摩尔线程(920046)股票行情
摩尔线程(920046)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 | 28.500 | 28.150 | -1.440 | -4.87% | 28.110 | 32.600 | 167843 | 50780.723 | 26.19% |
| 2026-02-03 | 27.620 | 29.590 | 0.440 | 1.51% | 27.000 | 30.590 | 183486 | 52599.641 | 28.64% |
| 2026-02-02 | 26.000 | 29.150 | 5.250 | 21.97% | 26.000 | 30.000 | 210865 | 59606.367 | 32.91% |
| 2026-01-30 | 23.610 | 23.900 | -0.680 | -2.77% | 23.130 | 24.850 | 85752 | 20376.297 | 13.38% |
| 2026-01-29 | 25.400 | 24.580 | -1.820 | -6.89% | 24.530 | 26.090 | 116305 | 29173.098 | 18.15% |
| 2026-01-28 | 27.800 | 26.400 | -1.910 | -6.75% | 26.230 | 28.760 | 115310 | 31637.193 | 18.00% |
| 2026-01-27 | 28.010 | 28.310 | -0.990 | -3.38% | 26.210 | 29.380 | 137680 | 37779.293 | 21.49% |
| 2026-01-26 | 26.450 | 29.300 | 1.700 | 6.16% | 26.100 | 31.900 | 177490 | 52008.734 | 27.70% |
| 2026-01-23 | 25.510 | 27.600 | 1.570 | 6.03% | 25.000 | 30.670 | 190062 | 53531.617 | 29.66% |
| 2026-01-22 | 25.000 | 26.030 | 0.980 | 3.91% | 24.580 | 27.700 | 158434 | 41572.270 | 24.73% |
| 2026-01-21 | 25.880 | 25.050 | -2.190 | -8.04% | 24.100 | 27.300 | 174449 | 44420.910 | 27.22% |
| 2026-01-20 | 23.000 | 27.240 | 2.730 | 11.14% | 22.780 | 31.310 | 273528 | 72997.922 | 42.69% |
| 2026-01-19 | 17.230 | 24.510 | 5.650 | 29.96% | 17.230 | 24.510 | 231032 | 49676.785 | 36.06% |
| 2026-01-16 | 23.000 | 18.860 | 0.030 | 0.16% | 18.860 | 24.380 | 211407 | 46152.992 | 32.99% |
| 2026-01-15 | 17.900 | 18.830 | 0.340 | 1.84% | 16.550 | 19.980 | 173211 | 31222.244 | 27.03% |
| 2026-01-14 | 16.410 | 18.490 | 1.070 | 6.14% | 15.790 | 19.990 | 217041 | 38202.957 | 33.87% |
| 2026-01-13 | 14.530 | 17.420 | 2.910 | 20.06% | 14.260 | 18.800 | 203489 | 34000.332 | 31.76% |
| 2026-01-12 | 14.190 | 14.510 | 0.380 | 2.69% | 13.970 | 14.590 | 59957 | 8561.959 | 9.36% |
| 2026-01-09 | 14.030 | 14.130 | 0.150 | 1.07% | 13.920 | 14.300 | 32224 | 4553.904 | 5.03% |
| 2026-01-08 | 13.800 | 13.980 | 0.080 | 0.58% | 13.700 | 14.120 | 29440 | 4099.256 | 4.59% |
| 2026-01-07 | 13.850 | 13.900 | 0.110 | 0.80% | 13.710 | 14.330 | 38510 | 5417.148 | 6.01% |
| 2026-01-06 | 13.660 | 13.790 | 0.190 | 1.40% | 13.540 | 13.850 | 17963 | 2461.060 | 2.80% |
| 2026-01-05 | 13.470 | 13.600 | 0.150 | 1.12% | 13.470 | 13.690 | 13154 | 1787.797 | 2.05% |
| 2025-12-31 | 13.500 | 13.450 | -0.050 | -0.37% | 13.440 | 13.560 | 9718 | 1308.508 | 1.52% |
| 2025-12-30 | 13.490 | 13.500 | -0.020 | -0.15% | 13.350 | 13.620 | 12920 | 1746.127 | 2.02% |
| 2025-12-29 | 13.990 | 13.520 | -0.280 | -2.03% | 13.490 | 13.990 | 25190 | 3424.523 | 3.93% |
| 2025-12-26 | 14.100 | 13.800 | -0.020 | -0.14% | 13.730 | 14.170 | 22070 | 3074.248 | 3.44% |
| 2025-12-25 | 13.730 | 13.820 | 0.070 | 0.51% | 13.700 | 13.890 | 20813 | 2865.147 | 3.25% |
| 2025-12-24 | 13.940 | 13.750 | -0.040 | -0.29% | 13.580 | 13.940 | 18035 | 2486.388 | 2.81% |
| 2025-12-23 | 14.280 | 13.790 | -0.250 | -1.78% | 13.750 | 14.280 | 23049 | 3218.406 | 3.60% |
| 2025-12-22 | 14.070 | 14.040 | -0.030 | -0.21% | 13.980 | 14.200 | 19469 | 2743.284 | 3.04% |
| 2025-12-19 | 14.050 | 14.070 | 0.140 | 1.01% | 13.940 | 14.250 | 22481 | 3174.400 | 3.51% |
| 2025-12-18 | 13.860 | 13.930 | -0.100 | -0.71% | 13.790 | 14.070 | 23217 | 3235.525 | 3.62% |
| 2025-12-17 | 14.210 | 14.030 | -0.110 | -0.78% | 13.730 | 14.210 | 35236 | 4895.327 | 5.50% |
| 2025-12-16 | 14.160 | 14.140 | -0.020 | -0.14% | 13.770 | 14.390 | 40551 | 5737.792 | 6.33% |
| 2025-12-15 | 14.760 | 14.160 | -0.630 | -4.26% | 14.090 | 14.970 | 75152 | 10887.639 | 11.73% |
| 2025-12-12 | 14.000 | 14.790 | 0.800 | 5.72% | 13.810 | 15.960 | 115173 | 17198.939 | 17.97% |
| 2025-12-11 | 13.250 | 13.990 | 0.670 | 5.03% | 13.250 | 14.260 | 57630 | 7995.935 | 8.99% |
| 2025-12-10 | 13.500 | 13.320 | -0.420 | -3.06% | 13.210 | 13.840 | 35420 | 4736.961 | 5.53% |
| 2025-12-09 | 13.980 | 13.740 | 0.220 | 1.63% | 13.670 | 14.590 | 58599 | 8289.175 | 9.15% |
| 2025-12-08 | 13.530 | 13.520 | 0.070 | 0.52% | 13.440 | 13.670 | 16156 | 2182.800 | 2.52% |
| 2025-12-05 | 13.190 | 13.450 | 0.300 | 2.28% | 13.110 | 13.510 | 20480 | 2740.566 | 3.20% |
| 2025-12-04 | 13.530 | 13.150 | -0.380 | -2.81% | 13.080 | 13.650 | 17980 | 2383.617 | 2.81% |
| 2025-12-03 | 13.610 | 13.530 | -0.070 | -0.51% | 13.420 | 13.790 | 14803 | 2013.328 | 2.31% |
| 2025-12-02 | 13.780 | 13.600 | -0.170 | -1.23% | 13.490 | 13.810 | 17521 | 2385.148 | 2.73% |
| 2025-12-01 | 13.580 | 13.770 | 0.190 | 1.40% | 13.480 | 13.920 | 22488 | 3086.234 | 3.51% |
| 2025-11-28 | 13.770 | 13.580 | -0.120 | -0.88% | 13.490 | 13.780 | 19973 | 2714.408 | 3.12% |
| 2025-11-27 | 13.660 | 13.700 | 0.030 | 0.22% | 13.650 | 14.020 | 24471 | 3384.521 | 3.82% |
| 2025-11-26 | 14.020 | 13.670 | -0.260 | -1.87% | 13.560 | 14.100 | 19104 | 2626.447 | 2.98% |
| 2025-11-25 | 13.920 | 13.930 | 0.140 | 1.02% | 13.770 | 14.140 | 21370 | 2985.235 | 3.33% |
| 2025-11-24 | 13.660 | 13.790 | 0.160 | 1.17% | 13.540 | 13.980 | 24335 | 3341.336 | 3.80% |
| 2025-11-21 | 14.270 | 13.630 | -0.570 | -4.01% | 13.630 | 14.660 | 39642 | 5616.662 | 6.19% |
| 2025-11-20 | 14.570 | 14.200 | -0.230 | -1.59% | 14.200 | 14.650 | 27879 | 4020.874 | 4.35% |
| 2025-11-19 | 14.530 | 14.430 | -0.210 | -1.43% | 14.230 | 14.710 | 27262 | 3937.969 | 4.25% |
| 2025-11-18 | 15.700 | 14.640 | -0.750 | -4.87% | 14.580 | 15.750 | 46745 | 7004.901 | 7.30% |
| 2025-11-17 | 15.470 | 15.390 | 0.220 | 1.45% | 15.100 | 15.580 | 29424 | 4494.227 | 4.59% |
| 2025-11-14 | 15.400 | 15.170 | -0.230 | -1.49% | 15.170 | 15.670 | 38456 | 5918.055 | 6.00% |
| 2025-11-13 | 15.230 | 15.400 | 0.170 | 1.12% | 15.170 | 15.770 | 49992 | 7784.723 | 7.80% |
| 2025-11-12 | 15.440 | 15.230 | -0.340 | -2.18% | 15.120 | 15.630 | 39118 | 6004.041 | 6.10% |
| 2025-11-11 | 16.140 | 15.570 | -0.520 | -3.23% | 15.380 | 16.250 | 67645 | 10635.443 | 10.56% |
| 2025-11-10 | 15.920 | 16.090 | 0.070 | 0.44% | 15.430 | 16.360 | 82708 | 13086.313 | 12.91% |
| 2025-11-07 | 16.380 | 16.020 | -0.490 | -2.97% | 16.000 | 17.180 | 103131 | 16990.316 | 16.09% |
| 2025-11-06 | 17.490 | 16.510 | -1.440 | -8.02% | 16.350 | 18.000 | 164566 | 28098.527 | 25.68% |
| 2025-11-05 | 14.730 | 17.950 | 3.090 | 20.79% | 14.450 | 18.960 | 207583 | 35245.723 | 32.40% |
| 2025-11-04 | 14.590 | 14.860 | 0.240 | 1.64% | 14.590 | 15.620 | 51467 | 7796.276 | 8.03% |
| 2025-11-03 | 14.600 | 14.620 | 0.020 | 0.14% | 14.540 | 14.880 | 15746 | 2316.170 | 3.06% |
| 2025-10-31 | 14.400 | 14.600 | 0.110 | 0.76% | 14.380 | 14.830 | 18274 | 2674.550 | 3.55% |
| 2025-10-30 | 14.880 | 14.490 | -0.330 | -2.23% | 14.490 | 15.180 | 23359 | 3474.415 | 4.54% |
| 2025-10-29 | 14.260 | 14.820 | 0.690 | 4.88% | 13.910 | 14.820 | 25876 | 3739.577 | 5.03% |
| 2025-10-28 | 14.360 | 14.130 | -0.150 | -1.05% | 14.080 | 14.360 | 10712 | 1522.579 | 2.08% |
| 2025-10-27 | 14.500 | 14.280 | -0.070 | -0.49% | 14.230 | 14.500 | 8459 | 1213.437 | 1.64% |
| 2025-10-24 | 14.340 | 14.350 | 0.020 | 0.14% | 14.260 | 14.490 | 10166 | 1458.049 | 1.98% |
| 2025-10-23 | 14.620 | 14.330 | -0.030 | -0.21% | 14.160 | 14.620 | 9915 | 1415.675 | 1.93% |
| 2025-10-22 | 14.520 | 14.360 | -0.110 | -0.76% | 14.230 | 14.720 | 14536 | 2104.535 | 2.83% |
| 2025-10-21 | 14.150 | 14.470 | 0.300 | 2.12% | 14.140 | 14.570 | 16468 | 2377.152 | 3.20% |
| 2025-10-20 | 14.190 | 14.170 | 0.140 | 1.00% | 13.970 | 14.190 | 9997 | 1408.510 | 1.94% |
| 2025-10-17 | 14.750 | 14.030 | -0.620 | -4.23% | 13.900 | 14.750 | 22391 | 3188.619 | 4.35% |
| 2025-10-16 | 15.190 | 14.650 | -0.640 | -4.19% | 14.570 | 15.260 | 30405 | 4516.104 | 5.91% |
| 2025-10-15 | 14.500 | 15.290 | 1.000 | 7.00% | 14.250 | 15.550 | 45304 | 6839.672 | 8.81% |
| 2025-10-14 | 14.500 | 14.290 | 0.010 | 0.07% | 14.220 | 14.730 | 18538 | 2684.008 | 3.60% |
深证大盘股票行情在线 K线走势图
摩尔线程(920046)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
