摩尔线程(920139)股票行情
摩尔线程(920139)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 |
|---|
| 2026-02-09 | 21.480 | 21.620 | 0.460 | 2.17% | 21.230 | 21.700 | 40399 | 8702.605 | 1.56% |
| 2026-02-06 | 21.420 | 21.160 | -0.160 | -0.75% | 21.150 | 21.670 | 36178 | 7739.385 | 1.40% |
| 2026-02-05 | 21.360 | 21.320 | -0.220 | -1.02% | 21.220 | 21.760 | 34356 | 7355.569 | 1.33% |
| 2026-02-04 | 21.520 | 21.540 | -0.190 | -0.87% | 21.200 | 21.740 | 47096 | 10084.656 | 1.82% |
| 2026-02-03 | 21.800 | 21.730 | 0.320 | 1.49% | 21.390 | 21.990 | 49939 | 10827.735 | 1.93% |
| 2026-02-02 | 22.520 | 21.410 | -1.450 | -6.34% | 21.310 | 22.840 | 81030 | 17680.545 | 3.14% |
| 2026-01-30 | 22.800 | 22.860 | -0.020 | -0.09% | 22.520 | 23.520 | 82783 | 19031.014 | 3.20% |
| 2026-01-29 | 23.540 | 22.880 | -0.890 | -3.74% | 22.810 | 24.400 | 114333 | 26748.227 | 4.43% |
| 2026-01-28 | 23.680 | 23.770 | 0.090 | 0.38% | 23.600 | 25.250 | 132191 | 32123.553 | 5.12% |
| 2026-01-27 | 23.110 | 23.680 | 0.790 | 3.45% | 22.810 | 23.970 | 111184 | 26184.986 | 4.30% |
| 2026-01-26 | 24.000 | 22.890 | -1.960 | -7.89% | 22.800 | 24.500 | 145735 | 34182.234 | 5.64% |
| 2026-01-23 | 24.370 | 24.850 | -0.040 | -0.16% | 24.050 | 25.000 | 163697 | 40080.000 | 6.34% |
| 2026-01-22 | 27.000 | 24.890 | -0.560 | -2.20% | 24.600 | 27.660 | 226236 | 57985.805 | 8.76% |
| 2026-01-21 | 22.870 | 25.450 | 2.140 | 9.18% | 22.800 | 27.670 | 293740 | 75846.773 | 11.37% |
| 2026-01-20 | 23.350 | 23.310 | -0.190 | -0.81% | 23.130 | 24.580 | 117859 | 28159.297 | 4.56% |
| 2026-01-19 | 24.480 | 23.500 | -0.920 | -3.77% | 23.300 | 24.480 | 107515 | 25436.566 | 4.16% |
| 2026-01-16 | 23.110 | 24.420 | 1.330 | 5.76% | 23.110 | 25.180 | 212028 | 51365.586 | 8.21% |
| 2026-01-15 | 22.380 | 23.090 | 0.710 | 3.17% | 21.850 | 23.490 | 117072 | 26632.541 | 4.53% |
| 2026-01-14 | 22.170 | 22.380 | 0.210 | 0.95% | 22.090 | 22.750 | 72915 | 16352.749 | 2.82% |
| 2026-01-13 | 23.100 | 22.170 | -0.660 | -2.89% | 22.100 | 23.300 | 71646 | 16167.389 | 2.77% |
| 2026-01-12 | 22.200 | 22.830 | 0.760 | 3.44% | 21.940 | 22.880 | 86278 | 19376.736 | 3.34% |
| 2026-01-09 | 22.000 | 22.070 | -0.030 | -0.14% | 21.820 | 22.360 | 58480 | 12913.285 | 2.26% |
| 2026-01-08 | 21.790 | 22.100 | -0.200 | -0.90% | 21.790 | 22.540 | 69588 | 15366.400 | 2.69% |
| 2026-01-07 | 22.900 | 22.300 | 0.500 | 2.29% | 22.260 | 23.800 | 124645 | 28754.316 | 4.83% |
| 2026-01-06 | 21.630 | 21.800 | 0.160 | 0.74% | 21.480 | 21.970 | 51974 | 11312.280 | 2.01% |
| 2026-01-05 | 21.110 | 21.640 | 0.740 | 3.54% | 20.920 | 22.120 | 53803 | 11588.117 | 2.08% |
| 2025-12-31 | 21.370 | 20.900 | -0.110 | -0.52% | 20.900 | 21.370 | 21694 | 4560.910 | 0.84% |
| 2025-12-30 | 21.130 | 21.010 | -0.180 | -0.85% | 21.000 | 21.430 | 26047 | 5509.280 | 1.01% |
| 2025-12-29 | 21.560 | 21.190 | -0.370 | -1.72% | 21.110 | 21.710 | 27975 | 5976.940 | 1.08% |
| 2025-12-26 | 21.900 | 21.560 | -0.320 | -1.46% | 21.520 | 22.160 | 38795 | 8442.120 | 1.50% |
| 2025-12-25 | 21.180 | 21.880 | 0.660 | 3.11% | 21.160 | 22.210 | 65142 | 14191.489 | 2.52% |
| 2025-12-24 | 21.120 | 21.220 | 0.110 | 0.52% | 21.020 | 21.360 | 22485 | 4766.079 | 0.87% |
| 2025-12-23 | 21.720 | 21.110 | -0.610 | -2.81% | 21.110 | 21.770 | 33061 | 7073.336 | 1.28% |
| 2025-12-22 | 21.310 | 21.720 | 0.190 | 0.88% | 21.310 | 22.100 | 32082 | 6972.677 | 1.24% |
| 2025-12-19 | 21.900 | 21.530 | -0.040 | -0.19% | 21.520 | 22.160 | 30569 | 6645.174 | 1.18% |
| 2025-12-18 | 21.280 | 21.570 | 0.220 | 1.03% | 21.090 | 22.350 | 50191 | 10909.374 | 1.94% |
| 2025-12-17 | 21.050 | 21.350 | 0.060 | 0.28% | 20.950 | 21.460 | 24592 | 5219.377 | 0.95% |
| 2025-12-16 | 21.130 | 21.290 | 0.070 | 0.33% | 21.020 | 21.690 | 28841 | 6168.288 | 1.12% |
| 2025-12-15 | 21.460 | 21.220 | -0.470 | -2.17% | 21.200 | 21.690 | 29564 | 6317.145 | 1.14% |
| 2025-12-12 | 21.360 | 21.690 | 0.120 | 0.56% | 21.010 | 22.110 | 56435 | 12216.120 | 2.18% |
| 2025-12-11 | 21.040 | 21.570 | 0.670 | 3.21% | 20.660 | 22.250 | 66488 | 14316.336 | 2.57% |
| 2025-12-10 | 20.510 | 20.900 | 0.340 | 1.65% | 20.210 | 21.280 | 34721 | 7209.851 | 1.34% |
| 2025-12-09 | 21.090 | 20.560 | -0.530 | -2.51% | 20.500 | 21.190 | 22986 | 4771.536 | 0.89% |
| 2025-12-08 | 20.840 | 21.090 | 0.460 | 2.23% | 20.640 | 21.240 | 29536 | 6198.903 | 1.14% |
| 2025-12-05 | 20.680 | 20.630 | 0.150 | 0.73% | 20.300 | 20.680 | 22568 | 4626.779 | 0.87% |
| 2025-12-04 | 20.680 | 20.480 | -0.240 | -1.16% | 20.310 | 20.780 | 19188 | 3931.749 | 0.74% |
| 2025-12-03 | 20.990 | 20.720 | -0.250 | -1.19% | 20.670 | 21.240 | 21745 | 4548.273 | 0.84% |
| 2025-12-02 | 21.400 | 20.970 | -0.300 | -1.41% | 20.920 | 21.400 | 23381 | 4939.504 | 0.90% |
| 2025-12-01 | 21.100 | 21.270 | 0.320 | 1.53% | 20.900 | 21.490 | 26795 | 5684.970 | 1.04% |
| 2025-11-28 | 20.860 | 20.950 | 0.010 | 0.05% | 20.750 | 21.080 | 19523 | 4082.677 | 0.75% |
| 2025-11-27 | 21.230 | 20.940 | -0.280 | -1.32% | 20.910 | 21.470 | 27608 | 5850.285 | 1.07% |
| 2025-11-26 | 21.340 | 21.220 | 0.080 | 0.38% | 20.980 | 21.770 | 37408 | 7972.337 | 1.45% |
| 2025-11-25 | 21.120 | 21.140 | 0.140 | 0.67% | 20.980 | 21.430 | 28852 | 6122.630 | 1.12% |
| 2025-11-24 | 20.910 | 21.000 | 0.000 | 0.00% | 20.700 | 21.170 | 25141 | 5262.111 | 0.97% |
| 2025-11-21 | 21.800 | 21.000 | -0.880 | -4.02% | 20.650 | 22.000 | 46607 | 9839.105 | 1.80% |
| 2025-11-20 | 22.310 | 21.880 | -0.210 | -0.95% | 21.880 | 22.380 | 25086 | 5542.811 | 0.97% |
| 2025-11-19 | 22.290 | 22.090 | -0.250 | -1.12% | 22.000 | 22.540 | 32806 | 7278.881 | 1.27% |
| 2025-11-18 | 22.320 | 22.340 | 0.020 | 0.09% | 22.230 | 23.150 | 47781 | 10792.592 | 1.85% |
| 2025-11-17 | 22.210 | 22.320 | 0.060 | 0.27% | 22.090 | 22.470 | 23996 | 5340.675 | 0.93% |
| 2025-11-14 | 22.420 | 22.260 | -0.470 | -2.07% | 22.250 | 22.570 | 28764 | 6431.809 | 1.11% |
| 2025-11-13 | 22.490 | 22.730 | 0.290 | 1.29% | 22.300 | 22.880 | 39458 | 8951.670 | 1.53% |
| 2025-11-12 | 22.280 | 22.440 | 0.180 | 0.81% | 22.010 | 22.490 | 33501 | 7471.809 | 1.30% |
| 2025-11-11 | 22.530 | 22.260 | -0.200 | -0.89% | 22.130 | 22.600 | 33914 | 7577.771 | 1.31% |
| 2025-11-10 | 22.500 | 22.460 | -0.110 | -0.49% | 22.290 | 22.800 | 32687 | 7347.753 | 1.26% |
| 2025-11-07 | 22.570 | 22.570 | -0.360 | -1.57% | 22.480 | 23.040 | 46857 | 10596.540 | 1.81% |
| 2025-11-06 | 23.000 | 22.930 | 0.150 | 0.66% | 22.910 | 23.690 | 62892 | 14677.755 | 2.43% |
| 2025-11-05 | 22.760 | 22.780 | -0.020 | -0.09% | 22.370 | 22.970 | 28757 | 6520.182 | 1.11% |
| 2025-11-04 | 23.540 | 22.800 | -0.600 | -2.56% | 22.660 | 23.680 | 32913 | 7562.903 | 1.27% |
| 2025-11-03 | 23.500 | 23.400 | -0.360 | -1.52% | 23.260 | 23.900 | 37291 | 8759.175 | 1.44% |
| 2025-10-31 | 23.580 | 23.760 | 0.040 | 0.17% | 23.180 | 24.350 | 64814 | 15410.088 | 2.51% |
| 2025-10-30 | 24.320 | 23.720 | -0.610 | -2.51% | 23.720 | 25.340 | 108990 | 26904.906 | 4.21% |
| 2025-10-29 | 23.000 | 24.330 | 1.680 | 7.42% | 22.190 | 24.490 | 101222 | 23661.098 | 3.89% |
| 2025-10-28 | 23.240 | 22.650 | -0.590 | -2.54% | 22.610 | 23.310 | 38979 | 8925.799 | 1.50% |
| 2025-10-27 | 23.690 | 23.240 | -0.100 | -0.43% | 23.130 | 23.760 | 37567 | 8771.499 | 1.44% |
| 2025-10-24 | 22.780 | 23.340 | 0.700 | 3.09% | 22.760 | 23.490 | 53407 | 12395.910 | 2.05% |
| 2025-10-23 | 22.830 | 22.640 | -0.210 | -0.92% | 22.330 | 22.840 | 28095 | 6332.979 | 1.08% |
| 2025-10-22 | 22.460 | 22.850 | 0.240 | 1.06% | 22.300 | 22.940 | 34888 | 7917.860 | 1.34% |
| 2025-10-21 | 22.310 | 22.610 | 0.300 | 1.34% | 22.260 | 22.680 | 31304 | 7054.698 | 1.20% |
| 2025-10-20 | 22.370 | 22.310 | 0.270 | 1.23% | 22.180 | 22.700 | 25122 | 5617.711 | 0.96% |
| 2025-10-17 | 23.130 | 22.040 | -1.150 | -4.96% | 22.000 | 23.340 | 51248 | 11636.329 | 1.97% |
深证大盘股票行情在线 K线走势图
摩尔线程(920139)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
