摩尔线程(920163)股票行情
摩尔线程(920163)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 | 16.300 | 16.670 | 0.570 | 3.54% | 16.100 | 16.980 | 26632 | 4410.679 | 4.46% |
| 2026-02-05 | 16.100 | 16.100 | 0.030 | 0.19% | 15.800 | 16.490 | 16986 | 2758.256 | 2.84% |
| 2026-02-04 | 15.970 | 16.070 | 0.020 | 0.12% | 15.740 | 16.160 | 17366 | 2768.252 | 2.91% |
| 2026-02-03 | 16.100 | 16.050 | 0.290 | 1.84% | 15.550 | 16.200 | 17004 | 2691.333 | 2.85% |
| 2026-02-02 | 15.450 | 15.760 | 0.360 | 2.34% | 15.120 | 15.780 | 9878 | 1519.917 | 1.65% |
| 2026-01-30 | 15.900 | 15.400 | -0.480 | -3.02% | 15.280 | 15.900 | 5860 | 914.796 | 0.98% |
| 2026-01-29 | 15.860 | 15.880 | -0.230 | -1.43% | 15.800 | 16.050 | 5280 | 841.409 | 0.88% |
| 2026-01-28 | 16.450 | 16.110 | -0.240 | -1.47% | 16.000 | 16.450 | 20587 | 3335.619 | 3.45% |
| 2026-01-27 | 16.110 | 16.350 | 0.150 | 0.93% | 15.900 | 16.350 | 14593 | 2357.598 | 2.44% |
| 2026-01-26 | 15.900 | 16.200 | 0.180 | 1.12% | 15.530 | 16.200 | 18081 | 2854.384 | 3.03% |
| 2026-01-23 | 16.880 | 16.020 | -0.410 | -2.50% | 16.020 | 16.880 | 25889 | 4233.159 | 4.33% |
| 2026-01-22 | 16.320 | 16.430 | 0.080 | 0.49% | 16.150 | 16.530 | 14026 | 2295.032 | 2.35% |
| 2026-01-21 | 16.010 | 16.350 | 0.260 | 1.62% | 15.890 | 16.470 | 18720 | 3025.650 | 3.13% |
| 2026-01-20 | 15.970 | 16.090 | 0.130 | 0.81% | 15.710 | 16.090 | 13344 | 2123.594 | 2.23% |
| 2026-01-19 | 15.880 | 15.960 | 0.090 | 0.57% | 15.560 | 16.000 | 10586 | 1677.215 | 1.77% |
| 2026-01-16 | 16.060 | 15.870 | -0.090 | -0.56% | 15.500 | 16.060 | 13111 | 2068.014 | 2.19% |
| 2026-01-15 | 16.000 | 15.960 | -0.440 | -2.68% | 15.720 | 16.150 | 13421 | 2131.027 | 2.25% |
| 2026-01-14 | 15.250 | 16.400 | 1.190 | 7.82% | 14.980 | 16.400 | 25255 | 3947.652 | 4.23% |
| 2026-01-13 | 15.300 | 15.210 | 0.020 | 0.13% | 14.900 | 15.460 | 12655 | 1927.112 | 2.12% |
| 2026-01-12 | 14.870 | 15.190 | 0.350 | 2.36% | 14.730 | 15.190 | 9989 | 1499.393 | 1.67% |
| 2026-01-09 | 14.840 | 14.840 | 0.100 | 0.68% | 14.650 | 14.920 | 5912 | 876.421 | 0.99% |
| 2026-01-08 | 14.580 | 14.740 | 0.160 | 1.10% | 14.570 | 14.790 | 4532 | 666.746 | 0.76% |
| 2026-01-07 | 14.880 | 14.580 | -0.270 | -1.82% | 14.560 | 14.960 | 6132 | 905.622 | 1.03% |
| 2026-01-06 | 14.690 | 14.850 | 0.190 | 1.30% | 14.610 | 14.860 | 7403 | 1092.198 | 1.24% |
| 2026-01-05 | 14.470 | 14.660 | 0.190 | 1.31% | 14.050 | 14.750 | 6065 | 886.133 | 1.01% |
| 2025-12-31 | 14.750 | 14.470 | -0.070 | -0.48% | 14.460 | 14.750 | 4545 | 662.421 | 0.76% |
| 2025-12-30 | 14.650 | 14.540 | -0.110 | -0.75% | 14.470 | 14.800 | 3727 | 544.250 | 0.62% |
| 2025-12-29 | 15.220 | 14.650 | -0.420 | -2.79% | 14.610 | 15.220 | 8495 | 1255.800 | 1.42% |
| 2025-12-26 | 15.270 | 15.070 | -0.260 | -1.70% | 15.030 | 15.300 | 8708 | 1318.122 | 1.46% |
| 2025-12-25 | 15.750 | 15.330 | -0.220 | -1.41% | 15.200 | 15.750 | 11696 | 1805.912 | 1.96% |
| 2025-12-24 | 14.920 | 15.550 | 0.530 | 3.53% | 14.920 | 15.820 | 14733 | 2288.601 | 2.47% |
| 2025-12-23 | 15.370 | 15.020 | -0.440 | -2.85% | 14.950 | 15.390 | 9001 | 1359.383 | 1.51% |
| 2025-12-22 | 15.800 | 15.460 | -0.140 | -0.90% | 15.200 | 15.800 | 8930 | 1370.316 | 1.49% |
| 2025-12-19 | 15.300 | 15.600 | 0.280 | 1.83% | 14.990 | 15.720 | 15285 | 2350.066 | 2.56% |
| 2025-12-18 | 15.700 | 15.320 | 0.260 | 1.73% | 15.210 | 15.850 | 18009 | 2802.414 | 3.01% |
| 2025-12-17 | 15.040 | 15.060 | 0.030 | 0.20% | 14.910 | 15.170 | 6958 | 1044.912 | 1.16% |
| 2025-12-16 | 15.050 | 15.030 | 0.140 | 0.94% | 14.750 | 15.250 | 7485 | 1128.559 | 1.25% |
| 2025-12-15 | 14.860 | 14.890 | 0.170 | 1.15% | 14.580 | 15.020 | 5456 | 811.187 | 0.91% |
| 2025-12-12 | 14.600 | 14.720 | 0.090 | 0.62% | 14.440 | 15.030 | 9340 | 1383.980 | 1.56% |
| 2025-12-11 | 14.260 | 14.630 | 0.350 | 2.45% | 13.960 | 14.960 | 15040 | 2189.961 | 2.52% |
| 2025-12-10 | 14.320 | 14.280 | -0.120 | -0.83% | 14.080 | 14.390 | 3636 | 517.154 | 0.61% |
| 2025-12-09 | 14.730 | 14.400 | -0.330 | -2.24% | 14.200 | 14.950 | 5165 | 750.802 | 0.86% |
| 2025-12-08 | 14.760 | 14.730 | 0.030 | 0.20% | 14.710 | 14.960 | 4251 | 631.394 | 0.71% |
| 2025-12-05 | 14.550 | 14.700 | 0.100 | 0.68% | 14.520 | 14.860 | 4674 | 687.049 | 0.78% |
| 2025-12-04 | 15.020 | 14.600 | -0.520 | -3.44% | 14.600 | 15.070 | 5594 | 824.906 | 0.94% |
| 2025-12-03 | 15.000 | 15.120 | 0.000 | 0.00% | 14.850 | 15.120 | 5713 | 855.026 | 0.96% |
| 2025-12-02 | 15.100 | 15.120 | 0.120 | 0.80% | 14.650 | 15.120 | 7050 | 1048.083 | 1.18% |
| 2025-12-01 | 14.650 | 15.000 | 0.410 | 2.81% | 14.550 | 15.030 | 6134 | 910.650 | 1.03% |
| 2025-11-28 | 14.810 | 14.590 | -0.120 | -0.82% | 14.360 | 14.810 | 6020 | 872.927 | 1.01% |
| 2025-11-27 | 14.780 | 14.710 | -0.070 | -0.47% | 14.690 | 14.910 | 5173 | 764.663 | 0.87% |
| 2025-11-26 | 15.030 | 14.780 | -0.280 | -1.86% | 14.620 | 15.250 | 8519 | 1271.745 | 1.43% |
| 2025-11-25 | 15.220 | 15.060 | -0.120 | -0.79% | 15.050 | 15.420 | 8019 | 1219.952 | 1.34% |
| 2025-11-24 | 15.150 | 15.180 | -0.020 | -0.13% | 14.990 | 15.290 | 6391 | 970.041 | 1.07% |
| 2025-11-21 | 15.930 | 15.200 | -0.880 | -5.47% | 15.200 | 16.000 | 9086 | 1414.550 | 1.52% |
| 2025-11-20 | 16.690 | 16.080 | -0.620 | -3.71% | 16.060 | 16.800 | 9872 | 1607.948 | 1.66% |
| 2025-11-19 | 17.000 | 16.700 | -0.310 | -1.82% | 16.400 | 17.200 | 10568 | 1778.244 | 1.77% |
| 2025-11-18 | 17.060 | 17.010 | -0.120 | -0.70% | 16.550 | 17.210 | 14860 | 2504.657 | 2.49% |
| 2025-11-17 | 17.300 | 17.130 | -0.170 | -0.98% | 17.080 | 17.650 | 11418 | 1978.346 | 1.91% |
| 2025-11-14 | 17.600 | 17.300 | -0.510 | -2.86% | 17.300 | 17.850 | 11621 | 2045.648 | 1.95% |
| 2025-11-13 | 17.700 | 17.810 | 0.090 | 0.51% | 17.450 | 17.880 | 19365 | 3422.407 | 3.25% |
| 2025-11-12 | 17.550 | 17.720 | 0.260 | 1.49% | 17.320 | 17.830 | 24644 | 4331.294 | 4.13% |
| 2025-11-11 | 17.190 | 17.460 | 0.260 | 1.51% | 17.120 | 17.460 | 14432 | 2496.299 | 2.42% |
| 2025-11-10 | 17.030 | 17.200 | 0.180 | 1.06% | 16.740 | 17.280 | 9279 | 1579.633 | 1.56% |
| 2025-11-07 | 17.450 | 17.020 | -0.470 | -2.69% | 17.020 | 17.450 | 9431 | 1621.652 | 1.58% |
| 2025-11-06 | 17.650 | 17.490 | 0.050 | 0.29% | 17.000 | 17.700 | 20589 | 3560.788 | 3.45% |
| 2025-11-05 | 17.000 | 17.440 | 0.310 | 1.81% | 16.810 | 17.500 | 15338 | 2645.989 | 2.57% |
| 2025-11-04 | 17.300 | 17.130 | 0.030 | 0.18% | 16.900 | 17.360 | 13920 | 2384.008 | 2.33% |
| 2025-11-03 | 17.060 | 17.100 | 0.000 | 0.00% | 16.800 | 17.170 | 12041 | 2047.985 | 2.02% |
| 2025-10-31 | 16.990 | 17.100 | 0.200 | 1.18% | 16.560 | 17.140 | 16714 | 2834.524 | 2.80% |
| 2025-10-30 | 16.660 | 16.900 | 0.170 | 1.02% | 16.550 | 16.900 | 14916 | 2497.240 | 2.41% |
| 2025-10-29 | 16.180 | 16.730 | 0.480 | 2.95% | 15.700 | 16.780 | 17704 | 2876.763 | 2.86% |
| 2025-10-28 | 16.130 | 16.250 | 0.140 | 0.87% | 15.880 | 16.330 | 6941 | 1116.396 | 1.12% |
| 2025-10-27 | 16.160 | 16.110 | 0.050 | 0.31% | 16.010 | 16.210 | 4583 | 738.431 | 0.74% |
| 2025-10-24 | 16.000 | 16.060 | 0.060 | 0.38% | 15.960 | 16.180 | 5906 | 947.735 | 0.95% |
| 2025-10-23 | 16.230 | 16.000 | -0.150 | -0.93% | 15.950 | 16.230 | 4085 | 654.708 | 0.66% |
| 2025-10-22 | 16.100 | 16.150 | 0.050 | 0.31% | 15.850 | 16.500 | 8850 | 1440.130 | 1.43% |
| 2025-10-21 | 15.720 | 16.100 | 0.440 | 2.81% | 15.680 | 16.180 | 7861 | 1261.916 | 1.27% |
| 2025-10-20 | 15.990 | 15.660 | -0.140 | -0.89% | 15.620 | 15.990 | 5936 | 936.339 | 0.96% |
| 2025-10-17 | 16.350 | 15.800 | -0.440 | -2.71% | 15.740 | 16.350 | 8424 | 1353.971 | 1.36% |
| 2025-10-16 | 16.450 | 16.240 | -0.120 | -0.73% | 16.040 | 16.780 | 8227 | 1345.801 | 1.33% |
深证大盘股票行情在线 K线走势图
摩尔线程(920163)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
