摩尔线程(920305)股票行情
摩尔线程(920305)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 |
|---|
| 2026-02-04 | 8.500 | 10.000 | 1.940 | 24.07% | 8.190 | 10.470 | 180457 | 17645.064 | 22.25% |
| 2026-02-03 | 6.180 | 8.060 | 1.860 | 30.00% | 6.170 | 8.060 | 116085 | 8859.597 | 14.31% |
| 2026-02-02 | 6.500 | 6.200 | -0.900 | -12.68% | 6.010 | 6.800 | 59524 | 3768.765 | 7.34% |
| 2026-01-30 | 9.390 | 7.100 | -2.800 | -28.28% | 6.930 | 9.400 | 92653 | 6955.926 | 11.42% |
| 2026-01-29 | 10.000 | 9.900 | -0.180 | -1.79% | 9.870 | 10.070 | 28149 | 2798.150 | 3.47% |
| 2026-01-28 | 10.000 | 10.080 | -0.120 | -1.18% | 9.950 | 10.240 | 17934 | 1807.237 | 2.21% |
| 2026-01-27 | 10.230 | 10.200 | 0.030 | 0.29% | 10.040 | 10.290 | 13124 | 1333.482 | 1.62% |
| 2026-01-26 | 10.170 | 10.170 | -0.100 | -0.97% | 10.140 | 10.270 | 19203 | 1951.643 | 2.37% |
| 2026-01-23 | 10.230 | 10.270 | 0.020 | 0.20% | 10.190 | 10.330 | 22982 | 2360.560 | 2.83% |
| 2026-01-22 | 10.380 | 10.250 | -0.050 | -0.49% | 10.130 | 10.400 | 19637 | 2003.620 | 2.42% |
| 2026-01-21 | 10.120 | 10.300 | 0.110 | 1.08% | 10.100 | 10.550 | 22090 | 2278.429 | 2.72% |
| 2026-01-20 | 10.270 | 10.190 | 0.010 | 0.10% | 10.100 | 10.270 | 15982 | 1620.424 | 1.97% |
| 2026-01-19 | 10.200 | 10.180 | -0.020 | -0.20% | 10.170 | 10.290 | 15680 | 1599.134 | 1.93% |
| 2026-01-16 | 10.490 | 10.200 | -0.150 | -1.45% | 10.200 | 10.590 | 23164 | 2382.738 | 2.86% |
| 2026-01-15 | 10.570 | 10.350 | -0.240 | -2.27% | 10.310 | 11.000 | 31684 | 3351.300 | 3.91% |
| 2026-01-14 | 10.250 | 10.590 | 0.140 | 1.34% | 10.250 | 10.960 | 47568 | 5052.018 | 5.87% |
| 2026-01-13 | 10.670 | 10.450 | -0.330 | -3.06% | 10.380 | 10.980 | 42517 | 4470.941 | 5.24% |
| 2026-01-12 | 10.200 | 10.780 | 0.630 | 6.21% | 10.100 | 11.150 | 63698 | 6735.685 | 7.85% |
| 2026-01-09 | 10.200 | 10.150 | -0.090 | -0.88% | 10.120 | 10.250 | 28051 | 2848.891 | 3.46% |
| 2026-01-08 | 10.180 | 10.240 | 0.080 | 0.79% | 10.110 | 10.400 | 23204 | 2374.524 | 2.86% |
| 2026-01-07 | 10.190 | 10.160 | -0.010 | -0.10% | 10.130 | 10.200 | 16115 | 1636.868 | 1.99% |
| 2026-01-06 | 10.210 | 10.170 | 0.020 | 0.20% | 10.100 | 10.340 | 20735 | 2109.133 | 2.56% |
| 2026-01-05 | 10.150 | 10.150 | 0.060 | 0.59% | 10.090 | 10.220 | 14007 | 1420.964 | 1.73% |
| 2025-12-31 | 10.090 | 10.090 | -0.030 | -0.30% | 10.030 | 10.350 | 18035 | 1834.131 | 2.22% |
| 2025-12-30 | 10.090 | 10.120 | -0.030 | -0.30% | 10.080 | 10.550 | 19439 | 1999.980 | 2.40% |
| 2025-12-29 | 10.370 | 10.150 | -0.370 | -3.52% | 10.130 | 10.390 | 31439 | 3199.906 | 3.88% |
| 2025-12-26 | 10.500 | 10.520 | -0.250 | -2.32% | 10.500 | 11.080 | 43351 | 4641.658 | 5.35% |
| 2025-12-25 | 10.360 | 10.770 | 0.310 | 2.96% | 10.190 | 11.360 | 59023 | 6405.180 | 7.28% |
| 2025-12-24 | 10.150 | 10.460 | 0.310 | 3.05% | 10.130 | 10.650 | 34469 | 3616.121 | 4.25% |
| 2025-12-23 | 10.500 | 10.150 | -0.340 | -3.24% | 10.140 | 10.500 | 18032 | 1841.817 | 2.22% |
| 2025-12-22 | 10.120 | 10.490 | 0.370 | 3.66% | 10.120 | 10.680 | 27468 | 2879.059 | 3.39% |
| 2025-12-19 | 10.200 | 10.120 | -0.080 | -0.78% | 10.100 | 10.290 | 16629 | 1685.278 | 2.05% |
| 2025-12-18 | 10.160 | 10.200 | 0.010 | 0.10% | 10.090 | 10.480 | 12492 | 1284.164 | 1.54% |
| 2025-12-17 | 10.550 | 10.190 | -0.260 | -2.49% | 10.080 | 10.550 | 24292 | 2480.325 | 3.00% |
| 2025-12-16 | 10.600 | 10.450 | -0.050 | -0.48% | 10.450 | 10.730 | 17427 | 1838.424 | 2.15% |
| 2025-12-15 | 10.560 | 10.500 | -0.070 | -0.66% | 10.480 | 10.690 | 17556 | 1853.949 | 2.16% |
| 2025-12-12 | 10.780 | 10.570 | -0.270 | -2.49% | 10.570 | 10.990 | 30407 | 3248.890 | 3.75% |
| 2025-12-11 | 10.530 | 10.840 | 0.200 | 1.88% | 10.530 | 11.270 | 46024 | 5044.121 | 5.67% |
| 2025-12-10 | 10.890 | 10.640 | -0.230 | -2.12% | 10.580 | 10.930 | 19423 | 2071.522 | 2.39% |
| 2025-12-09 | 10.750 | 10.870 | 0.120 | 1.12% | 10.550 | 10.980 | 27798 | 2984.664 | 3.43% |
| 2025-12-08 | 10.500 | 10.750 | 0.050 | 0.47% | 10.500 | 10.950 | 22740 | 2445.195 | 2.80% |
| 2025-12-05 | 10.690 | 10.700 | 0.040 | 0.38% | 10.500 | 10.780 | 20758 | 2202.374 | 2.56% |
| 2025-12-04 | 11.200 | 10.660 | -0.570 | -5.08% | 10.640 | 11.200 | 36487 | 3936.447 | 4.50% |
| 2025-12-03 | 10.660 | 11.230 | 0.570 | 5.35% | 10.520 | 11.500 | 57997 | 6487.966 | 7.15% |
| 2025-12-02 | 11.070 | 10.660 | -0.210 | -1.93% | 10.640 | 11.090 | 20849 | 2236.615 | 2.57% |
| 2025-12-01 | 10.600 | 10.870 | 0.230 | 2.16% | 10.600 | 11.180 | 27451 | 3003.896 | 3.38% |
| 2025-11-28 | 10.850 | 10.640 | -0.340 | -3.10% | 10.530 | 10.900 | 29557 | 3154.243 | 3.64% |
| 2025-11-27 | 11.570 | 10.980 | -0.600 | -5.18% | 10.980 | 11.670 | 43294 | 4847.849 | 5.34% |
| 2025-11-26 | 11.760 | 11.580 | -0.710 | -5.78% | 11.500 | 12.140 | 59433 | 6972.760 | 7.33% |
| 2025-11-25 | 11.850 | 12.290 | 0.100 | 0.82% | 11.510 | 12.670 | 86938 | 10384.188 | 10.72% |
| 2025-11-24 | 12.950 | 12.190 | -0.450 | -3.56% | 11.800 | 13.000 | 73344 | 8992.326 | 9.04% |
| 2025-11-21 | 11.800 | 12.640 | 0.420 | 3.44% | 11.670 | 13.910 | 141261 | 18290.365 | 17.42% |
| 2025-11-20 | 10.470 | 12.220 | 1.650 | 15.61% | 10.310 | 12.920 | 128938 | 15483.975 | 15.90% |
| 2025-11-19 | 10.480 | 10.570 | 0.240 | 2.32% | 10.260 | 10.700 | 27915 | 2940.662 | 3.44% |
| 2025-11-18 | 10.610 | 10.330 | -0.330 | -3.10% | 10.310 | 10.710 | 19801 | 2064.597 | 2.44% |
| 2025-11-17 | 10.540 | 10.660 | 0.020 | 0.19% | 10.510 | 10.900 | 11184 | 1198.356 | 1.38% |
| 2025-11-14 | 10.790 | 10.640 | -0.230 | -2.12% | 10.630 | 10.860 | 14657 | 1575.098 | 1.81% |
| 2025-11-13 | 10.810 | 10.870 | -0.060 | -0.55% | 10.770 | 11.090 | 15843 | 1724.123 | 1.95% |
| 2025-11-12 | 10.960 | 10.930 | 0.070 | 0.64% | 10.880 | 11.220 | 14898 | 1647.593 | 1.84% |
| 2025-11-11 | 11.080 | 10.860 | -0.240 | -2.16% | 10.860 | 11.140 | 15038 | 1651.289 | 1.85% |
| 2025-11-10 | 11.060 | 11.100 | 0.040 | 0.36% | 10.900 | 11.200 | 13565 | 1494.249 | 1.67% |
| 2025-11-07 | 11.140 | 11.060 | -0.100 | -0.90% | 11.000 | 11.140 | 12764 | 1411.340 | 1.57% |
| 2025-11-06 | 11.320 | 11.160 | -0.290 | -2.53% | 11.110 | 11.480 | 23484 | 2627.523 | 2.90% |
| 2025-11-05 | 11.270 | 11.450 | 0.260 | 2.32% | 11.200 | 11.840 | 27952 | 3233.029 | 3.45% |
| 2025-11-04 | 11.540 | 11.190 | -0.420 | -3.62% | 11.180 | 11.650 | 23823 | 2697.217 | 2.94% |
| 2025-11-03 | 11.690 | 11.610 | -0.040 | -0.34% | 11.370 | 11.980 | 31118 | 3623.563 | 3.84% |
| 2025-10-31 | 11.380 | 11.650 | 0.310 | 2.73% | 11.260 | 11.860 | 35772 | 4148.438 | 4.41% |
| 2025-10-30 | 11.330 | 11.340 | -0.150 | -1.31% | 11.320 | 11.600 | 33008 | 3775.501 | 4.07% |
| 2025-10-29 | 11.080 | 11.490 | 0.410 | 3.70% | 10.760 | 11.580 | 36976 | 4145.276 | 4.56% |
| 2025-10-28 | 11.120 | 11.080 | 0.110 | 1.00% | 10.910 | 11.210 | 14581 | 1609.338 | 1.80% |
| 2025-10-27 | 11.210 | 10.970 | -0.150 | -1.35% | 10.910 | 11.250 | 21645 | 2389.140 | 2.67% |
| 2025-10-24 | 11.300 | 11.120 | -0.180 | -1.59% | 11.060 | 11.570 | 23755 | 2654.271 | 2.93% |
| 2025-10-23 | 11.260 | 11.300 | 0.020 | 0.18% | 11.200 | 11.670 | 18221 | 2072.014 | 2.25% |
| 2025-10-22 | 11.690 | 11.280 | -0.220 | -1.91% | 11.200 | 11.690 | 18077 | 2047.469 | 2.23% |
| 2025-10-21 | 11.350 | 11.500 | 0.130 | 1.14% | 11.050 | 11.660 | 26195 | 2968.408 | 3.23% |
| 2025-10-20 | 11.490 | 11.370 | 0.230 | 2.06% | 11.330 | 11.880 | 20605 | 2375.070 | 2.54% |
| 2025-10-17 | 11.650 | 11.140 | -0.560 | -4.79% | 11.140 | 11.820 | 24249 | 2741.668 | 2.99% |
| 2025-10-16 | 12.060 | 11.700 | -0.120 | -1.02% | 11.470 | 12.140 | 28034 | 3280.569 | 3.46% |
| 2025-10-15 | 11.730 | 11.820 | 0.000 | 0.00% | 11.410 | 12.250 | 29590 | 3506.950 | 3.65% |
| 2025-10-14 | 11.620 | 11.820 | 0.520 | 4.60% | 11.350 | 12.490 | 46539 | 5583.357 | 5.74% |
深证大盘股票行情在线 K线走势图
摩尔线程(920305)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
