摩尔线程(920415)股票行情
摩尔线程(920415)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 |
|---|
| 2026-02-13 | 14.550 | 14.560 | -0.070 | -0.48% | 14.520 | 14.850 | 19812 | 2901.224 | 1.83% |
| 2026-02-12 | 14.600 | 14.630 | -0.090 | -0.61% | 14.510 | 14.930 | 26386 | 3873.255 | 2.44% |
| 2026-02-11 | 15.200 | 14.720 | -0.280 | -1.87% | 14.700 | 15.580 | 50688 | 7707.562 | 4.68% |
| 2026-02-10 | 14.750 | 15.000 | 0.300 | 2.04% | 14.580 | 15.000 | 25359 | 3751.426 | 2.34% |
| 2026-02-09 | 14.410 | 14.700 | 0.370 | 2.58% | 14.410 | 14.700 | 19214 | 2800.491 | 1.78% |
| 2026-02-06 | 14.330 | 14.330 | 0.000 | 0.00% | 14.280 | 14.510 | 13679 | 1970.551 | 1.26% |
| 2026-02-05 | 14.560 | 14.330 | -0.240 | -1.65% | 14.330 | 14.640 | 16262 | 2350.913 | 1.50% |
| 2026-02-04 | 14.460 | 14.570 | -0.050 | -0.34% | 14.390 | 14.600 | 18031 | 2611.718 | 1.67% |
| 2026-02-03 | 14.930 | 14.620 | 0.300 | 2.09% | 14.340 | 14.930 | 18992 | 2766.307 | 1.75% |
| 2026-02-02 | 14.290 | 14.320 | -0.080 | -0.56% | 14.290 | 14.700 | 19276 | 2783.612 | 1.78% |
| 2026-01-30 | 14.690 | 14.400 | -0.410 | -2.77% | 14.400 | 14.810 | 27672 | 4030.379 | 2.56% |
| 2026-01-29 | 14.860 | 14.810 | -0.040 | -0.27% | 14.600 | 15.410 | 36800 | 5535.096 | 3.40% |
| 2026-01-28 | 15.300 | 14.850 | -0.390 | -2.56% | 14.810 | 15.400 | 31963 | 4804.865 | 2.95% |
| 2026-01-27 | 15.370 | 15.240 | -0.130 | -0.85% | 14.870 | 15.420 | 27552 | 4154.379 | 2.55% |
| 2026-01-26 | 15.760 | 15.370 | -0.470 | -2.97% | 15.180 | 15.840 | 42435 | 6536.678 | 3.92% |
| 2026-01-23 | 15.700 | 15.840 | 0.240 | 1.54% | 15.550 | 16.070 | 40754 | 6449.298 | 3.77% |
| 2026-01-22 | 15.430 | 15.600 | 0.250 | 1.63% | 15.360 | 15.640 | 30402 | 4717.350 | 2.81% |
| 2026-01-21 | 15.300 | 15.350 | -0.020 | -0.13% | 15.300 | 15.640 | 28662 | 4431.146 | 2.65% |
| 2026-01-20 | 15.970 | 15.370 | -0.280 | -1.79% | 15.280 | 15.970 | 36808 | 5719.792 | 3.40% |
| 2026-01-19 | 15.680 | 15.650 | -0.090 | -0.57% | 15.380 | 15.840 | 35422 | 5552.630 | 3.27% |
| 2026-01-16 | 16.330 | 15.740 | -0.550 | -3.38% | 15.680 | 16.470 | 58507 | 9321.242 | 5.41% |
| 2026-01-15 | 17.120 | 16.290 | -1.500 | -8.43% | 16.250 | 17.570 | 102144 | 17086.299 | 9.44% |
| 2026-01-14 | 15.930 | 17.790 | 1.430 | 8.74% | 15.930 | 18.740 | 181149 | 31458.244 | 16.75% |
| 2026-01-13 | 18.880 | 16.360 | -0.970 | -5.60% | 15.010 | 20.000 | 187365 | 33474.379 | 17.32% |
| 2026-01-12 | 15.100 | 17.330 | 2.270 | 15.07% | 15.100 | 17.330 | 154707 | 25435.207 | 14.30% |
| 2026-01-09 | 14.560 | 15.060 | 0.500 | 3.43% | 14.500 | 15.100 | 52534 | 7838.654 | 4.86% |
| 2026-01-08 | 14.300 | 14.560 | 0.220 | 1.53% | 14.210 | 14.730 | 33412 | 4866.986 | 3.09% |
| 2026-01-07 | 14.680 | 14.340 | -0.390 | -2.65% | 14.310 | 14.830 | 34498 | 4991.023 | 3.19% |
| 2026-01-06 | 14.180 | 14.730 | 0.540 | 3.81% | 14.090 | 14.780 | 38888 | 5639.134 | 3.59% |
| 2026-01-05 | 14.120 | 14.190 | 0.100 | 0.71% | 13.980 | 14.280 | 23159 | 3275.344 | 2.14% |
| 2025-12-31 | 13.940 | 14.090 | 0.160 | 1.15% | 13.860 | 14.280 | 22956 | 3232.697 | 2.12% |
| 2025-12-30 | 14.050 | 13.930 | -0.120 | -0.85% | 13.840 | 14.180 | 23594 | 3298.543 | 2.18% |
| 2025-12-29 | 14.560 | 14.050 | -0.600 | -4.10% | 14.020 | 14.580 | 36943 | 5241.201 | 3.42% |
| 2025-12-26 | 14.520 | 14.650 | 0.140 | 0.96% | 14.500 | 15.100 | 37353 | 5510.270 | 3.51% |
| 2025-12-25 | 14.750 | 14.510 | -0.230 | -1.56% | 14.510 | 14.910 | 33544 | 4914.728 | 3.15% |
| 2025-12-24 | 14.410 | 14.740 | -0.050 | -0.34% | 14.410 | 14.970 | 43841 | 6465.222 | 4.12% |
| 2025-12-23 | 15.480 | 14.790 | -0.420 | -2.76% | 14.710 | 16.360 | 77803 | 12003.169 | 7.31% |
| 2025-12-22 | 14.270 | 15.210 | 0.830 | 5.77% | 14.150 | 15.600 | 85884 | 13004.958 | 8.07% |
| 2025-12-19 | 14.170 | 14.380 | 0.260 | 1.84% | 14.170 | 14.520 | 21040 | 3033.667 | 1.98% |
| 2025-12-18 | 14.230 | 14.120 | -0.260 | -1.81% | 14.100 | 14.440 | 21045 | 2998.782 | 1.98% |
| 2025-12-17 | 14.350 | 14.380 | -0.060 | -0.42% | 14.030 | 14.540 | 27668 | 3945.961 | 2.60% |
| 2025-12-16 | 14.100 | 14.440 | 0.460 | 3.29% | 14.010 | 14.540 | 40467 | 5824.662 | 3.80% |
| 2025-12-15 | 13.960 | 13.980 | -0.020 | -0.14% | 13.700 | 14.190 | 20687 | 2884.061 | 1.94% |
| 2025-12-12 | 13.960 | 14.000 | -0.150 | -1.06% | 13.960 | 14.580 | 32759 | 4670.872 | 3.08% |
| 2025-12-11 | 13.710 | 14.150 | 0.490 | 3.59% | 13.520 | 14.500 | 37183 | 5234.649 | 3.49% |
| 2025-12-10 | 13.770 | 13.660 | -0.110 | -0.80% | 13.490 | 13.840 | 17103 | 2325.446 | 1.61% |
| 2025-12-09 | 13.970 | 13.770 | -0.280 | -1.99% | 13.750 | 14.100 | 15335 | 2128.537 | 1.44% |
| 2025-12-08 | 14.030 | 14.050 | 0.160 | 1.15% | 13.930 | 14.370 | 27427 | 3882.435 | 2.58% |
| 2025-12-05 | 13.610 | 13.890 | 0.310 | 2.28% | 13.470 | 14.150 | 29522 | 4075.684 | 2.77% |
| 2025-12-04 | 14.150 | 13.580 | -0.620 | -4.37% | 13.580 | 14.170 | 36676 | 5048.355 | 3.45% |
| 2025-12-03 | 15.260 | 14.200 | -1.100 | -7.19% | 14.100 | 15.470 | 64035 | 9263.998 | 6.02% |
| 2025-12-02 | 15.610 | 15.300 | -0.390 | -2.49% | 15.280 | 15.740 | 25378 | 3933.644 | 2.38% |
| 2025-12-01 | 15.570 | 15.690 | 0.160 | 1.03% | 15.440 | 15.810 | 27907 | 4371.205 | 2.62% |
| 2025-11-28 | 14.980 | 15.530 | 0.460 | 3.05% | 14.860 | 15.700 | 39321 | 6041.157 | 3.69% |
| 2025-11-27 | 14.770 | 15.070 | 0.180 | 1.21% | 14.680 | 15.220 | 33280 | 4997.273 | 3.13% |
| 2025-11-26 | 14.500 | 14.890 | 0.390 | 2.69% | 14.490 | 15.270 | 37259 | 5549.572 | 3.50% |
| 2025-11-25 | 14.430 | 14.500 | 0.150 | 1.05% | 14.340 | 14.720 | 20415 | 2973.057 | 1.92% |
| 2025-11-24 | 14.400 | 14.350 | 0.090 | 0.63% | 14.100 | 14.490 | 17039 | 2439.645 | 1.60% |
| 2025-11-21 | 14.830 | 14.260 | -0.640 | -4.30% | 14.080 | 14.970 | 26558 | 3826.783 | 2.50% |
| 2025-11-20 | 15.020 | 14.900 | 0.030 | 0.20% | 14.760 | 15.130 | 17138 | 2566.220 | 1.61% |
| 2025-11-19 | 15.510 | 14.870 | -0.590 | -3.82% | 14.830 | 15.510 | 27534 | 4150.795 | 2.59% |
| 2025-11-18 | 15.750 | 15.460 | -0.240 | -1.53% | 15.350 | 15.800 | 23151 | 3598.083 | 2.18% |
| 2025-11-17 | 15.620 | 15.700 | 0.070 | 0.45% | 15.520 | 15.810 | 16606 | 2597.785 | 1.56% |
| 2025-11-14 | 15.810 | 15.630 | -0.380 | -2.37% | 15.620 | 15.950 | 21063 | 3320.666 | 1.98% |
| 2025-11-13 | 15.900 | 16.010 | 0.110 | 0.69% | 15.780 | 16.090 | 29430 | 4690.676 | 2.77% |
| 2025-11-12 | 16.180 | 15.900 | -0.500 | -3.05% | 15.860 | 16.450 | 35807 | 5764.013 | 3.36% |
| 2025-11-11 | 16.780 | 16.400 | -0.100 | -0.61% | 16.200 | 16.990 | 56955 | 9439.378 | 5.35% |
| 2025-11-10 | 15.700 | 16.500 | 0.830 | 5.30% | 15.540 | 16.890 | 67406 | 11080.779 | 6.33% |
| 2025-11-07 | 15.800 | 15.670 | -0.160 | -1.01% | 15.630 | 15.950 | 19092 | 3014.006 | 1.79% |
| 2025-11-06 | 16.010 | 15.830 | -0.180 | -1.12% | 15.750 | 16.150 | 20168 | 3205.450 | 1.90% |
| 2025-11-05 | 15.920 | 16.010 | -0.050 | -0.31% | 15.850 | 16.210 | 16917 | 2713.702 | 1.59% |
| 2025-11-04 | 16.470 | 16.060 | -0.440 | -2.67% | 15.860 | 16.470 | 26992 | 4346.001 | 2.54% |
| 2025-11-03 | 16.750 | 16.500 | -0.170 | -1.02% | 16.330 | 16.900 | 25154 | 4176.200 | 2.36% |
| 2025-10-31 | 16.360 | 16.670 | 0.350 | 2.14% | 16.160 | 16.970 | 42890 | 7141.895 | 4.03% |
| 2025-10-30 | 16.500 | 16.320 | -0.220 | -1.33% | 16.310 | 16.980 | 54848 | 9130.387 | 5.15% |
| 2025-10-29 | 15.850 | 16.540 | 0.750 | 4.75% | 15.490 | 16.580 | 51188 | 8219.648 | 4.81% |
| 2025-10-28 | 15.760 | 15.790 | 0.040 | 0.25% | 15.630 | 15.960 | 20245 | 3203.003 | 1.90% |
| 2025-10-27 | 16.180 | 15.750 | -0.010 | -0.06% | 15.700 | 16.180 | 20645 | 3268.069 | 1.94% |
| 2025-10-24 | 15.830 | 15.760 | -0.150 | -0.94% | 15.710 | 16.080 | 28414 | 4516.796 | 2.67% |
| 2025-10-23 | 15.920 | 15.910 | -0.020 | -0.13% | 15.520 | 16.000 | 21771 | 3418.804 | 2.05% |
深证大盘股票行情在线 K线走势图
摩尔线程(920415)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
