摩尔线程(920414)股票行情
摩尔线程(920414)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 | 16.660 | 19.350 | 2.230 | 13.03% | 16.500 | 21.700 | 216587 | 40956.988 | 38.62% |
| 2026-02-03 | 15.760 | 17.120 | 1.800 | 11.75% | 15.500 | 17.350 | 130808 | 21854.895 | 23.33% |
| 2026-02-02 | 15.770 | 15.320 | 0.220 | 1.46% | 15.180 | 16.200 | 84214 | 13223.155 | 15.02% |
| 2026-01-30 | 15.690 | 15.100 | -1.080 | -6.67% | 14.910 | 16.880 | 103729 | 16145.434 | 18.50% |
| 2026-01-29 | 16.670 | 16.180 | -0.980 | -5.71% | 16.020 | 18.120 | 137546 | 23255.439 | 24.53% |
| 2026-01-28 | 17.930 | 17.160 | -2.080 | -10.81% | 17.110 | 18.590 | 147725 | 26127.535 | 26.34% |
| 2026-01-27 | 16.200 | 19.240 | 1.400 | 7.85% | 16.200 | 21.210 | 238624 | 42354.363 | 42.55% |
| 2026-01-26 | 19.200 | 17.840 | 0.630 | 3.66% | 17.700 | 21.870 | 272518 | 53199.512 | 48.60% |
| 2026-01-23 | 13.330 | 17.210 | 3.970 | 29.98% | 13.330 | 17.210 | 104354 | 17420.090 | 18.93% |
| 2026-01-22 | 12.650 | 13.240 | 0.540 | 4.25% | 12.650 | 13.630 | 42761 | 5621.775 | 7.76% |
| 2026-01-21 | 12.870 | 12.700 | -0.120 | -0.94% | 12.630 | 12.930 | 23365 | 2980.290 | 4.24% |
| 2026-01-20 | 13.110 | 12.820 | -0.290 | -2.21% | 12.720 | 13.650 | 32445 | 4243.927 | 5.89% |
| 2026-01-19 | 12.850 | 13.110 | 0.260 | 2.02% | 12.700 | 13.350 | 23833 | 3124.316 | 4.32% |
| 2026-01-16 | 13.180 | 12.850 | -0.240 | -1.83% | 12.750 | 13.600 | 44433 | 5870.830 | 8.06% |
| 2026-01-15 | 13.510 | 13.090 | -0.550 | -4.03% | 13.010 | 14.100 | 37508 | 5052.857 | 6.80% |
| 2026-01-14 | 13.390 | 13.640 | 0.130 | 0.96% | 13.290 | 14.200 | 64340 | 8835.333 | 11.67% |
| 2026-01-13 | 14.400 | 13.510 | -0.970 | -6.70% | 13.410 | 14.700 | 81457 | 11490.474 | 14.78% |
| 2026-01-12 | 14.060 | 14.480 | 1.130 | 8.46% | 14.010 | 14.990 | 93817 | 13671.080 | 17.02% |
| 2026-01-09 | 12.380 | 13.350 | 0.950 | 7.66% | 12.220 | 13.500 | 94634 | 12302.180 | 17.17% |
| 2026-01-08 | 11.500 | 12.400 | 0.910 | 7.92% | 11.500 | 12.600 | 83348 | 10134.777 | 15.12% |
| 2026-01-07 | 11.600 | 11.490 | -0.040 | -0.35% | 11.450 | 11.730 | 15955 | 1850.118 | 2.89% |
| 2026-01-06 | 11.360 | 11.530 | 0.230 | 2.04% | 11.350 | 11.650 | 17625 | 2028.670 | 3.20% |
| 2026-01-05 | 11.270 | 11.300 | 0.050 | 0.44% | 11.180 | 11.380 | 13130 | 1485.576 | 2.38% |
| 2025-12-31 | 11.250 | 11.250 | 0.000 | 0.00% | 11.160 | 11.360 | 13565 | 1516.289 | 2.46% |
| 2025-12-30 | 11.280 | 11.250 | -0.050 | -0.44% | 11.150 | 11.450 | 25516 | 2868.426 | 4.63% |
| 2025-12-29 | 11.720 | 11.300 | -0.460 | -3.91% | 11.260 | 11.760 | 25921 | 2965.108 | 4.70% |
| 2025-12-26 | 11.660 | 11.760 | 0.160 | 1.38% | 11.620 | 12.050 | 30783 | 3655.474 | 5.58% |
| 2025-12-25 | 11.740 | 11.600 | -0.060 | -0.51% | 11.590 | 11.820 | 9857 | 1151.843 | 1.79% |
| 2025-12-24 | 11.570 | 11.660 | 0.090 | 0.78% | 11.500 | 11.800 | 8357 | 972.514 | 1.52% |
| 2025-12-23 | 12.030 | 11.570 | -0.420 | -3.50% | 11.470 | 12.030 | 16651 | 1948.682 | 3.02% |
| 2025-12-22 | 12.020 | 11.990 | 0.040 | 0.33% | 11.850 | 12.110 | 12086 | 1446.661 | 2.19% |
| 2025-12-19 | 11.860 | 11.950 | 0.200 | 1.70% | 11.790 | 12.040 | 13335 | 1591.619 | 2.42% |
| 2025-12-18 | 11.770 | 11.750 | -0.090 | -0.76% | 11.650 | 11.930 | 15957 | 1877.567 | 2.89% |
| 2025-12-17 | 11.740 | 11.840 | 0.110 | 0.94% | 11.610 | 12.040 | 20251 | 2391.640 | 3.67% |
| 2025-12-16 | 11.700 | 11.730 | 0.070 | 0.60% | 11.600 | 11.970 | 17203 | 2021.972 | 3.12% |
| 2025-12-15 | 11.600 | 11.660 | 0.050 | 0.43% | 11.510 | 11.850 | 15155 | 1776.230 | 2.75% |
| 2025-12-12 | 11.470 | 11.610 | 0.070 | 0.61% | 11.330 | 11.890 | 21108 | 2459.095 | 3.83% |
| 2025-12-11 | 11.140 | 11.540 | 0.410 | 3.68% | 10.930 | 11.850 | 31566 | 3617.891 | 5.73% |
| 2025-12-10 | 11.400 | 11.130 | -0.300 | -2.62% | 11.000 | 11.430 | 17119 | 1908.351 | 3.11% |
| 2025-12-09 | 11.420 | 11.430 | 0.010 | 0.09% | 11.290 | 11.650 | 15441 | 1767.339 | 2.80% |
| 2025-12-08 | 11.630 | 11.420 | -0.200 | -1.72% | 11.410 | 11.730 | 17057 | 1976.364 | 3.09% |
| 2025-12-05 | 11.320 | 11.620 | 0.260 | 2.29% | 11.200 | 11.700 | 13865 | 1591.994 | 2.52% |
| 2025-12-04 | 11.630 | 11.360 | -0.270 | -2.32% | 11.330 | 11.740 | 12245 | 1413.268 | 2.22% |
| 2025-12-03 | 12.040 | 11.630 | -0.400 | -3.33% | 11.590 | 12.090 | 15969 | 1883.193 | 2.89% |
| 2025-12-02 | 12.290 | 12.030 | -0.230 | -1.88% | 11.960 | 12.310 | 11335 | 1369.557 | 2.05% |
| 2025-12-01 | 12.090 | 12.260 | 0.210 | 1.74% | 11.980 | 12.370 | 12843 | 1566.340 | 2.32% |
| 2025-11-28 | 12.110 | 12.050 | 0.030 | 0.25% | 11.900 | 12.130 | 7605 | 914.448 | 1.38% |
| 2025-11-27 | 12.110 | 12.020 | -0.120 | -0.99% | 12.000 | 12.240 | 9586 | 1160.024 | 1.73% |
| 2025-11-26 | 12.400 | 12.140 | -0.260 | -2.10% | 12.030 | 12.500 | 11794 | 1444.343 | 2.13% |
| 2025-11-25 | 12.270 | 12.400 | 0.130 | 1.06% | 12.270 | 12.520 | 12190 | 1512.929 | 2.21% |
| 2025-11-24 | 12.320 | 12.270 | 0.020 | 0.16% | 12.220 | 12.430 | 12307 | 1513.656 | 2.23% |
| 2025-11-21 | 12.690 | 12.250 | -0.540 | -4.22% | 12.230 | 12.880 | 17202 | 2164.325 | 3.11% |
| 2025-11-20 | 13.050 | 12.790 | -0.240 | -1.84% | 12.700 | 13.080 | 13923 | 1790.200 | 2.52% |
| 2025-11-19 | 13.420 | 13.030 | -0.230 | -1.73% | 12.770 | 13.540 | 18401 | 2400.214 | 3.33% |
| 2025-11-18 | 13.600 | 13.260 | -0.340 | -2.50% | 13.180 | 13.770 | 20997 | 2809.280 | 3.80% |
| 2025-11-17 | 14.000 | 13.600 | -0.450 | -3.20% | 13.590 | 14.030 | 21376 | 2954.009 | 3.87% |
| 2025-11-14 | 14.200 | 14.050 | -0.280 | -1.95% | 14.030 | 14.650 | 29934 | 4272.145 | 5.42% |
| 2025-11-13 | 14.110 | 14.330 | 0.290 | 2.07% | 14.000 | 14.360 | 26090 | 3705.666 | 4.72% |
| 2025-11-12 | 14.300 | 14.040 | -0.240 | -1.68% | 13.990 | 14.300 | 17256 | 2433.732 | 3.12% |
| 2025-11-11 | 14.130 | 14.280 | 0.170 | 1.20% | 14.120 | 14.460 | 23538 | 3367.004 | 4.26% |
| 2025-11-10 | 13.970 | 14.110 | 0.150 | 1.07% | 13.950 | 14.370 | 17280 | 2445.792 | 3.13% |
| 2025-11-07 | 14.140 | 13.960 | -0.100 | -0.71% | 13.950 | 14.330 | 17694 | 2502.006 | 3.20% |
| 2025-11-06 | 14.330 | 14.060 | -0.230 | -1.61% | 14.030 | 14.380 | 15434 | 2186.725 | 2.79% |
| 2025-11-05 | 13.980 | 14.290 | 0.250 | 1.78% | 13.850 | 14.420 | 21008 | 2993.462 | 3.80% |
| 2025-11-04 | 14.240 | 14.040 | -0.190 | -1.34% | 13.860 | 14.370 | 17270 | 2425.257 | 3.12% |
| 2025-11-03 | 14.360 | 14.230 | -0.060 | -0.42% | 14.200 | 14.540 | 20876 | 2998.665 | 3.78% |
| 2025-10-31 | 14.380 | 14.290 | 0.040 | 0.28% | 14.240 | 14.690 | 25942 | 3749.487 | 4.69% |
| 2025-10-30 | 14.420 | 14.250 | -0.240 | -1.66% | 14.160 | 14.680 | 35821 | 5177.236 | 6.48% |
| 2025-10-29 | 13.810 | 14.490 | 0.630 | 4.55% | 13.520 | 14.580 | 41066 | 5813.758 | 7.43% |
| 2025-10-28 | 13.960 | 13.860 | -0.230 | -1.63% | 13.640 | 14.030 | 21098 | 2910.350 | 3.82% |
| 2025-10-27 | 14.070 | 14.090 | 0.010 | 0.07% | 14.020 | 14.260 | 14884 | 2106.767 | 2.69% |
| 2025-10-24 | 14.090 | 14.080 | 0.010 | 0.07% | 13.960 | 14.230 | 10977 | 1546.998 | 1.99% |
| 2025-10-23 | 14.110 | 14.070 | -0.080 | -0.57% | 13.850 | 14.180 | 12368 | 1732.454 | 2.24% |
| 2025-10-22 | 14.290 | 14.150 | -0.090 | -0.63% | 13.930 | 14.410 | 17015 | 2412.108 | 3.08% |
| 2025-10-21 | 13.780 | 14.240 | 0.460 | 3.34% | 13.780 | 14.270 | 18333 | 2580.396 | 3.32% |
| 2025-10-20 | 13.940 | 13.780 | -0.030 | -0.22% | 13.600 | 14.100 | 17684 | 2453.161 | 3.20% |
| 2025-10-17 | 14.300 | 13.810 | -0.550 | -3.83% | 13.810 | 14.400 | 16921 | 2383.112 | 3.06% |
| 2025-10-16 | 14.490 | 14.360 | -0.060 | -0.42% | 14.210 | 14.650 | 15395 | 2214.606 | 2.79% |
| 2025-10-15 | 14.230 | 14.420 | 0.220 | 1.55% | 14.110 | 14.660 | 21268 | 3058.601 | 3.85% |
| 2025-10-14 | 14.240 | 14.200 | 0.100 | 0.71% | 14.120 | 14.980 | 36939 | 5410.845 | 6.68% |
深证大盘股票行情在线 K线走势图
摩尔线程(920414)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
