摩尔线程(920014)股票行情
摩尔线程(920014)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 |
|---|
| 2026-02-13 | 12.670 | 12.690 | 0.040 | 0.32% | 12.550 | 12.780 | 17583 | 2222.691 | 2.62% |
| 2026-02-12 | 12.960 | 12.650 | -0.110 | -0.86% | 12.650 | 12.960 | 28279 | 3602.294 | 4.22% |
| 2026-02-11 | 12.830 | 12.760 | 0.020 | 0.16% | 12.730 | 13.130 | 32625 | 4212.550 | 4.87% |
| 2026-02-10 | 13.150 | 12.740 | -0.360 | -2.75% | 12.740 | 13.190 | 40263 | 5201.463 | 6.01% |
| 2026-02-09 | 13.280 | 13.100 | -0.180 | -1.36% | 13.020 | 13.500 | 50296 | 6651.877 | 7.50% |
| 2026-02-06 | 13.170 | 13.280 | -0.050 | -0.38% | 13.100 | 13.730 | 51680 | 6951.122 | 7.71% |
| 2026-02-05 | 13.230 | 13.330 | -0.420 | -3.05% | 13.010 | 13.730 | 72248 | 9672.853 | 10.78% |
| 2026-02-04 | 12.720 | 13.750 | 1.070 | 8.44% | 12.660 | 15.210 | 111547 | 15582.038 | 16.64% |
| 2026-02-03 | 12.700 | 12.680 | 0.050 | 0.40% | 12.500 | 12.810 | 33052 | 4188.391 | 4.93% |
| 2026-02-02 | 12.880 | 12.630 | -0.600 | -4.54% | 12.600 | 12.970 | 42760 | 5445.198 | 6.38% |
| 2026-01-30 | 14.090 | 13.230 | -1.520 | -10.31% | 13.030 | 14.180 | 87405 | 11782.062 | 13.04% |
| 2026-01-29 | 14.110 | 14.750 | 0.640 | 4.54% | 13.650 | 15.300 | 131320 | 18827.465 | 19.59% |
| 2026-01-28 | 13.900 | 14.110 | 0.270 | 1.95% | 13.570 | 14.520 | 88572 | 12463.260 | 13.21% |
| 2026-01-27 | 14.020 | 13.840 | -0.340 | -2.40% | 13.380 | 14.020 | 73410 | 10008.804 | 10.95% |
| 2026-01-26 | 14.470 | 14.180 | -0.420 | -2.88% | 13.850 | 14.960 | 109191 | 15546.221 | 16.29% |
| 2026-01-23 | 14.660 | 14.600 | -1.440 | -8.98% | 14.350 | 15.300 | 162236 | 23837.244 | 24.20% |
| 2026-01-22 | 12.340 | 16.040 | 3.700 | 29.98% | 12.280 | 16.040 | 201074 | 30686.438 | 29.99% |
| 2026-01-21 | 12.610 | 12.340 | -0.160 | -1.28% | 12.270 | 12.620 | 16615 | 2062.692 | 2.48% |
| 2026-01-20 | 12.300 | 12.500 | 0.240 | 1.96% | 12.180 | 12.580 | 19676 | 2437.321 | 2.93% |
| 2026-01-19 | 12.070 | 12.260 | 0.250 | 2.08% | 11.980 | 12.260 | 10403 | 1269.169 | 1.55% |
| 2026-01-16 | 12.150 | 12.010 | -0.130 | -1.07% | 11.990 | 12.200 | 8029 | 967.365 | 1.20% |
| 2026-01-15 | 12.330 | 12.140 | -0.270 | -2.18% | 12.110 | 12.430 | 12970 | 1589.935 | 1.93% |
| 2026-01-14 | 12.270 | 12.410 | 0.080 | 0.65% | 12.180 | 12.560 | 21956 | 2711.840 | 3.27% |
| 2026-01-13 | 12.280 | 12.330 | 0.230 | 1.90% | 12.220 | 12.640 | 27782 | 3452.208 | 4.14% |
| 2026-01-12 | 11.970 | 12.100 | 0.130 | 1.09% | 11.810 | 12.180 | 25907 | 3110.041 | 3.86% |
| 2026-01-09 | 11.980 | 11.970 | -0.010 | -0.08% | 11.870 | 12.130 | 13642 | 1634.433 | 2.03% |
| 2026-01-08 | 11.760 | 11.980 | 0.140 | 1.18% | 11.710 | 12.050 | 9119 | 1090.875 | 1.36% |
| 2026-01-07 | 11.920 | 11.840 | -0.070 | -0.59% | 11.760 | 12.050 | 8178 | 974.492 | 1.22% |
| 2026-01-06 | 11.750 | 11.910 | 0.180 | 1.53% | 11.750 | 11.990 | 7401 | 879.723 | 1.10% |
| 2026-01-05 | 11.660 | 11.730 | 0.160 | 1.38% | 11.610 | 11.890 | 7502 | 881.730 | 1.12% |
| 2025-12-31 | 11.880 | 11.570 | -0.230 | -1.95% | 11.550 | 11.880 | 9445 | 1101.835 | 1.41% |
| 2025-12-30 | 11.820 | 11.800 | -0.070 | -0.59% | 11.650 | 11.910 | 6527 | 768.382 | 0.97% |
| 2025-12-29 | 11.970 | 11.870 | -0.100 | -0.84% | 11.700 | 11.970 | 7525 | 891.626 | 1.12% |
| 2025-12-26 | 12.110 | 11.970 | -0.150 | -1.24% | 11.910 | 12.140 | 8289 | 996.314 | 1.24% |
| 2025-12-25 | 12.190 | 12.120 | -0.070 | -0.57% | 12.000 | 12.330 | 10499 | 1274.279 | 1.57% |
| 2025-12-24 | 12.180 | 12.190 | 0.000 | 0.00% | 12.000 | 12.350 | 5099 | 620.040 | 0.76% |
| 2025-12-23 | 12.580 | 12.190 | -0.290 | -2.32% | 12.180 | 12.600 | 3754 | 462.530 | 0.56% |
| 2025-12-22 | 12.380 | 12.480 | 0.060 | 0.48% | 12.380 | 12.610 | 5628 | 702.926 | 0.84% |
| 2025-12-19 | 12.430 | 12.420 | 0.050 | 0.40% | 12.330 | 12.640 | 5649 | 703.688 | 0.84% |
| 2025-12-18 | 12.390 | 12.370 | -0.030 | -0.24% | 12.260 | 12.540 | 2821 | 350.431 | 0.42% |
| 2025-12-17 | 12.370 | 12.400 | 0.000 | 0.00% | 12.320 | 12.570 | 5806 | 723.051 | 0.87% |
| 2025-12-16 | 12.480 | 12.400 | 0.020 | 0.16% | 12.170 | 12.590 | 11136 | 1379.379 | 1.66% |
| 2025-12-15 | 12.010 | 12.380 | 0.370 | 3.08% | 11.940 | 12.590 | 11630 | 1431.438 | 1.73% |
| 2025-12-12 | 12.070 | 12.010 | 0.030 | 0.25% | 11.970 | 12.280 | 7044 | 853.529 | 1.05% |
| 2025-12-11 | 11.880 | 11.980 | 0.180 | 1.53% | 11.650 | 12.330 | 13072 | 1571.309 | 1.95% |
| 2025-12-10 | 11.920 | 11.800 | -0.120 | -1.01% | 11.630 | 11.960 | 5581 | 656.676 | 0.83% |
| 2025-12-09 | 12.270 | 11.920 | -0.340 | -2.77% | 11.860 | 12.270 | 7803 | 935.661 | 1.16% |
| 2025-12-08 | 12.150 | 12.260 | 0.120 | 0.99% | 12.100 | 12.460 | 7758 | 956.105 | 1.16% |
| 2025-12-05 | 11.920 | 12.140 | 0.200 | 1.68% | 11.850 | 12.190 | 6471 | 778.258 | 0.97% |
| 2025-12-04 | 12.190 | 11.940 | -0.270 | -2.21% | 11.910 | 12.200 | 3677 | 441.268 | 0.55% |
| 2025-12-03 | 12.330 | 12.210 | -0.130 | -1.05% | 12.040 | 12.330 | 5189 | 631.207 | 0.77% |
| 2025-12-02 | 12.380 | 12.340 | -0.050 | -0.40% | 12.060 | 12.390 | 6147 | 751.385 | 0.92% |
| 2025-12-01 | 12.170 | 12.390 | 0.220 | 1.81% | 12.040 | 12.390 | 7400 | 907.573 | 1.10% |
| 2025-11-28 | 12.060 | 12.170 | 0.130 | 1.08% | 11.940 | 12.240 | 5521 | 669.027 | 0.82% |
| 2025-11-27 | 11.980 | 12.040 | 0.050 | 0.42% | 11.920 | 12.060 | 4221 | 506.116 | 0.63% |
| 2025-11-26 | 12.140 | 11.990 | -0.120 | -0.99% | 11.850 | 12.250 | 4777 | 576.263 | 0.71% |
| 2025-11-25 | 12.060 | 12.110 | 0.080 | 0.67% | 12.020 | 12.290 | 6284 | 763.317 | 0.91% |
| 2025-11-24 | 11.930 | 12.030 | 0.100 | 0.84% | 11.850 | 12.140 | 6250 | 749.016 | 0.91% |
| 2025-11-21 | 12.580 | 11.930 | -0.690 | -5.47% | 11.900 | 12.620 | 10684 | 1294.074 | 1.55% |
| 2025-11-20 | 12.830 | 12.620 | -0.180 | -1.41% | 12.610 | 12.960 | 5776 | 737.215 | 0.84% |
| 2025-11-19 | 13.260 | 12.800 | -0.470 | -3.54% | 12.800 | 13.260 | 7597 | 984.954 | 1.10% |
| 2025-11-18 | 13.550 | 13.270 | -0.220 | -1.63% | 13.100 | 13.550 | 8677 | 1150.805 | 1.26% |
| 2025-11-17 | 13.630 | 13.490 | 0.060 | 0.45% | 13.260 | 13.630 | 9090 | 1217.270 | 1.32% |
| 2025-11-14 | 13.650 | 13.430 | -0.230 | -1.68% | 13.430 | 13.750 | 8968 | 1223.170 | 1.30% |
| 2025-11-13 | 13.580 | 13.660 | 0.070 | 0.52% | 13.430 | 13.680 | 10708 | 1456.636 | 1.55% |
| 2025-11-12 | 13.490 | 13.590 | 0.110 | 0.82% | 13.460 | 13.700 | 9892 | 1344.277 | 1.44% |
| 2025-11-11 | 13.430 | 13.480 | 0.040 | 0.30% | 13.270 | 13.610 | 7718 | 1040.051 | 1.12% |
| 2025-11-10 | 13.590 | 13.440 | -0.150 | -1.10% | 13.360 | 13.590 | 6107 | 820.420 | 0.89% |
| 2025-11-07 | 13.600 | 13.590 | -0.060 | -0.44% | 13.460 | 13.670 | 5436 | 736.693 | 0.79% |
| 2025-11-06 | 13.720 | 13.650 | -0.110 | -0.80% | 13.450 | 13.720 | 9392 | 1270.437 | 1.36% |
| 2025-11-05 | 13.440 | 13.760 | 0.180 | 1.33% | 13.400 | 13.850 | 14830 | 2025.851 | 2.15% |
| 2025-11-04 | 13.550 | 13.580 | 0.030 | 0.22% | 13.300 | 13.590 | 8924 | 1201.464 | 1.30% |
| 2025-11-03 | 13.490 | 13.550 | 0.110 | 0.82% | 13.270 | 13.700 | 15208 | 2055.628 | 2.21% |
| 2025-10-31 | 13.300 | 13.440 | 0.140 | 1.05% | 13.170 | 13.650 | 9676 | 1300.523 | 1.40% |
| 2025-10-30 | 13.380 | 13.300 | -0.120 | -0.89% | 13.200 | 13.660 | 14559 | 1960.707 | 2.11% |
| 2025-10-29 | 13.090 | 13.420 | 0.400 | 3.07% | 12.770 | 13.550 | 11160 | 1475.117 | 1.62% |
| 2025-10-28 | 13.090 | 13.020 | -0.100 | -0.76% | 12.970 | 13.190 | 4936 | 645.920 | 0.72% |
| 2025-10-27 | 13.270 | 13.120 | 0.000 | 0.00% | 13.050 | 13.270 | 5771 | 757.760 | 0.84% |
| 2025-10-24 | 13.390 | 13.120 | -0.260 | -1.94% | 13.100 | 13.470 | 9844 | 1306.527 | 1.43% |
| 2025-10-23 | 13.330 | 13.380 | -0.050 | -0.37% | 13.030 | 13.440 | 11019 | 1459.424 | 1.60% |
深证大盘股票行情在线 K线走势图
摩尔线程(920014)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
