摩尔线程(920263)股票行情
摩尔线程(920263)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 | 12.740 | 12.790 | 0.060 | 0.47% | 12.680 | 12.950 | 6859 | 879.808 | 0.67% |
| 2026-02-05 | 12.940 | 12.730 | -0.270 | -2.08% | 12.680 | 13.120 | 10118 | 1298.979 | 0.99% |
| 2026-02-04 | 13.130 | 13.000 | -0.130 | -0.99% | 12.940 | 13.210 | 11181 | 1458.790 | 1.09% |
| 2026-02-03 | 12.900 | 13.130 | 0.310 | 2.42% | 12.900 | 13.220 | 9954 | 1302.681 | 0.97% |
| 2026-02-02 | 13.280 | 12.820 | -0.590 | -4.40% | 12.820 | 13.400 | 13989 | 1830.077 | 1.36% |
| 2026-01-30 | 13.580 | 13.410 | -0.440 | -3.18% | 13.270 | 13.690 | 26174 | 3521.945 | 2.55% |
| 2026-01-29 | 14.030 | 13.850 | 0.250 | 1.84% | 13.800 | 14.510 | 49764 | 7037.699 | 4.85% |
| 2026-01-28 | 13.470 | 13.600 | 0.230 | 1.72% | 13.190 | 14.130 | 25939 | 3547.967 | 2.53% |
| 2026-01-27 | 13.530 | 13.370 | -0.210 | -1.55% | 13.200 | 13.690 | 10688 | 1426.758 | 1.04% |
| 2026-01-26 | 13.880 | 13.580 | -0.160 | -1.16% | 13.480 | 13.920 | 13124 | 1794.832 | 1.28% |
| 2026-01-23 | 13.700 | 13.740 | 0.070 | 0.51% | 13.700 | 13.900 | 20254 | 2796.079 | 1.97% |
| 2026-01-22 | 13.590 | 13.670 | 0.110 | 0.81% | 13.520 | 13.700 | 8764 | 1193.825 | 0.85% |
| 2026-01-21 | 13.450 | 13.560 | 0.110 | 0.82% | 13.310 | 13.680 | 9020 | 1224.157 | 0.88% |
| 2026-01-20 | 13.610 | 13.450 | -0.150 | -1.10% | 13.350 | 13.710 | 15944 | 2146.939 | 1.55% |
| 2026-01-19 | 13.710 | 13.600 | -0.110 | -0.80% | 13.530 | 13.960 | 14266 | 1950.695 | 1.39% |
| 2026-01-16 | 13.910 | 13.710 | -0.190 | -1.37% | 13.570 | 13.990 | 25213 | 3460.500 | 2.46% |
| 2026-01-15 | 13.900 | 13.900 | -0.260 | -1.84% | 13.800 | 14.160 | 19422 | 2712.343 | 1.89% |
| 2026-01-14 | 13.720 | 14.160 | 0.370 | 2.68% | 13.720 | 14.200 | 33277 | 4670.441 | 3.24% |
| 2026-01-13 | 14.310 | 13.790 | -0.510 | -3.57% | 13.740 | 14.650 | 35178 | 4951.855 | 3.43% |
| 2026-01-12 | 13.800 | 14.300 | 0.430 | 3.10% | 13.580 | 14.500 | 54451 | 7655.100 | 5.31% |
| 2026-01-09 | 13.180 | 13.870 | 0.880 | 6.77% | 13.000 | 14.410 | 61471 | 8452.501 | 5.99% |
| 2026-01-08 | 13.300 | 12.990 | -0.190 | -1.44% | 12.940 | 13.340 | 26172 | 3417.983 | 2.55% |
| 2026-01-07 | 12.990 | 13.180 | 0.300 | 2.33% | 12.830 | 13.450 | 31135 | 4100.753 | 3.03% |
| 2026-01-06 | 12.740 | 12.880 | 0.140 | 1.10% | 12.680 | 12.940 | 8444 | 1086.544 | 0.82% |
| 2026-01-05 | 12.470 | 12.740 | 0.270 | 2.17% | 12.420 | 12.740 | 11746 | 1485.751 | 1.14% |
| 2025-12-31 | 12.630 | 12.470 | -0.130 | -1.03% | 12.450 | 12.700 | 9452 | 1188.217 | 0.92% |
| 2025-12-30 | 12.490 | 12.600 | 0.110 | 0.88% | 12.390 | 12.770 | 10778 | 1358.097 | 1.05% |
| 2025-12-29 | 12.750 | 12.490 | -0.250 | -1.96% | 12.430 | 12.770 | 11941 | 1493.711 | 1.16% |
| 2025-12-26 | 12.820 | 12.740 | -0.120 | -0.93% | 12.660 | 12.900 | 9912 | 1266.350 | 0.97% |
| 2025-12-25 | 12.830 | 12.860 | 0.000 | 0.00% | 12.750 | 12.930 | 8230 | 1057.176 | 0.80% |
| 2025-12-24 | 12.990 | 12.860 | -0.120 | -0.92% | 12.730 | 13.000 | 9036 | 1161.559 | 0.88% |
| 2025-12-23 | 13.190 | 12.980 | -0.170 | -1.29% | 12.860 | 13.190 | 8746 | 1136.403 | 0.85% |
| 2025-12-22 | 13.040 | 13.150 | 0.090 | 0.69% | 13.030 | 13.190 | 9036 | 1184.191 | 0.88% |
| 2025-12-19 | 12.990 | 13.060 | 0.070 | 0.54% | 12.900 | 13.180 | 9812 | 1283.443 | 0.96% |
| 2025-12-18 | 12.950 | 12.990 | 0.000 | 0.00% | 12.900 | 13.090 | 7390 | 960.975 | 0.72% |
| 2025-12-17 | 12.850 | 12.990 | 0.070 | 0.54% | 12.760 | 13.080 | 9117 | 1176.721 | 0.89% |
| 2025-12-16 | 12.950 | 12.920 | 0.090 | 0.70% | 12.770 | 13.080 | 11058 | 1425.944 | 1.08% |
| 2025-12-15 | 12.950 | 12.830 | -0.050 | -0.39% | 12.730 | 13.040 | 8854 | 1137.743 | 0.86% |
| 2025-12-12 | 12.780 | 12.880 | 0.110 | 0.86% | 12.670 | 13.120 | 14740 | 1912.893 | 1.44% |
| 2025-12-11 | 12.580 | 12.770 | 0.370 | 2.98% | 12.320 | 13.190 | 25297 | 3241.974 | 2.47% |
| 2025-12-10 | 12.580 | 12.400 | -0.100 | -0.80% | 12.290 | 12.590 | 8972 | 1111.945 | 0.87% |
| 2025-12-09 | 12.890 | 12.500 | -0.290 | -2.27% | 12.370 | 12.890 | 13875 | 1742.353 | 1.35% |
| 2025-12-08 | 12.850 | 12.790 | 0.110 | 0.87% | 12.690 | 12.950 | 7488 | 957.149 | 0.73% |
| 2025-12-05 | 12.520 | 12.680 | 0.200 | 1.60% | 12.340 | 12.750 | 8637 | 1084.770 | 0.84% |
| 2025-12-04 | 12.810 | 12.480 | -0.330 | -2.58% | 12.440 | 12.950 | 8885 | 1125.021 | 0.87% |
| 2025-12-03 | 13.140 | 12.810 | -0.360 | -2.73% | 12.740 | 13.180 | 11326 | 1462.559 | 1.10% |
| 2025-12-02 | 13.350 | 13.170 | -0.220 | -1.64% | 13.020 | 13.480 | 8872 | 1172.565 | 0.86% |
| 2025-12-01 | 13.080 | 13.390 | 0.310 | 2.37% | 13.020 | 13.500 | 8686 | 1156.001 | 0.85% |
| 2025-11-28 | 13.030 | 13.080 | 0.040 | 0.31% | 12.990 | 13.110 | 4557 | 594.651 | 0.44% |
| 2025-11-27 | 13.140 | 13.040 | -0.100 | -0.76% | 12.950 | 13.280 | 7225 | 943.895 | 0.70% |
| 2025-11-26 | 13.520 | 13.140 | -0.380 | -2.81% | 13.100 | 13.690 | 9900 | 1315.894 | 0.97% |
| 2025-11-25 | 13.290 | 13.520 | 0.240 | 1.81% | 13.160 | 13.800 | 13426 | 1820.623 | 1.31% |
| 2025-11-24 | 12.910 | 13.280 | 0.460 | 3.59% | 12.910 | 13.300 | 11733 | 1539.628 | 1.14% |
| 2025-11-21 | 13.660 | 12.820 | -0.830 | -6.08% | 12.800 | 13.660 | 16901 | 2215.968 | 1.65% |
| 2025-11-20 | 13.510 | 13.650 | 0.050 | 0.37% | 13.510 | 13.850 | 9849 | 1344.254 | 0.96% |
| 2025-11-19 | 13.930 | 13.600 | -0.330 | -2.37% | 13.460 | 14.090 | 15222 | 2080.734 | 1.48% |
| 2025-11-18 | 14.250 | 13.930 | -0.220 | -1.55% | 13.890 | 14.250 | 13064 | 1826.384 | 1.27% |
| 2025-11-17 | 14.680 | 14.150 | -0.400 | -2.75% | 14.060 | 14.700 | 17437 | 2492.538 | 1.70% |
| 2025-11-14 | 14.610 | 14.550 | -0.140 | -0.95% | 14.550 | 14.850 | 9981 | 1465.693 | 0.97% |
| 2025-11-13 | 14.580 | 14.690 | 0.110 | 0.75% | 14.500 | 14.890 | 11700 | 1720.558 | 1.14% |
| 2025-11-12 | 14.500 | 14.580 | 0.020 | 0.14% | 14.250 | 14.680 | 11880 | 1718.866 | 1.16% |
| 2025-11-11 | 14.850 | 14.560 | -0.290 | -1.95% | 14.500 | 14.920 | 12729 | 1872.372 | 1.24% |
| 2025-11-10 | 14.580 | 14.850 | 0.190 | 1.30% | 14.550 | 14.850 | 15396 | 2270.064 | 1.50% |
| 2025-11-07 | 14.830 | 14.660 | -0.080 | -0.54% | 14.220 | 14.960 | 20624 | 3053.375 | 2.01% |
| 2025-11-06 | 14.600 | 14.740 | 0.160 | 1.10% | 14.400 | 14.790 | 14776 | 2153.095 | 1.44% |
| 2025-11-05 | 14.450 | 14.580 | 0.090 | 0.62% | 14.250 | 14.650 | 11817 | 1710.758 | 1.15% |
| 2025-11-04 | 14.700 | 14.490 | -0.140 | -0.96% | 14.430 | 14.880 | 16016 | 2347.046 | 1.56% |
| 2025-11-03 | 15.200 | 14.630 | -0.180 | -1.22% | 14.480 | 15.200 | 26519 | 3899.927 | 2.58% |
| 2025-10-31 | 14.200 | 14.810 | 0.370 | 2.56% | 14.050 | 14.970 | 46486 | 6803.891 | 4.53% |
| 2025-10-30 | 14.480 | 14.440 | -0.060 | -0.41% | 14.300 | 15.100 | 39138 | 5742.852 | 3.81% |
| 2025-10-29 | 14.020 | 14.500 | 0.440 | 3.13% | 13.740 | 14.550 | 28321 | 3999.022 | 2.76% |
| 2025-10-28 | 14.150 | 14.060 | -0.130 | -0.92% | 14.020 | 14.270 | 11627 | 1641.942 | 1.13% |
| 2025-10-27 | 14.290 | 14.190 | -0.060 | -0.42% | 14.100 | 14.410 | 13772 | 1957.949 | 1.34% |
| 2025-10-24 | 14.160 | 14.250 | 0.090 | 0.64% | 14.150 | 14.360 | 13074 | 1862.754 | 1.27% |
| 2025-10-23 | 14.320 | 14.160 | -0.300 | -2.07% | 14.000 | 14.440 | 19467 | 2751.584 | 1.90% |
| 2025-10-22 | 14.400 | 14.460 | 0.040 | 0.28% | 14.290 | 14.750 | 23721 | 3446.978 | 2.31% |
| 2025-10-21 | 14.100 | 14.420 | 0.320 | 2.27% | 14.100 | 14.600 | 22205 | 3201.133 | 2.16% |
| 2025-10-20 | 14.090 | 14.100 | 0.000 | 0.00% | 13.970 | 14.270 | 18021 | 2536.779 | 1.76% |
| 2025-10-17 | 14.750 | 14.100 | -0.510 | -3.49% | 14.010 | 14.820 | 24227 | 3483.595 | 2.36% |
| 2025-10-16 | 14.840 | 14.610 | -0.330 | -2.21% | 14.520 | 14.950 | 24537 | 3608.137 | 2.39% |
深证大盘股票行情在线 K线走势图
摩尔线程(920263)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
