摩尔线程(920275)股票行情
摩尔线程(920275)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 | 8.900 | 8.960 | 0.100 | 1.13% | 8.860 | 9.130 | 9535 | 857.935 | 0.72% |
| 2026-02-05 | 9.050 | 8.860 | -0.160 | -1.77% | 8.860 | 9.080 | 12095 | 1083.155 | 0.92% |
| 2026-02-04 | 9.160 | 9.020 | -0.130 | -1.42% | 9.010 | 9.260 | 19074 | 1741.754 | 1.45% |
| 2026-02-03 | 9.030 | 9.150 | 0.160 | 1.78% | 9.000 | 9.200 | 14915 | 1360.879 | 1.13% |
| 2026-02-02 | 9.420 | 8.990 | -0.600 | -6.26% | 8.940 | 9.570 | 26576 | 2440.764 | 2.01% |
| 2026-01-30 | 9.430 | 9.590 | 0.050 | 0.52% | 9.400 | 9.940 | 32312 | 3124.979 | 2.45% |
| 2026-01-29 | 9.520 | 9.540 | -0.040 | -0.42% | 9.440 | 9.700 | 14972 | 1424.950 | 1.13% |
| 2026-01-28 | 9.540 | 9.580 | -0.030 | -0.31% | 9.410 | 9.730 | 25873 | 2475.642 | 1.96% |
| 2026-01-27 | 9.710 | 9.610 | -0.460 | -4.57% | 9.500 | 9.900 | 31638 | 3034.508 | 2.40% |
| 2026-01-26 | 9.840 | 10.070 | 0.390 | 4.03% | 9.440 | 10.460 | 57042 | 5650.532 | 4.32% |
| 2026-01-23 | 9.350 | 9.680 | 0.380 | 4.09% | 9.300 | 9.700 | 36347 | 3471.991 | 2.76% |
| 2026-01-22 | 9.230 | 9.300 | 0.060 | 0.65% | 9.160 | 9.350 | 19095 | 1765.561 | 1.45% |
| 2026-01-21 | 9.350 | 9.240 | -0.110 | -1.18% | 9.180 | 9.370 | 18001 | 1667.050 | 1.36% |
| 2026-01-20 | 9.300 | 9.350 | 0.070 | 0.75% | 9.230 | 9.410 | 22279 | 2072.971 | 1.69% |
| 2026-01-19 | 9.210 | 9.280 | 0.090 | 0.98% | 9.200 | 9.410 | 27175 | 2524.173 | 2.06% |
| 2026-01-16 | 9.830 | 9.190 | -0.710 | -7.17% | 9.190 | 9.890 | 46404 | 4394.391 | 3.52% |
| 2026-01-15 | 10.000 | 9.900 | -0.490 | -4.72% | 9.620 | 10.460 | 67336 | 6747.114 | 5.10% |
| 2026-01-14 | 9.910 | 10.390 | 1.000 | 10.65% | 9.900 | 11.880 | 112254 | 11807.343 | 8.51% |
| 2026-01-13 | 9.110 | 9.390 | 0.360 | 3.99% | 8.990 | 9.420 | 40096 | 3722.759 | 3.04% |
| 2026-01-12 | 8.880 | 9.030 | 0.150 | 1.69% | 8.800 | 9.070 | 25185 | 2244.499 | 1.91% |
| 2026-01-09 | 9.030 | 8.880 | -0.090 | -1.00% | 8.800 | 9.040 | 9999 | 894.726 | 0.76% |
| 2026-01-08 | 8.900 | 8.970 | 0.070 | 0.79% | 8.700 | 8.970 | 18346 | 1618.025 | 1.39% |
| 2026-01-07 | 9.070 | 8.900 | -0.150 | -1.66% | 8.860 | 9.180 | 14117 | 1269.945 | 1.07% |
| 2026-01-06 | 8.920 | 9.050 | 0.140 | 1.57% | 8.840 | 9.090 | 10068 | 906.970 | 0.76% |
| 2026-01-05 | 8.700 | 8.910 | 0.200 | 2.30% | 8.640 | 8.920 | 10340 | 911.934 | 0.78% |
| 2025-12-31 | 8.710 | 8.710 | -0.010 | -0.11% | 8.690 | 8.800 | 8084 | 705.651 | 0.61% |
| 2025-12-30 | 8.820 | 8.720 | -0.120 | -1.36% | 8.700 | 8.980 | 12846 | 1133.297 | 0.97% |
| 2025-12-29 | 9.060 | 8.840 | -0.160 | -1.78% | 8.830 | 9.090 | 9095 | 810.300 | 0.69% |
| 2025-12-26 | 9.110 | 9.000 | -0.110 | -1.21% | 8.940 | 9.110 | 13822 | 1247.234 | 1.05% |
| 2025-12-25 | 9.220 | 9.110 | -0.050 | -0.55% | 9.000 | 9.220 | 6839 | 623.310 | 0.52% |
| 2025-12-24 | 9.400 | 9.160 | 0.030 | 0.33% | 9.100 | 9.440 | 8184 | 752.176 | 0.62% |
| 2025-12-23 | 9.570 | 9.130 | -0.190 | -2.04% | 9.080 | 9.570 | 10480 | 969.709 | 0.79% |
| 2025-12-22 | 9.390 | 9.320 | 0.050 | 0.54% | 9.230 | 9.480 | 12290 | 1147.426 | 0.93% |
| 2025-12-19 | 9.020 | 9.270 | 0.220 | 2.43% | 9.000 | 9.370 | 13662 | 1265.143 | 1.04% |
| 2025-12-18 | 9.300 | 9.050 | -0.270 | -2.90% | 9.010 | 9.430 | 13814 | 1263.843 | 1.05% |
| 2025-12-17 | 9.310 | 9.320 | 0.140 | 1.53% | 9.200 | 9.530 | 19719 | 1843.631 | 1.49% |
| 2025-12-16 | 9.090 | 9.180 | 0.140 | 1.55% | 9.050 | 9.500 | 19997 | 1858.898 | 1.52% |
| 2025-12-15 | 9.100 | 9.040 | -0.060 | -0.66% | 8.930 | 9.280 | 17415 | 1582.041 | 1.32% |
| 2025-12-12 | 8.810 | 9.100 | 0.250 | 2.82% | 8.810 | 9.320 | 20334 | 1862.904 | 1.54% |
| 2025-12-11 | 8.710 | 8.850 | 0.140 | 1.61% | 8.560 | 9.200 | 15922 | 1421.685 | 1.21% |
| 2025-12-10 | 8.640 | 8.710 | 0.020 | 0.23% | 8.530 | 8.790 | 9816 | 846.535 | 0.74% |
| 2025-12-09 | 8.930 | 8.690 | -0.240 | -2.69% | 8.650 | 8.960 | 7958 | 698.657 | 0.60% |
| 2025-12-08 | 9.000 | 8.930 | 0.000 | 0.00% | 8.900 | 9.100 | 10433 | 937.954 | 0.79% |
| 2025-12-05 | 8.900 | 8.930 | 0.000 | 0.00% | 8.570 | 8.980 | 21698 | 1895.308 | 1.64% |
| 2025-12-04 | 9.090 | 8.930 | -0.190 | -2.08% | 8.900 | 9.180 | 8353 | 750.331 | 0.63% |
| 2025-12-03 | 9.350 | 9.120 | -0.190 | -2.04% | 9.070 | 9.380 | 8821 | 812.467 | 0.67% |
| 2025-12-02 | 9.340 | 9.310 | -0.100 | -1.06% | 9.280 | 9.490 | 9735 | 910.018 | 0.74% |
| 2025-12-01 | 9.320 | 9.410 | 0.090 | 0.97% | 9.230 | 9.450 | 9240 | 863.713 | 0.70% |
| 2025-11-28 | 9.220 | 9.320 | 0.070 | 0.76% | 9.140 | 9.320 | 5833 | 537.202 | 0.44% |
| 2025-11-27 | 9.350 | 9.250 | -0.030 | -0.32% | 9.160 | 9.360 | 5232 | 483.701 | 0.40% |
| 2025-11-26 | 9.440 | 9.280 | -0.160 | -1.69% | 9.160 | 9.480 | 11234 | 1043.753 | 0.85% |
| 2025-11-25 | 9.390 | 9.440 | 0.070 | 0.75% | 9.330 | 9.580 | 9405 | 890.049 | 0.71% |
| 2025-11-24 | 9.550 | 9.370 | -0.170 | -1.78% | 9.230 | 9.590 | 17120 | 1609.067 | 1.30% |
| 2025-11-21 | 9.660 | 9.540 | -0.190 | -1.95% | 9.430 | 9.940 | 22530 | 2176.469 | 1.71% |
| 2025-11-20 | 10.670 | 9.730 | -0.980 | -9.15% | 9.700 | 10.700 | 42705 | 4311.079 | 3.24% |
| 2025-11-19 | 10.400 | 10.710 | 0.410 | 3.98% | 10.060 | 10.980 | 33953 | 3590.939 | 2.57% |
| 2025-11-18 | 10.630 | 10.300 | -0.380 | -3.56% | 10.200 | 10.780 | 25084 | 2610.348 | 1.90% |
| 2025-11-17 | 10.180 | 10.680 | 0.520 | 5.12% | 10.130 | 11.100 | 40169 | 4268.443 | 3.05% |
| 2025-11-14 | 10.560 | 10.160 | -0.500 | -4.69% | 10.110 | 10.760 | 28246 | 2934.419 | 2.14% |
| 2025-11-13 | 10.760 | 10.660 | -0.100 | -0.93% | 10.450 | 11.160 | 42063 | 4492.531 | 3.19% |
| 2025-11-12 | 12.500 | 10.760 | 0.400 | 3.86% | 10.360 | 12.500 | 60132 | 6654.391 | 4.56% |
| 2025-11-11 | 9.930 | 10.360 | 0.460 | 4.65% | 9.840 | 10.360 | 21794 | 2218.970 | 1.65% |
| 2025-11-10 | 9.860 | 9.900 | 0.020 | 0.20% | 9.700 | 10.050 | 11432 | 1135.480 | 0.87% |
| 2025-11-07 | 9.760 | 9.880 | 0.110 | 1.13% | 9.720 | 9.940 | 7484 | 737.110 | 0.57% |
| 2025-11-06 | 9.940 | 9.770 | -0.220 | -2.20% | 9.720 | 9.980 | 9585 | 941.147 | 0.73% |
| 2025-11-05 | 9.720 | 9.990 | 0.270 | 2.78% | 9.610 | 10.030 | 11663 | 1157.069 | 0.88% |
| 2025-11-04 | 10.050 | 9.720 | -0.200 | -2.02% | 9.640 | 10.050 | 10589 | 1040.960 | 0.80% |
| 2025-11-03 | 9.830 | 9.920 | 0.090 | 0.92% | 9.770 | 10.090 | 14219 | 1415.018 | 1.08% |
| 2025-10-31 | 9.660 | 9.830 | 0.120 | 1.24% | 9.660 | 10.090 | 10298 | 1017.769 | 0.78% |
| 2025-10-30 | 9.980 | 9.710 | -0.190 | -1.92% | 9.710 | 10.180 | 18200 | 1814.912 | 1.38% |
| 2025-10-29 | 9.640 | 9.900 | 0.340 | 3.56% | 9.430 | 9.930 | 16777 | 1630.369 | 1.27% |
| 2025-10-28 | 9.550 | 9.560 | 0.010 | 0.10% | 9.420 | 9.650 | 5773 | 552.039 | 0.44% |
| 2025-10-27 | 9.570 | 9.550 | 0.030 | 0.32% | 9.400 | 9.680 | 7075 | 675.007 | 0.54% |
| 2025-10-24 | 9.600 | 9.520 | -0.080 | -0.83% | 9.480 | 9.790 | 9607 | 916.198 | 0.73% |
| 2025-10-23 | 9.650 | 9.600 | -0.030 | -0.31% | 9.440 | 9.680 | 8685 | 829.620 | 0.66% |
| 2025-10-22 | 9.800 | 9.630 | -0.120 | -1.23% | 9.490 | 9.890 | 15778 | 1531.922 | 1.20% |
| 2025-10-21 | 9.330 | 9.750 | 0.420 | 4.50% | 9.210 | 9.750 | 27336 | 2608.667 | 2.07% |
| 2025-10-20 | 9.390 | 9.330 | -0.040 | -0.43% | 9.180 | 9.390 | 18073 | 1674.774 | 1.37% |
| 2025-10-17 | 9.180 | 9.370 | 0.170 | 1.85% | 9.110 | 9.410 | 19064 | 1769.493 | 1.44% |
| 2025-10-16 | 9.350 | 9.200 | -0.090 | -0.97% | 9.110 | 9.390 | 8334 | 768.498 | 0.63% |
深证大盘股票行情在线 K线走势图
摩尔线程(920275)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
