摩尔线程(920017)股票行情
摩尔线程(920017)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 | 18.890 | 19.060 | 0.230 | 1.22% | 18.890 | 19.250 | 16626 | 3180.623 | 1.35% |
| 2026-02-05 | 18.910 | 18.830 | -0.120 | -0.63% | 18.780 | 19.180 | 12522 | 2375.610 | 1.01% |
| 2026-02-04 | 19.010 | 18.950 | -0.070 | -0.37% | 18.810 | 19.030 | 10501 | 1989.044 | 0.85% |
| 2026-02-03 | 18.720 | 19.020 | 0.370 | 1.98% | 18.720 | 19.040 | 13698 | 2586.067 | 1.11% |
| 2026-02-02 | 19.180 | 18.650 | -0.500 | -2.61% | 18.610 | 19.180 | 20118 | 3809.922 | 1.63% |
| 2026-01-30 | 19.390 | 19.150 | -0.300 | -1.54% | 19.150 | 19.630 | 19097 | 3693.567 | 1.55% |
| 2026-01-29 | 19.500 | 19.450 | -0.150 | -0.77% | 19.230 | 19.560 | 17805 | 3454.484 | 1.44% |
| 2026-01-28 | 19.600 | 19.600 | -0.060 | -0.31% | 19.480 | 19.790 | 21468 | 4209.494 | 1.74% |
| 2026-01-27 | 20.430 | 19.660 | -0.580 | -2.87% | 19.360 | 20.430 | 33951 | 6694.447 | 2.75% |
| 2026-01-26 | 19.900 | 20.240 | 0.360 | 1.81% | 19.710 | 20.400 | 53883 | 10852.815 | 4.36% |
| 2026-01-23 | 19.700 | 19.880 | 0.270 | 1.38% | 19.610 | 19.890 | 22760 | 4509.209 | 1.84% |
| 2026-01-22 | 19.580 | 19.610 | 0.010 | 0.05% | 19.440 | 19.630 | 12746 | 2493.251 | 1.03% |
| 2026-01-21 | 19.780 | 19.600 | -0.050 | -0.25% | 19.500 | 19.780 | 14480 | 2834.612 | 1.17% |
| 2026-01-20 | 19.700 | 19.650 | -0.260 | -1.31% | 19.400 | 19.940 | 25825 | 5071.028 | 2.09% |
| 2026-01-19 | 19.280 | 19.910 | 0.600 | 3.11% | 19.200 | 19.910 | 21450 | 4176.362 | 1.74% |
| 2026-01-16 | 19.790 | 19.310 | -0.380 | -1.93% | 19.310 | 19.800 | 31146 | 6066.550 | 2.52% |
| 2026-01-15 | 19.970 | 19.690 | -0.530 | -2.62% | 19.580 | 20.200 | 36743 | 7278.130 | 2.97% |
| 2026-01-14 | 20.000 | 20.220 | -0.460 | -2.22% | 19.780 | 20.500 | 74898 | 15077.344 | 6.06% |
| 2026-01-13 | 19.590 | 20.680 | 1.230 | 6.32% | 19.570 | 21.490 | 111992 | 23286.457 | 9.07% |
| 2026-01-12 | 19.400 | 19.450 | 0.140 | 0.73% | 19.130 | 19.490 | 39504 | 7620.270 | 3.20% |
| 2026-01-09 | 18.880 | 19.310 | 0.360 | 1.90% | 18.810 | 19.330 | 34030 | 6503.083 | 2.76% |
| 2026-01-08 | 18.700 | 18.950 | 0.200 | 1.07% | 18.630 | 18.950 | 20006 | 3766.830 | 1.62% |
| 2026-01-07 | 18.720 | 18.750 | 0.050 | 0.27% | 18.630 | 18.870 | 18262 | 3421.948 | 1.48% |
| 2026-01-06 | 18.780 | 18.700 | 0.040 | 0.21% | 18.520 | 18.780 | 21982 | 4103.342 | 1.78% |
| 2026-01-05 | 18.270 | 18.660 | 0.450 | 2.47% | 18.120 | 18.700 | 23277 | 4320.359 | 1.88% |
| 2025-12-31 | 18.370 | 18.210 | 0.020 | 0.11% | 18.120 | 18.370 | 8977 | 1632.838 | 0.73% |
| 2025-12-30 | 18.260 | 18.190 | -0.090 | -0.49% | 18.070 | 18.340 | 10446 | 1900.880 | 0.85% |
| 2025-12-29 | 18.450 | 18.280 | -0.150 | -0.81% | 18.260 | 18.480 | 11963 | 2191.941 | 0.97% |
| 2025-12-26 | 18.380 | 18.430 | -0.040 | -0.22% | 18.370 | 18.570 | 9733 | 1795.944 | 0.79% |
| 2025-12-25 | 18.450 | 18.470 | 0.040 | 0.22% | 18.300 | 18.600 | 9104 | 1680.798 | 0.74% |
| 2025-12-24 | 18.500 | 18.430 | -0.010 | -0.05% | 18.330 | 18.690 | 10257 | 1890.097 | 0.83% |
| 2025-12-23 | 18.700 | 18.440 | -0.260 | -1.39% | 18.420 | 18.770 | 12150 | 2252.524 | 0.98% |
| 2025-12-22 | 18.790 | 18.700 | -0.080 | -0.43% | 18.560 | 18.800 | 15609 | 2914.070 | 1.26% |
| 2025-12-19 | 18.600 | 18.780 | 0.180 | 0.97% | 18.460 | 18.850 | 19866 | 3714.414 | 1.61% |
| 2025-12-18 | 18.500 | 18.600 | -0.090 | -0.48% | 18.380 | 18.740 | 13759 | 2556.177 | 1.11% |
| 2025-12-17 | 18.580 | 18.690 | 0.030 | 0.16% | 18.340 | 18.840 | 17742 | 3286.954 | 1.44% |
| 2025-12-16 | 18.480 | 18.660 | 0.210 | 1.14% | 18.370 | 18.780 | 18885 | 3504.445 | 1.53% |
| 2025-12-15 | 18.460 | 18.450 | -0.050 | -0.27% | 18.330 | 18.640 | 13552 | 2505.037 | 1.10% |
| 2025-12-12 | 18.710 | 18.500 | -0.270 | -1.44% | 18.430 | 18.980 | 25490 | 4773.470 | 2.06% |
| 2025-12-11 | 18.280 | 18.770 | 0.610 | 3.36% | 18.120 | 18.990 | 33000 | 6153.660 | 2.67% |
| 2025-12-10 | 18.330 | 18.160 | -0.200 | -1.09% | 18.030 | 18.330 | 10918 | 1979.986 | 0.88% |
| 2025-12-09 | 18.540 | 18.360 | -0.320 | -1.71% | 18.250 | 18.620 | 17551 | 3225.162 | 1.42% |
| 2025-12-08 | 18.670 | 18.680 | 0.040 | 0.21% | 18.620 | 18.890 | 15625 | 2931.289 | 1.27% |
| 2025-12-05 | 18.470 | 18.640 | 0.240 | 1.30% | 18.240 | 18.680 | 10961 | 2025.439 | 0.89% |
| 2025-12-04 | 18.720 | 18.400 | -0.300 | -1.60% | 18.200 | 18.780 | 14300 | 2638.476 | 1.16% |
| 2025-12-03 | 18.750 | 18.700 | -0.030 | -0.16% | 18.540 | 18.950 | 13713 | 2569.046 | 1.11% |
| 2025-12-02 | 19.010 | 18.730 | -0.270 | -1.42% | 18.610 | 19.150 | 15617 | 2946.594 | 1.27% |
| 2025-12-01 | 18.790 | 19.000 | 0.350 | 1.88% | 18.630 | 19.080 | 20710 | 3921.771 | 1.68% |
| 2025-11-28 | 18.890 | 18.650 | -0.250 | -1.32% | 18.460 | 18.890 | 21655 | 4038.010 | 1.76% |
| 2025-11-27 | 19.020 | 18.900 | -0.340 | -1.77% | 18.710 | 19.260 | 30786 | 5804.898 | 2.50% |
| 2025-11-26 | 18.880 | 19.240 | 0.540 | 2.89% | 18.710 | 19.880 | 51647 | 10038.078 | 4.19% |
| 2025-11-25 | 18.380 | 18.700 | 0.330 | 1.80% | 18.380 | 18.960 | 23787 | 4457.003 | 1.93% |
| 2025-11-24 | 18.300 | 18.370 | 0.150 | 0.82% | 18.210 | 18.760 | 17816 | 3297.195 | 1.45% |
| 2025-11-21 | 18.910 | 18.220 | -0.870 | -4.56% | 18.210 | 19.090 | 22710 | 4199.345 | 1.84% |
| 2025-11-20 | 19.330 | 19.090 | -0.150 | -0.78% | 18.910 | 19.390 | 18545 | 3538.805 | 1.50% |
| 2025-11-19 | 19.950 | 19.240 | -0.690 | -3.46% | 18.980 | 20.090 | 30370 | 5867.174 | 2.46% |
| 2025-11-18 | 20.290 | 19.930 | -0.370 | -1.82% | 19.900 | 20.430 | 22650 | 4540.567 | 1.84% |
| 2025-11-17 | 21.020 | 20.300 | -0.830 | -3.93% | 20.230 | 21.060 | 46361 | 9505.995 | 3.76% |
| 2025-11-14 | 21.020 | 21.130 | -0.070 | -0.33% | 21.020 | 21.860 | 55651 | 11963.126 | 4.51% |
| 2025-11-13 | 21.280 | 21.200 | 0.000 | 0.00% | 20.810 | 21.390 | 43938 | 9301.491 | 3.56% |
| 2025-11-12 | 20.700 | 21.200 | 0.590 | 2.86% | 20.570 | 21.400 | 52732 | 11127.423 | 4.28% |
| 2025-11-11 | 20.630 | 20.610 | 0.010 | 0.05% | 20.320 | 20.760 | 24599 | 5047.486 | 2.00% |
| 2025-11-10 | 20.250 | 20.600 | 0.450 | 2.23% | 20.150 | 20.960 | 32566 | 6701.823 | 2.64% |
| 2025-11-07 | 20.320 | 20.150 | -0.100 | -0.49% | 20.070 | 20.450 | 21990 | 4450.415 | 1.78% |
| 2025-11-06 | 20.090 | 20.250 | 0.030 | 0.15% | 19.940 | 20.340 | 29791 | 5994.871 | 2.42% |
| 2025-11-05 | 20.000 | 20.220 | -0.110 | -0.54% | 19.920 | 20.790 | 30238 | 6159.444 | 2.45% |
| 2025-11-04 | 21.000 | 20.330 | -0.800 | -3.79% | 20.110 | 21.090 | 49303 | 10053.288 | 4.00% |
| 2025-11-03 | 21.200 | 21.130 | -0.190 | -0.89% | 20.900 | 21.650 | 52169 | 11042.950 | 4.23% |
| 2025-10-31 | 20.230 | 21.320 | 1.140 | 5.65% | 20.200 | 21.620 | 86025 | 18174.180 | 6.98% |
| 2025-10-30 | 20.300 | 20.180 | -0.100 | -0.49% | 20.180 | 21.050 | 63706 | 13180.714 | 5.17% |
| 2025-10-29 | 19.450 | 20.280 | 1.300 | 6.85% | 19.350 | 20.290 | 59727 | 11858.989 | 4.84% |
| 2025-10-28 | 19.220 | 18.980 | -0.290 | -1.50% | 18.790 | 19.370 | 19279 | 3671.117 | 1.56% |
| 2025-10-27 | 19.420 | 19.270 | -0.040 | -0.21% | 19.220 | 19.550 | 16062 | 3109.337 | 1.30% |
| 2025-10-24 | 19.520 | 19.310 | 0.080 | 0.42% | 19.160 | 19.520 | 17364 | 3343.847 | 1.41% |
| 2025-10-23 | 19.490 | 19.230 | -0.580 | -2.93% | 19.140 | 19.790 | 26661 | 5145.565 | 2.16% |
| 2025-10-22 | 19.000 | 19.810 | 0.780 | 4.10% | 18.870 | 20.270 | 50040 | 9899.141 | 4.06% |
| 2025-10-21 | 18.620 | 19.030 | 0.450 | 2.42% | 18.430 | 19.290 | 25083 | 4737.481 | 2.03% |
| 2025-10-20 | 19.100 | 18.580 | -0.400 | -2.11% | 18.420 | 19.250 | 22642 | 4248.083 | 1.84% |
| 2025-10-17 | 19.380 | 18.980 | -0.400 | -2.06% | 18.890 | 19.850 | 27621 | 5368.871 | 2.24% |
| 2025-10-16 | 19.470 | 19.380 | -0.400 | -2.02% | 19.300 | 19.900 | 29811 | 5835.621 | 2.42% |
深证大盘股票行情在线 K线走势图
摩尔线程(920017)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
