.330 | 68.700 | 0.440 | 0.64% | 68.180 | 68.980 | 953 | 654.025 | 0.90% |
| 2025-11-21 | 70.400 | 68.260 | -2.550 | -3.60% | 68.220 | 70.410 | 3210 | 2223.216 | 3.02% |
| 2025-11-20 | 71.430 | 70.810 | -0.200 | -0.28% | 70.530 | 71.430 | 1419 | 1003.766 | 1.33% |
| 2025-11-19 | 71.000 | 71.010 | 0.070 | 0.10% | 70.690 | 71.460 | 1661 | 1179.031 | 1.56% |
| 2025-11-18 | 71.970 | 70.940 | -1.160 | -1.61% | 70.870 | 72.330 | 3409 | 2435.487 | 3.20% |
| 2025-11-17 | 73.000 | 72.100 | -1.250 | -1.70% | 72.000 | 73.140 | 4065 | 2936.660 | 3.82% |
| 2025-11-14 | 72.500 | 73.350 | 0.480 | 0.66% | 72.010 | 74.650 | 4511 | 3314.892 | 4.24% |
| 2025-11-13 | 72.200 | 72.870 | 0.670 | 0.93% | 72.200 | 73.290 | 2652 | 1932.682 | 2.49% |
| 2025-11-12 | 74.490 | 72.200 | -2.290 | -3.07% | 72.000 | 74.490 | 6460 | 4702.211 | 6.07% |
| 2025-11-11 | 74.120 | 74.490 | 0.710 | 0.96% | 73.730 | 75.640 | 6420 | 4810.837 | 6.03% |
| 2025-11-10 | 74.670 | 73.780 | -0.330 | -0.45% | 73.500 | 74.930 | 3991 | 2955.972 | 3.75% |
| 2025-11-07 | 73.780 | 74.110 | -0.160 | -0.22% | 73.210 | 75.720 | 6475 | 4831.770 | 6.08% |
| 2025-11-06 | 75.900 | 74.270 | -1.780 | -2.34% | 74.130 | 76.000 | 7593 | 5660.621 | 7.13% |
| 2025-11-05 | 73.200 | 76.050 | 2.550 | 3.47% | 72.660 | 77.780 | 11317 | 8520.264 | 10.63% |
| 2025-11-04 | 74.810 | 73.500 | -1.700 | -2.26% | 73.110 | 75.740 | 5279 | 3903.436 | 4.96% |
| 2025-11-03 | 76.300 | 75.200 | -0.610 | -0.80% | 74.610 | 76.880 | 6123 | 4632.957 | 5.75% |
| 2025-10-31 | 74.990 | 75.810 | 0.780 | 1.04% | 73.080 | 76.910 | 9606 | 7261.562 | 9.03% |
| 2025-10-30 | 75.000 | 75.030 | 1.030 | 1.39% | 74.300 | 79.980 | 19438 | 15060.401 | 18.26% |
| 2025-10-29 | 70.960 | 74.000 | 3.120 | 4.40% | 70.560 | 74.200 | 6388 | 4651.209 | 6.00% |
| 2025-10-28 | 71.810 | 70.880 | -0.920 | -1.28% | 70.810 | 72.190 | 1742 | 1244.402 | 1.64% |
| 2025-10-27 | 72.780 | 71.800 | -0.560 | -0.77% | 71.600 | 72.780 | 2059 | 1479.924 | 1.93% |
| 2025-10-24 | 72.210 | 72.360 | -0.440 | -0.60% | 71.710 | 72.860 | 2724 | 1969.843 | 2.56% |
| 2025-10-23 | 71.230 | 72.800 | 1.140 | 1.59% | 71.220 | 72.900 | 3690 | 2667.083 | 3.47% |
| 2025-10-22 | 71.290 | 71.660 | 0.700 | 0.99% | 70.500 | 72.020 | 2580 | 1843.951 | 2.42% |
| 2025-10-21 | 70.510 | 70.960 | 0.560 | 0.80% | 70.300 | 71.200 | 1702 | 1206.407 | 1.60% |
| 2025-10-20 | 71.400 | 70.400 | -0.150 | -0.21% | 70.190 | 71.410 | 1245 | 877.795 | 1.17% |
| 2025-10-17 | 71.610 | 70.550 | -1.250 | -1.74% | 70.550 | 72.490 | 2802 | 1999.560 | 2.63% |
| 2025-10-16 | 72.990 | 71.800 | -0.820 | -1.13% | 71.630 | 73.360 | 3147 | 2272.160 | 2.96% |
深证大盘股票行情在线 K线走势图
摩尔线程(920007)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
