摩尔线程(920304)股票行情
摩尔线程(920304)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 | 13.220 | 13.420 | 0.070 | 0.52% | 13.160 | 13.810 | 36496 | 4956.233 | 2.67% |
| 2026-02-05 | 13.840 | 13.350 | -0.430 | -3.12% | 13.350 | 13.870 | 34668 | 4695.731 | 2.54% |
| 2026-02-04 | 13.760 | 13.780 | 0.030 | 0.22% | 13.660 | 13.970 | 31340 | 4324.025 | 2.30% |
| 2026-02-03 | 13.550 | 13.750 | 0.300 | 2.23% | 13.410 | 13.810 | 39557 | 5404.919 | 2.90% |
| 2026-02-02 | 14.160 | 13.450 | -0.890 | -6.21% | 13.430 | 14.290 | 59989 | 8219.325 | 4.40% |
| 2026-01-30 | 14.550 | 14.340 | -0.460 | -3.11% | 13.880 | 14.680 | 91601 | 13087.081 | 6.71% |
| 2026-01-29 | 14.200 | 14.800 | 0.400 | 2.78% | 14.200 | 15.050 | 90689 | 13314.843 | 6.65% |
| 2026-01-28 | 14.120 | 14.400 | 0.220 | 1.55% | 14.110 | 14.850 | 73813 | 10736.082 | 5.41% |
| 2026-01-27 | 14.590 | 14.180 | -0.520 | -3.54% | 13.960 | 14.660 | 67642 | 9605.411 | 8.58% |
| 2026-01-26 | 14.900 | 14.700 | -0.300 | -2.00% | 14.550 | 15.400 | 88024 | 13114.120 | 11.17% |
| 2026-01-23 | 15.000 | 15.000 | -0.070 | -0.46% | 14.820 | 15.280 | 87616 | 13142.803 | 11.11% |
| 2026-01-22 | 14.500 | 15.070 | 0.270 | 1.82% | 14.500 | 15.440 | 115718 | 17392.945 | 14.68% |
| 2026-01-21 | 14.880 | 14.800 | -0.520 | -3.39% | 14.500 | 15.850 | 140981 | 21151.111 | 17.88% |
| 2026-01-20 | 13.830 | 15.320 | 1.450 | 10.45% | 13.830 | 16.250 | 200577 | 30055.203 | 25.44% |
| 2026-01-19 | 13.540 | 13.870 | 0.260 | 1.91% | 13.470 | 13.870 | 37054 | 5083.806 | 4.70% |
| 2026-01-16 | 13.760 | 13.610 | -0.190 | -1.38% | 13.530 | 13.940 | 36483 | 4990.120 | 4.63% |
| 2026-01-15 | 13.760 | 13.800 | -0.070 | -0.50% | 13.760 | 14.180 | 44219 | 6165.219 | 5.61% |
| 2026-01-14 | 13.900 | 13.870 | -0.130 | -0.93% | 13.700 | 14.280 | 57448 | 8023.435 | 7.29% |
| 2026-01-13 | 14.370 | 14.000 | -0.290 | -2.03% | 13.850 | 14.480 | 55697 | 7917.990 | 7.07% |
| 2026-01-12 | 13.980 | 14.290 | 0.370 | 2.66% | 13.860 | 14.290 | 59286 | 8346.176 | 7.52% |
| 2026-01-09 | 13.880 | 13.920 | 0.130 | 0.94% | 13.690 | 13.970 | 40742 | 5635.380 | 5.17% |
| 2026-01-08 | 13.790 | 13.790 | 0.010 | 0.07% | 13.680 | 13.930 | 38857 | 5360.006 | 4.93% |
| 2026-01-07 | 14.000 | 13.780 | -0.270 | -1.92% | 13.710 | 14.110 | 52020 | 7220.070 | 6.60% |
| 2026-01-06 | 13.630 | 14.050 | 0.420 | 3.08% | 13.630 | 14.170 | 62092 | 8656.280 | 7.88% |
| 2026-01-05 | 13.600 | 13.630 | -0.020 | -0.15% | 13.530 | 13.740 | 39125 | 5330.210 | 4.96% |
| 2025-12-31 | 13.860 | 13.650 | -0.150 | -1.09% | 13.590 | 13.930 | 34801 | 4769.290 | 4.41% |
| 2025-12-30 | 14.340 | 13.800 | -0.790 | -5.41% | 13.800 | 14.450 | 77010 | 10789.590 | 9.77% |
| 2025-12-29 | 14.450 | 14.590 | 0.440 | 3.11% | 14.400 | 15.200 | 113674 | 16738.166 | 14.42% |
| 2025-12-26 | 13.660 | 14.150 | 0.440 | 3.21% | 13.610 | 14.160 | 62644 | 8721.356 | 7.95% |
| 2025-12-25 | 13.810 | 13.710 | -0.140 | -1.01% | 13.560 | 13.880 | 43672 | 5986.190 | 5.54% |
| 2025-12-24 | 13.800 | 13.850 | -0.050 | -0.36% | 13.680 | 14.100 | 58280 | 8071.029 | 7.39% |
| 2025-12-23 | 14.310 | 13.900 | -0.590 | -4.07% | 13.710 | 14.900 | 102138 | 14468.724 | 12.96% |
| 2025-12-22 | 15.180 | 14.490 | 1.180 | 8.87% | 14.260 | 15.550 | 154912 | 23038.227 | 19.65% |
| 2025-12-19 | 13.180 | 13.310 | 0.160 | 1.22% | 13.180 | 13.520 | 32974 | 4399.271 | 4.18% |
| 2025-12-18 | 13.240 | 13.150 | -0.220 | -1.65% | 13.110 | 13.500 | 32127 | 4279.356 | 4.08% |
| 2025-12-17 | 13.280 | 13.370 | 0.110 | 0.83% | 13.140 | 13.470 | 26432 | 3524.566 | 3.35% |
| 2025-12-16 | 13.240 | 13.260 | 0.020 | 0.15% | 13.110 | 13.530 | 33428 | 4452.048 | 4.24% |
| 2025-12-15 | 13.500 | 13.240 | -0.180 | -1.34% | 13.180 | 13.540 | 30774 | 4102.463 | 3.90% |
| 2025-12-12 | 13.280 | 13.420 | 0.140 | 1.05% | 12.970 | 13.590 | 47153 | 6278.667 | 5.98% |
| 2025-12-11 | 12.790 | 13.280 | 0.550 | 4.32% | 12.770 | 13.780 | 71280 | 9455.675 | 9.04% |
| 2025-12-10 | 12.800 | 12.730 | -0.120 | -0.93% | 12.600 | 12.880 | 21505 | 2735.461 | 2.73% |
| 2025-12-09 | 13.140 | 12.850 | -0.360 | -2.73% | 12.710 | 13.240 | 35557 | 4597.285 | 4.51% |
| 2025-12-08 | 13.400 | 13.210 | -0.010 | -0.08% | 13.140 | 13.400 | 27610 | 3652.770 | 3.50% |
| 2025-12-05 | 13.000 | 13.220 | 0.210 | 1.61% | 12.950 | 13.330 | 26749 | 3526.878 | 3.39% |
| 2025-12-04 | 13.390 | 13.010 | -0.460 | -3.41% | 12.990 | 13.450 | 42804 | 5633.465 | 5.43% |
| 2025-12-03 | 13.530 | 13.470 | -0.090 | -0.66% | 13.380 | 13.650 | 39034 | 5270.674 | 4.95% |
| 2025-12-02 | 14.280 | 13.560 | -0.860 | -5.96% | 13.520 | 14.380 | 87996 | 12141.130 | 11.16% |
| 2025-12-01 | 14.630 | 14.420 | -0.180 | -1.23% | 14.370 | 14.780 | 49145 | 7157.660 | 6.23% |
| 2025-11-28 | 14.700 | 14.600 | -0.050 | -0.34% | 14.460 | 14.950 | 51690 | 7583.070 | 6.56% |
| 2025-11-27 | 14.560 | 14.650 | -0.080 | -0.54% | 14.270 | 15.220 | 78221 | 11450.090 | 9.92% |
| 2025-11-26 | 16.060 | 14.730 | -1.160 | -7.30% | 14.570 | 16.300 | 141949 | 21690.371 | 18.01% |
| 2025-11-25 | 15.200 | 15.890 | 0.500 | 3.25% | 15.050 | 16.820 | 139768 | 22428.934 | 17.73% |
| 2025-11-24 | 14.760 | 15.390 | 0.770 | 5.27% | 14.120 | 15.390 | 96918 | 14377.400 | 12.29% |
| 2025-11-21 | 15.350 | 14.620 | -1.120 | -7.12% | 14.560 | 16.300 | 89556 | 13709.592 | 11.36% |
| 2025-11-20 | 16.810 | 15.740 | -1.040 | -6.20% | 15.080 | 17.220 | 139003 | 22199.230 | 17.63% |
| 2025-11-19 | 15.890 | 16.780 | 0.960 | 6.07% | 15.680 | 16.980 | 150743 | 24733.955 | 19.12% |
| 2025-11-18 | 15.800 | 15.820 | -0.210 | -1.31% | 15.060 | 15.920 | 99144 | 15399.115 | 12.58% |
| 2025-11-17 | 16.060 | 16.030 | 0.390 | 2.49% | 15.230 | 16.200 | 116374 | 18312.918 | 14.76% |
| 2025-11-14 | 15.150 | 15.640 | 0.240 | 1.56% | 14.950 | 16.490 | 145709 | 22941.504 | 18.48% |
| 2025-11-13 | 14.460 | 15.400 | 1.020 | 7.09% | 14.350 | 15.460 | 140723 | 21197.078 | 17.85% |
| 2025-11-12 | 14.870 | 14.380 | -0.750 | -4.96% | 14.320 | 15.000 | 78022 | 11342.953 | 9.90% |
| 2025-11-11 | 14.510 | 15.130 | 0.630 | 4.34% | 14.210 | 15.150 | 116688 | 17141.172 | 14.80% |
| 2025-11-10 | 14.600 | 14.500 | -0.280 | -1.89% | 14.500 | 15.150 | 99376 | 14638.910 | 12.61% |
| 2025-11-07 | 14.560 | 14.780 | -0.160 | -1.07% | 14.450 | 15.500 | 143222 | 21481.895 | 18.17% |
| 2025-11-06 | 14.440 | 14.940 | 0.050 | 0.34% | 14.440 | 16.250 | 163585 | 25089.723 | 20.75% |
| 2025-11-05 | 14.560 | 14.890 | -0.230 | -1.52% | 14.500 | 15.200 | 120936 | 17911.408 | 15.34% |
| 2025-11-04 | 16.010 | 15.120 | -0.940 | -5.85% | 14.690 | 16.100 | 196998 | 29903.062 | 24.99% |
| 2025-11-03 | 14.390 | 16.060 | 2.760 | 20.75% | 14.150 | 17.290 | 259484 | 40788.840 | 32.92% |
| 2025-10-31 | 13.040 | 13.300 | 0.270 | 2.07% | 13.040 | 13.440 | 18724 | 2490.320 | 2.38% |
| 2025-10-30 | 13.300 | 13.030 | -0.190 | -1.44% | 13.030 | 13.510 | 29644 | 3952.503 | 3.76% |
| 2025-10-29 | 12.780 | 13.220 | 0.510 | 4.01% | 12.450 | 13.260 | 27890 | 3595.033 | 3.54% |
| 2025-10-28 | 13.020 | 12.710 | -0.210 | -1.63% | 12.670 | 13.030 | 14109 | 1803.727 | 1.79% |
| 2025-10-27 | 13.000 | 12.920 | -0.030 | -0.23% | 12.880 | 13.090 | 8068 | 1047.225 | 1.02% |
| 2025-10-24 | 13.020 | 12.950 | -0.050 | -0.38% | 12.880 | 13.100 | 8883 | 1150.876 | 1.13% |
| 2025-10-23 | 13.090 | 13.000 | -0.030 | -0.23% | 12.850 | 13.090 | 8999 | 1164.505 | 1.14% |
| 2025-10-22 | 12.950 | 13.030 | 0.080 | 0.62% | 12.900 | 13.230 | 13859 | 1813.410 | 1.76% |
| 2025-10-21 | 12.580 | 12.950 | 0.350 | 2.78% | 12.550 | 12.950 | 15273 | 1957.574 | 1.94% |
| 2025-10-20 | 12.730 | 12.600 | 0.000 | 0.00% | 12.510 | 12.850 | 11553 | 1461.311 | 1.47% |
| 2025-10-17 | 13.110 | 12.600 | -0.500 | -3.82% | 12.560 | 13.160 | 19589 | 2512.514 | 2.49% |
| 2025-10-16 | 13.270 | 13.100 | -0.180 | -1.36% | 13.010 | 13.400 | 11997 | 1579.717 | 1.52% |
深证大盘股票行情在线 K线走势图
摩尔线程(920304)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
