摩尔线程(920184)股票行情
摩尔线程(920184)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 | 19.300 | 19.030 | -0.480 | -2.46% | 19.030 | 19.600 | 25556 | 4937.625 | 2.86% |
| 2026-02-05 | 19.510 | 19.510 | -0.230 | -1.17% | 19.310 | 19.840 | 28926 | 5645.758 | 3.24% |
| 2026-02-04 | 19.780 | 19.740 | 0.330 | 1.70% | 19.220 | 20.080 | 41997 | 8278.940 | 4.70% |
| 2026-02-03 | 19.460 | 19.410 | 0.290 | 1.52% | 19.030 | 19.510 | 21481 | 4145.211 | 2.45% |
| 2026-02-02 | 19.210 | 19.120 | -0.100 | -0.52% | 19.010 | 19.580 | 22027 | 4252.969 | 2.51% |
| 2026-01-30 | 19.880 | 19.220 | -0.720 | -3.61% | 19.210 | 19.980 | 38264 | 7520.042 | 4.36% |
| 2026-01-29 | 19.850 | 19.940 | 0.240 | 1.22% | 19.300 | 20.200 | 30367 | 6057.170 | 3.46% |
| 2026-01-28 | 19.880 | 19.700 | -0.290 | -1.45% | 19.680 | 20.160 | 23364 | 4652.439 | 2.66% |
| 2026-01-27 | 20.000 | 19.990 | -0.230 | -1.14% | 19.500 | 20.180 | 40912 | 8093.178 | 4.66% |
| 2026-01-26 | 20.700 | 20.220 | -0.480 | -2.32% | 20.050 | 21.390 | 56969 | 11791.914 | 6.49% |
| 2026-01-23 | 19.890 | 20.700 | 0.700 | 3.50% | 19.890 | 20.740 | 45342 | 9282.813 | 5.17% |
| 2026-01-22 | 20.300 | 20.000 | -0.160 | -0.79% | 19.860 | 20.370 | 33503 | 6722.344 | 3.82% |
| 2026-01-21 | 19.970 | 20.160 | 0.320 | 1.61% | 19.750 | 20.220 | 25191 | 5057.009 | 2.87% |
| 2026-01-20 | 20.260 | 19.840 | -0.250 | -1.24% | 19.630 | 20.270 | 27446 | 5452.363 | 3.13% |
| 2026-01-19 | 20.310 | 20.090 | -0.100 | -0.50% | 19.750 | 20.350 | 34415 | 6909.830 | 3.92% |
| 2026-01-16 | 21.000 | 20.190 | -0.530 | -2.56% | 20.070 | 21.260 | 46004 | 9415.675 | 5.24% |
| 2026-01-15 | 22.430 | 20.720 | -1.710 | -7.62% | 20.680 | 22.430 | 73926 | 15739.652 | 8.43% |
| 2026-01-14 | 21.180 | 22.430 | 0.910 | 4.23% | 21.120 | 23.380 | 118804 | 26658.627 | 13.54% |
| 2026-01-13 | 22.820 | 21.520 | -0.670 | -3.02% | 21.300 | 23.870 | 114629 | 25750.697 | 13.07% |
| 2026-01-12 | 20.380 | 22.190 | 1.740 | 8.51% | 20.250 | 23.180 | 138429 | 30143.629 | 15.78% |
| 2026-01-09 | 19.880 | 20.450 | 0.480 | 2.40% | 19.780 | 20.530 | 69367 | 14043.200 | 7.91% |
| 2026-01-08 | 19.450 | 19.970 | 0.210 | 1.06% | 19.350 | 20.170 | 67311 | 13380.915 | 7.67% |
| 2026-01-07 | 20.630 | 19.760 | -2.590 | -11.59% | 19.740 | 20.940 | 139844 | 28347.207 | 15.94% |
| 2026-01-06 | 17.980 | 22.350 | 4.370 | 24.30% | 17.900 | 23.280 | 184518 | 38500.203 | 21.04% |
| 2026-01-05 | 17.520 | 17.980 | 0.460 | 2.63% | 17.450 | 17.990 | 24760 | 4412.349 | 2.82% |
| 2025-12-31 | 17.650 | 17.520 | -0.040 | -0.23% | 17.500 | 17.920 | 19510 | 3453.213 | 2.22% |
| 2025-12-30 | 17.910 | 17.560 | -0.270 | -1.51% | 17.560 | 18.080 | 19054 | 3387.883 | 2.17% |
| 2025-12-29 | 18.310 | 17.830 | -0.550 | -2.99% | 17.820 | 18.350 | 24431 | 4389.782 | 2.79% |
| 2025-12-26 | 18.460 | 18.380 | -0.140 | -0.76% | 18.340 | 18.960 | 36009 | 6718.395 | 4.11% |
| 2025-12-25 | 18.310 | 18.520 | 0.070 | 0.38% | 18.310 | 18.740 | 23045 | 4271.973 | 2.63% |
| 2025-12-24 | 18.280 | 18.450 | 0.270 | 1.49% | 18.100 | 18.720 | 25175 | 4631.063 | 2.87% |
| 2025-12-23 | 18.650 | 18.180 | -0.540 | -2.88% | 18.110 | 18.820 | 26168 | 4813.391 | 2.98% |
| 2025-12-22 | 18.870 | 18.720 | -0.150 | -0.79% | 18.630 | 19.080 | 24838 | 4672.497 | 2.83% |
| 2025-12-19 | 18.600 | 18.870 | 0.190 | 1.02% | 18.600 | 19.280 | 29465 | 5599.026 | 3.36% |
| 2025-12-18 | 18.900 | 18.680 | -0.530 | -2.76% | 18.620 | 19.210 | 35209 | 6637.109 | 4.01% |
| 2025-12-17 | 19.090 | 19.210 | -0.140 | -0.72% | 18.500 | 19.800 | 64096 | 12280.445 | 7.31% |
| 2025-12-16 | 18.970 | 19.350 | 0.170 | 0.89% | 18.920 | 19.700 | 54028 | 10467.155 | 6.16% |
| 2025-12-15 | 18.550 | 19.180 | 0.270 | 1.43% | 18.460 | 19.770 | 59009 | 11315.560 | 6.73% |
| 2025-12-12 | 17.900 | 18.910 | 0.760 | 4.19% | 17.820 | 19.710 | 69445 | 13090.432 | 7.92% |
| 2025-12-11 | 17.710 | 18.150 | 0.350 | 1.97% | 17.120 | 18.690 | 51946 | 9350.197 | 5.92% |
| 2025-12-10 | 17.630 | 17.800 | 0.220 | 1.25% | 17.370 | 17.880 | 22446 | 3960.686 | 2.56% |
| 2025-12-09 | 17.820 | 17.580 | -0.480 | -2.66% | 17.580 | 18.000 | 24756 | 4390.141 | 2.82% |
| 2025-12-08 | 17.800 | 18.060 | 0.260 | 1.46% | 17.700 | 18.540 | 44404 | 8085.666 | 5.06% |
| 2025-12-05 | 16.900 | 17.800 | 0.830 | 4.89% | 16.800 | 18.450 | 51988 | 9184.622 | 5.93% |
| 2025-12-04 | 17.560 | 16.970 | -0.490 | -2.81% | 16.900 | 17.560 | 20552 | 3535.350 | 2.34% |
| 2025-12-03 | 17.800 | 17.460 | -0.270 | -1.52% | 17.280 | 17.930 | 20400 | 3580.272 | 2.33% |
| 2025-12-02 | 18.140 | 17.730 | -0.550 | -3.01% | 17.630 | 18.290 | 21102 | 3780.415 | 2.41% |
| 2025-12-01 | 17.860 | 18.280 | 0.440 | 2.47% | 17.720 | 18.360 | 22046 | 4001.108 | 2.51% |
| 2025-11-28 | 17.950 | 17.840 | -0.110 | -0.61% | 17.800 | 18.180 | 19339 | 3468.373 | 2.20% |
| 2025-11-27 | 18.210 | 17.950 | -0.370 | -2.02% | 17.910 | 18.480 | 18366 | 3335.892 | 2.09% |
| 2025-11-26 | 18.500 | 18.320 | -0.180 | -0.97% | 18.190 | 18.800 | 19252 | 3548.850 | 2.19% |
| 2025-11-25 | 18.230 | 18.500 | 0.290 | 1.59% | 18.230 | 18.970 | 30041 | 5620.811 | 3.42% |
| 2025-11-24 | 18.190 | 18.210 | 0.110 | 0.61% | 17.910 | 18.450 | 20244 | 3688.191 | 2.31% |
| 2025-11-21 | 18.540 | 18.100 | -0.740 | -3.93% | 17.850 | 18.970 | 30690 | 5615.906 | 3.50% |
| 2025-11-20 | 19.600 | 18.840 | 0.130 | 0.69% | 18.700 | 20.000 | 25712 | 4919.695 | 2.93% |
| 2025-11-19 | 19.520 | 18.710 | -0.810 | -4.15% | 18.590 | 19.790 | 32055 | 6088.264 | 3.65% |
| 2025-11-18 | 19.520 | 19.520 | 0.030 | 0.15% | 19.450 | 19.970 | 23294 | 4596.293 | 2.66% |
| 2025-11-17 | 19.880 | 19.490 | -0.120 | -0.61% | 19.400 | 19.880 | 19008 | 3724.898 | 2.17% |
| 2025-11-14 | 20.000 | 19.610 | -0.690 | -3.40% | 19.610 | 20.120 | 30547 | 6051.937 | 3.48% |
| 2025-11-13 | 20.130 | 20.300 | 0.180 | 0.89% | 20.000 | 20.350 | 23859 | 4828.017 | 2.72% |
| 2025-11-12 | 19.970 | 20.120 | 0.070 | 0.35% | 19.850 | 20.330 | 19797 | 3974.379 | 2.26% |
| 2025-11-11 | 20.690 | 20.050 | -0.670 | -3.23% | 19.900 | 20.840 | 35181 | 7115.012 | 4.01% |
| 2025-11-10 | 20.600 | 20.720 | 0.110 | 0.53% | 20.560 | 21.070 | 27108 | 5620.112 | 3.09% |
| 2025-11-07 | 20.870 | 20.610 | -0.130 | -0.63% | 20.350 | 20.980 | 29122 | 6012.220 | 3.32% |
| 2025-11-06 | 21.070 | 20.740 | -0.330 | -1.57% | 20.720 | 21.430 | 32274 | 6801.733 | 3.68% |
| 2025-11-05 | 21.040 | 21.070 | 0.030 | 0.14% | 20.790 | 21.400 | 26347 | 5561.939 | 3.00% |
| 2025-11-04 | 21.850 | 21.040 | -0.990 | -4.49% | 20.900 | 22.000 | 44905 | 9551.210 | 5.12% |
| 2025-11-03 | 22.150 | 22.030 | -0.330 | -1.48% | 21.860 | 22.500 | 35732 | 7912.895 | 4.07% |
| 2025-10-31 | 22.350 | 22.360 | 0.140 | 0.63% | 22.000 | 22.840 | 48508 | 10905.698 | 5.53% |
| 2025-10-30 | 22.820 | 22.220 | -1.250 | -5.33% | 22.220 | 23.370 | 94380 | 21477.279 | 10.76% |
| 2025-10-29 | 21.800 | 23.470 | 1.260 | 5.67% | 21.800 | 23.740 | 119731 | 27475.447 | 13.65% |
| 2025-10-28 | 21.750 | 22.210 | 0.540 | 2.49% | 21.510 | 22.990 | 75067 | 16713.164 | 8.56% |
| 2025-10-27 | 22.460 | 21.670 | -0.310 | -1.41% | 21.550 | 22.720 | 64743 | 14335.205 | 7.38% |
| 2025-10-24 | 21.460 | 21.980 | 0.510 | 2.38% | 21.320 | 22.170 | 48569 | 10538.574 | 5.54% |
| 2025-10-23 | 21.300 | 21.470 | 0.370 | 1.75% | 20.520 | 21.600 | 43011 | 9064.253 | 4.90% |
| 2025-10-22 | 21.460 | 21.100 | -0.570 | -2.63% | 20.960 | 21.840 | 46034 | 9795.230 | 5.25% |
| 2025-10-21 | 20.390 | 21.670 | 1.010 | 4.89% | 20.380 | 22.050 | 60355 | 12920.693 | 6.88% |
| 2025-10-20 | 21.800 | 20.660 | -0.500 | -2.36% | 20.480 | 21.850 | 37497 | 7895.308 | 4.27% |
| 2025-10-17 | 21.650 | 21.160 | -0.270 | -1.26% | 21.010 | 22.070 | 39062 | 8440.856 | 4.45% |
| 2025-10-16 | 22.800 | 21.430 | -1.150 | -5.09% | 21.300 | 22.810 | 53936 | 11838.631 | 6.15% |
深证大盘股票行情在线 K线走势图
摩尔线程(920184)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
