摩尔线程(920039)股票行情
摩尔线程(920039)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 | 11.600 | 11.600 | 0.070 | 0.61% | 11.470 | 11.770 | 6262 | 729.883 | 0.41% |
| 2026-02-05 | 11.750 | 11.530 | -0.190 | -1.62% | 11.530 | 11.790 | 8965 | 1045.020 | 0.58% |
| 2026-02-04 | 11.860 | 11.720 | -0.140 | -1.18% | 11.700 | 11.900 | 10152 | 1195.264 | 0.66% |
| 2026-02-03 | 11.610 | 11.860 | 0.310 | 2.68% | 11.590 | 11.870 | 10175 | 1197.336 | 0.66% |
| 2026-02-02 | 12.010 | 11.550 | -0.450 | -3.75% | 11.550 | 12.090 | 15579 | 1836.694 | 1.01% |
| 2026-01-30 | 12.380 | 12.000 | -0.200 | -1.64% | 12.000 | 12.490 | 17186 | 2105.830 | 1.12% |
| 2026-01-29 | 12.200 | 12.200 | 0.060 | 0.49% | 12.000 | 12.390 | 17093 | 2087.838 | 1.11% |
| 2026-01-28 | 12.260 | 12.140 | -0.040 | -0.33% | 12.120 | 12.270 | 9101 | 1110.155 | 0.59% |
| 2026-01-27 | 12.180 | 12.180 | -0.130 | -1.06% | 11.960 | 12.320 | 19774 | 2398.131 | 1.29% |
| 2026-01-26 | 12.660 | 12.310 | -0.340 | -2.69% | 12.280 | 12.760 | 19312 | 2407.236 | 1.26% |
| 2026-01-23 | 12.990 | 12.650 | -0.150 | -1.17% | 12.600 | 12.990 | 26377 | 3368.725 | 1.71% |
| 2026-01-22 | 12.510 | 12.800 | 0.270 | 2.15% | 12.380 | 13.070 | 31765 | 4065.881 | 2.07% |
| 2026-01-21 | 12.430 | 12.530 | 0.130 | 1.05% | 12.250 | 12.540 | 17795 | 2216.052 | 1.16% |
| 2026-01-20 | 12.300 | 12.400 | 0.100 | 0.81% | 12.120 | 12.590 | 22845 | 2818.682 | 1.49% |
| 2026-01-19 | 12.240 | 12.300 | -0.010 | -0.08% | 12.190 | 12.390 | 11692 | 1436.283 | 0.76% |
| 2026-01-16 | 12.490 | 12.310 | -0.120 | -0.97% | 12.230 | 12.560 | 20108 | 2479.509 | 1.31% |
| 2026-01-15 | 12.990 | 12.430 | -0.510 | -3.94% | 12.320 | 12.990 | 40236 | 5058.081 | 2.62% |
| 2026-01-14 | 12.010 | 12.940 | 0.930 | 7.74% | 11.980 | 12.980 | 64746 | 8137.049 | 4.21% |
| 2026-01-13 | 12.370 | 12.010 | -0.290 | -2.36% | 12.010 | 12.830 | 49314 | 6172.562 | 3.21% |
| 2026-01-12 | 11.970 | 12.300 | 0.420 | 3.54% | 11.810 | 12.350 | 37714 | 4568.703 | 2.45% |
| 2026-01-09 | 11.790 | 11.880 | 0.020 | 0.17% | 11.720 | 11.980 | 19169 | 2270.865 | 1.25% |
| 2026-01-08 | 11.460 | 11.860 | 0.360 | 3.13% | 11.400 | 11.950 | 26356 | 3098.984 | 1.71% |
| 2026-01-07 | 11.630 | 11.500 | -0.090 | -0.78% | 11.470 | 11.770 | 14431 | 1675.496 | 0.94% |
| 2026-01-06 | 11.390 | 11.590 | 0.240 | 2.11% | 11.360 | 11.620 | 16013 | 1849.538 | 1.04% |
| 2026-01-05 | 11.360 | 11.350 | 0.110 | 0.98% | 11.220 | 11.410 | 10933 | 1240.779 | 0.71% |
| 2025-12-31 | 11.340 | 11.240 | 0.010 | 0.09% | 11.210 | 11.340 | 8966 | 1009.930 | 0.58% |
| 2025-12-30 | 11.200 | 11.230 | 0.000 | 0.00% | 11.140 | 11.350 | 8771 | 986.701 | 0.57% |
| 2025-12-29 | 11.400 | 11.230 | -0.230 | -2.01% | 11.200 | 11.560 | 15422 | 1746.346 | 1.00% |
| 2025-12-26 | 11.630 | 11.460 | -0.120 | -1.04% | 11.420 | 11.630 | 11359 | 1306.571 | 0.74% |
| 2025-12-25 | 11.510 | 11.580 | 0.040 | 0.35% | 11.510 | 11.690 | 16012 | 1854.555 | 1.04% |
| 2025-12-24 | 11.510 | 11.540 | -0.030 | -0.26% | 11.440 | 11.670 | 12429 | 1437.265 | 0.81% |
| 2025-12-23 | 11.950 | 11.570 | -0.290 | -2.45% | 11.540 | 11.950 | 16423 | 1911.618 | 1.07% |
| 2025-12-22 | 11.990 | 11.860 | -0.060 | -0.50% | 11.800 | 12.160 | 18751 | 2228.867 | 1.22% |
| 2025-12-19 | 11.950 | 11.920 | 0.010 | 0.08% | 11.680 | 12.130 | 29376 | 3505.713 | 1.91% |
| 2025-12-18 | 11.790 | 11.910 | 0.250 | 2.14% | 11.700 | 12.060 | 38710 | 4612.182 | 2.52% |
| 2025-12-17 | 11.630 | 11.660 | 0.020 | 0.17% | 11.440 | 11.830 | 15237 | 1766.602 | 0.99% |
| 2025-12-16 | 11.600 | 11.640 | 0.170 | 1.48% | 11.400 | 11.720 | 19383 | 2244.569 | 1.26% |
| 2025-12-15 | 11.350 | 11.470 | 0.120 | 1.06% | 11.260 | 11.520 | 16817 | 1923.642 | 1.09% |
| 2025-12-12 | 11.310 | 11.350 | -0.030 | -0.26% | 11.180 | 11.670 | 21077 | 2411.954 | 1.37% |
| 2025-12-11 | 11.220 | 11.380 | 0.230 | 2.06% | 11.010 | 11.740 | 26047 | 2974.620 | 1.69% |
| 2025-12-10 | 11.260 | 11.150 | -0.030 | -0.27% | 10.960 | 11.260 | 16045 | 1783.772 | 1.04% |
| 2025-12-09 | 11.490 | 11.180 | -0.310 | -2.70% | 11.180 | 11.490 | 18005 | 2027.466 | 1.17% |
| 2025-12-08 | 11.500 | 11.490 | 0.010 | 0.09% | 11.470 | 11.660 | 18086 | 2089.305 | 1.18% |
| 2025-12-05 | 11.250 | 11.480 | 0.250 | 2.23% | 11.180 | 11.560 | 15795 | 1794.168 | 1.03% |
| 2025-12-04 | 11.710 | 11.230 | -0.490 | -4.18% | 11.200 | 11.790 | 19344 | 2210.211 | 1.26% |
| 2025-12-03 | 12.090 | 11.720 | -0.380 | -3.14% | 11.670 | 12.130 | 30667 | 3625.573 | 1.99% |
| 2025-12-02 | 11.970 | 12.100 | 0.070 | 0.58% | 11.840 | 12.580 | 37213 | 4556.383 | 2.42% |
| 2025-12-01 | 11.780 | 12.030 | 0.230 | 1.95% | 11.710 | 12.050 | 16852 | 2007.711 | 1.10% |
| 2025-11-28 | 11.800 | 11.800 | -0.030 | -0.25% | 11.620 | 11.850 | 17624 | 2064.610 | 1.15% |
| 2025-11-27 | 12.010 | 11.830 | -0.180 | -1.50% | 11.720 | 12.170 | 18891 | 2236.391 | 1.23% |
| 2025-11-26 | 12.340 | 12.010 | -0.330 | -2.67% | 11.980 | 12.550 | 26251 | 3228.528 | 1.71% |
| 2025-11-25 | 12.600 | 12.340 | -0.270 | -2.14% | 12.260 | 12.660 | 44319 | 5500.014 | 2.88% |
| 2025-11-24 | 11.630 | 12.610 | 1.000 | 8.61% | 11.630 | 13.380 | 70536 | 8935.706 | 4.59% |
| 2025-11-21 | 12.500 | 11.610 | -0.740 | -5.99% | 11.610 | 12.560 | 23322 | 2810.138 | 1.52% |
| 2025-11-20 | 12.590 | 12.350 | -0.210 | -1.67% | 12.120 | 12.790 | 22324 | 2773.031 | 1.45% |
| 2025-11-19 | 13.140 | 12.560 | -0.600 | -4.56% | 12.430 | 13.160 | 26218 | 3338.068 | 1.70% |
| 2025-11-18 | 13.110 | 13.160 | 0.050 | 0.38% | 13.040 | 13.350 | 22042 | 2907.696 | 1.43% |
| 2025-11-17 | 13.340 | 13.110 | -0.200 | -1.50% | 13.050 | 13.400 | 18943 | 2493.356 | 1.23% |
| 2025-11-14 | 13.030 | 13.310 | 0.210 | 1.60% | 13.030 | 13.370 | 21441 | 2825.730 | 1.39% |
| 2025-11-13 | 12.990 | 13.100 | 0.220 | 1.71% | 12.920 | 13.170 | 17770 | 2324.885 | 1.16% |
| 2025-11-12 | 12.820 | 12.880 | 0.100 | 0.78% | 12.730 | 12.880 | 13690 | 1754.909 | 0.89% |
| 2025-11-11 | 12.770 | 12.780 | 0.000 | 0.00% | 12.670 | 12.870 | 11090 | 1414.393 | 0.72% |
| 2025-11-10 | 12.830 | 12.780 | -0.020 | -0.16% | 12.650 | 12.860 | 14557 | 1857.521 | 0.95% |
| 2025-11-07 | 13.150 | 12.800 | -0.380 | -2.88% | 12.800 | 13.190 | 20732 | 2694.573 | 1.35% |
| 2025-11-06 | 13.280 | 13.180 | -0.100 | -0.75% | 13.070 | 13.300 | 12597 | 1656.658 | 0.82% |
| 2025-11-05 | 13.090 | 13.280 | 0.100 | 0.76% | 13.010 | 13.290 | 18278 | 2407.184 | 1.19% |
| 2025-11-04 | 13.390 | 13.180 | -0.180 | -1.35% | 13.060 | 13.390 | 17081 | 2248.646 | 1.11% |
| 2025-11-03 | 13.330 | 13.360 | 0.000 | 0.00% | 13.240 | 13.550 | 21608 | 2893.560 | 1.40% |
| 2025-10-31 | 13.090 | 13.360 | 0.210 | 1.60% | 13.070 | 13.450 | 22263 | 2962.508 | 1.45% |
| 2025-10-30 | 13.480 | 13.150 | -0.370 | -2.74% | 13.130 | 13.680 | 37171 | 5019.453 | 2.42% |
| 2025-10-29 | 13.010 | 13.520 | 0.500 | 3.84% | 12.800 | 13.620 | 38636 | 5104.650 | 2.51% |
| 2025-10-28 | 13.040 | 13.020 | -0.030 | -0.23% | 12.980 | 13.160 | 14512 | 1892.367 | 0.94% |
| 2025-10-27 | 13.210 | 13.050 | -0.160 | -1.21% | 13.010 | 13.220 | 21369 | 2790.661 | 1.39% |
| 2025-10-24 | 13.400 | 13.210 | -0.360 | -2.65% | 13.120 | 13.450 | 35077 | 4640.338 | 2.28% |
| 2025-10-23 | 13.100 | 13.570 | 0.340 | 2.57% | 13.100 | 13.800 | 45244 | 6108.129 | 2.94% |
| 2025-10-22 | 13.260 | 13.230 | -0.090 | -0.68% | 13.190 | 13.650 | 41943 | 5634.700 | 2.73% |
| 2025-10-21 | 12.710 | 13.320 | 0.600 | 4.72% | 12.660 | 13.360 | 43852 | 5752.743 | 2.85% |
| 2025-10-20 | 12.700 | 12.720 | 0.170 | 1.35% | 12.550 | 12.970 | 17565 | 2243.314 | 1.14% |
| 2025-10-17 | 12.650 | 12.550 | -0.180 | -1.41% | 12.550 | 12.780 | 15212 | 1925.272 | 0.99% |
| 2025-10-16 | 13.060 | 12.730 | -0.330 | -2.53% | 12.600 | 13.130 | 21393 | 2746.889 | 1.39% |
深证大盘股票行情在线 K线走势图
摩尔线程(920039)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
