摩尔线程(920427)股票行情
摩尔线程(920427)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 | 15.000 | 14.940 | -0.140 | -0.93% | 14.890 | 15.340 | 34753 | 5239.568 | 6.83% |
| 2026-02-05 | 15.520 | 15.080 | -0.660 | -4.19% | 15.030 | 15.640 | 51273 | 7794.617 | 10.07% |
| 2026-02-04 | 15.010 | 15.740 | 0.640 | 4.24% | 14.900 | 16.000 | 85377 | 13258.304 | 16.77% |
| 2026-02-03 | 15.140 | 15.100 | 0.280 | 1.89% | 14.770 | 15.430 | 42517 | 6383.651 | 8.35% |
| 2026-02-02 | 14.930 | 14.820 | -0.050 | -0.34% | 14.800 | 15.190 | 41327 | 6194.152 | 8.12% |
| 2026-01-30 | 15.340 | 14.870 | -0.890 | -5.65% | 14.860 | 15.630 | 68688 | 10389.794 | 13.49% |
| 2026-01-29 | 15.400 | 15.760 | 0.040 | 0.25% | 15.150 | 16.170 | 86664 | 13617.584 | 17.02% |
| 2026-01-28 | 15.900 | 15.720 | -0.760 | -4.61% | 15.560 | 16.650 | 99896 | 15923.033 | 19.62% |
| 2026-01-27 | 15.450 | 16.480 | 0.330 | 2.04% | 15.000 | 16.880 | 153693 | 24252.207 | 30.19% |
| 2026-01-26 | 20.500 | 16.150 | -6.350 | -28.22% | 16.100 | 21.440 | 218093 | 38847.035 | 42.84% |
| 2026-01-23 | 21.880 | 22.500 | -1.180 | -4.98% | 20.030 | 23.800 | 155613 | 34184.695 | 30.57% |
| 2026-01-22 | 18.990 | 23.680 | 5.460 | 29.97% | 17.800 | 23.680 | 203795 | 41270.188 | 40.03% |
| 2026-01-21 | 14.060 | 18.220 | 4.200 | 29.96% | 14.060 | 18.220 | 140485 | 24769.309 | 27.75% |
| 2026-01-20 | 14.370 | 14.020 | -0.380 | -2.64% | 14.020 | 14.520 | 12920 | 1839.659 | 2.55% |
| 2026-01-19 | 14.890 | 14.400 | -0.410 | -2.77% | 14.320 | 14.900 | 27099 | 3947.681 | 5.35% |
| 2026-01-16 | 14.390 | 14.810 | 0.490 | 3.42% | 14.330 | 15.460 | 39212 | 5833.175 | 7.75% |
| 2026-01-15 | 14.040 | 14.320 | 0.290 | 2.07% | 14.010 | 14.510 | 35012 | 4980.864 | 6.92% |
| 2026-01-14 | 14.100 | 14.030 | -0.080 | -0.57% | 13.800 | 14.310 | 19516 | 2740.533 | 3.86% |
| 2026-01-13 | 14.300 | 14.110 | -0.310 | -2.15% | 13.730 | 14.470 | 29096 | 4092.171 | 5.75% |
| 2026-01-12 | 13.860 | 14.420 | 0.660 | 4.80% | 13.770 | 14.990 | 35187 | 5131.732 | 6.95% |
| 2026-01-09 | 14.020 | 13.760 | -0.440 | -3.10% | 13.740 | 14.180 | 26013 | 3619.665 | 5.14% |
| 2026-01-08 | 13.600 | 14.200 | 0.510 | 3.73% | 13.410 | 14.350 | 32092 | 4499.599 | 6.34% |
| 2026-01-07 | 13.240 | 13.690 | 0.410 | 3.09% | 13.190 | 13.970 | 36195 | 4930.063 | 7.15% |
| 2026-01-06 | 12.950 | 13.280 | 0.640 | 5.06% | 12.630 | 13.480 | 30744 | 4048.871 | 6.07% |
| 2026-01-05 | 12.450 | 12.640 | 0.310 | 2.51% | 12.340 | 12.650 | 12070 | 1514.776 | 2.38% |
| 2025-12-31 | 12.390 | 12.330 | 0.030 | 0.24% | 12.330 | 12.550 | 8066 | 1005.584 | 1.59% |
| 2025-12-30 | 12.430 | 12.300 | -0.030 | -0.24% | 12.240 | 12.510 | 7921 | 980.618 | 1.56% |
| 2025-12-29 | 12.490 | 12.330 | -0.150 | -1.20% | 12.260 | 12.490 | 9493 | 1173.508 | 1.88% |
| 2025-12-26 | 12.610 | 12.480 | 0.000 | 0.00% | 12.390 | 12.610 | 10814 | 1350.142 | 2.14% |
| 2025-12-25 | 12.580 | 12.480 | -0.130 | -1.03% | 12.410 | 12.760 | 12351 | 1551.081 | 2.44% |
| 2025-12-24 | 12.650 | 12.610 | 0.150 | 1.20% | 12.310 | 12.690 | 15555 | 1941.307 | 3.07% |
| 2025-12-23 | 12.950 | 12.460 | -0.350 | -2.73% | 12.400 | 12.950 | 11095 | 1397.731 | 2.19% |
| 2025-12-22 | 12.850 | 12.810 | 0.040 | 0.31% | 12.740 | 12.930 | 9407 | 1208.751 | 1.86% |
| 2025-12-19 | 12.640 | 12.770 | 0.130 | 1.03% | 12.540 | 12.870 | 13841 | 1768.733 | 2.73% |
| 2025-12-18 | 12.600 | 12.640 | 0.040 | 0.32% | 12.460 | 12.770 | 12532 | 1581.404 | 2.48% |
| 2025-12-17 | 13.350 | 12.600 | -0.360 | -2.78% | 12.400 | 13.390 | 23500 | 2972.619 | 4.64% |
| 2025-12-16 | 12.620 | 12.960 | 0.440 | 3.51% | 12.590 | 13.080 | 21470 | 2766.644 | 4.24% |
| 2025-12-15 | 12.630 | 12.520 | -0.120 | -0.95% | 12.490 | 12.800 | 10481 | 1323.453 | 2.07% |
| 2025-12-12 | 12.650 | 12.640 | -0.010 | -0.08% | 12.430 | 13.050 | 12511 | 1595.780 | 2.47% |
| 2025-12-11 | 12.330 | 12.650 | 0.410 | 3.35% | 12.010 | 12.950 | 16128 | 2022.386 | 3.19% |
| 2025-12-10 | 12.210 | 12.240 | -0.020 | -0.16% | 12.030 | 12.360 | 6747 | 822.067 | 1.33% |
| 2025-12-09 | 12.510 | 12.260 | -0.320 | -2.54% | 12.230 | 12.600 | 7928 | 985.140 | 1.57% |
| 2025-12-08 | 12.760 | 12.580 | 0.010 | 0.08% | 12.460 | 12.760 | 7936 | 1000.211 | 1.57% |
| 2025-12-05 | 12.320 | 12.570 | 0.250 | 2.03% | 12.120 | 12.670 | 8815 | 1093.919 | 1.74% |
| 2025-12-04 | 12.690 | 12.320 | -0.370 | -2.92% | 12.220 | 12.740 | 6003 | 749.542 | 1.19% |
| 2025-12-03 | 13.000 | 12.690 | -0.280 | -2.16% | 12.670 | 13.050 | 9176 | 1174.188 | 1.81% |
| 2025-12-02 | 13.300 | 12.970 | -0.230 | -1.74% | 12.880 | 13.430 | 8964 | 1172.771 | 1.77% |
| 2025-12-01 | 12.980 | 13.200 | 0.210 | 1.62% | 12.870 | 13.310 | 8413 | 1108.016 | 1.66% |
| 2025-11-28 | 13.270 | 12.990 | -0.080 | -0.61% | 12.880 | 13.270 | 7306 | 949.265 | 1.44% |
| 2025-11-27 | 13.060 | 13.070 | 0.050 | 0.38% | 12.950 | 13.110 | 6635 | 866.157 | 1.31% |
| 2025-11-26 | 13.410 | 13.020 | -0.400 | -2.98% | 13.010 | 13.480 | 7892 | 1046.011 | 1.56% |
| 2025-11-25 | 13.460 | 13.420 | 0.060 | 0.45% | 13.310 | 13.610 | 4993 | 672.392 | 0.99% |
| 2025-11-24 | 13.250 | 13.360 | 0.220 | 1.67% | 13.080 | 13.620 | 13493 | 1811.423 | 2.67% |
| 2025-11-21 | 13.400 | 13.140 | -0.380 | -2.81% | 12.900 | 13.540 | 17143 | 2266.615 | 3.39% |
| 2025-11-20 | 13.970 | 13.520 | -0.400 | -2.87% | 13.350 | 14.010 | 18836 | 2566.201 | 3.72% |
| 2025-11-19 | 14.310 | 13.920 | -0.390 | -2.73% | 13.870 | 14.380 | 8815 | 1238.565 | 1.74% |
| 2025-11-18 | 14.520 | 14.310 | -0.210 | -1.45% | 14.260 | 14.640 | 8576 | 1233.369 | 1.69% |
| 2025-11-17 | 14.760 | 14.520 | -0.290 | -1.96% | 14.430 | 14.850 | 9268 | 1355.316 | 1.83% |
| 2025-11-14 | 14.920 | 14.810 | -0.140 | -0.94% | 14.780 | 15.030 | 9242 | 1379.131 | 1.83% |
| 2025-11-13 | 14.850 | 14.950 | 0.130 | 0.88% | 14.750 | 14.990 | 11273 | 1679.447 | 2.23% |
| 2025-11-12 | 14.850 | 14.820 | -0.090 | -0.60% | 14.680 | 15.040 | 7772 | 1152.591 | 1.54% |
| 2025-11-11 | 14.840 | 14.910 | 0.040 | 0.27% | 14.800 | 15.160 | 6204 | 928.194 | 1.23% |
| 2025-11-10 | 14.700 | 14.870 | 0.140 | 0.95% | 14.610 | 15.060 | 8568 | 1274.848 | 1.69% |
| 2025-11-07 | 14.890 | 14.730 | -0.160 | -1.07% | 14.710 | 15.010 | 10107 | 1498.727 | 2.00% |
| 2025-11-06 | 15.140 | 14.890 | -0.200 | -1.33% | 14.840 | 15.170 | 10104 | 1511.454 | 2.00% |
| 2025-11-05 | 14.800 | 15.090 | 0.120 | 0.80% | 14.700 | 15.250 | 10539 | 1590.597 | 2.08% |
| 2025-11-04 | 15.440 | 14.970 | -0.280 | -1.84% | 14.880 | 15.450 | 12155 | 1828.518 | 2.40% |
| 2025-11-03 | 15.200 | 15.250 | 0.050 | 0.33% | 15.100 | 15.510 | 13556 | 2075.268 | 2.68% |
| 2025-10-31 | 15.010 | 15.200 | 0.110 | 0.73% | 15.010 | 15.480 | 14386 | 2198.126 | 2.84% |
| 2025-10-30 | 15.170 | 15.090 | -0.080 | -0.53% | 15.020 | 15.490 | 21950 | 3355.609 | 4.34% |
| 2025-10-29 | 14.740 | 15.170 | 0.410 | 2.78% | 14.350 | 15.260 | 20956 | 3098.465 | 4.14% |
| 2025-10-28 | 14.910 | 14.760 | -0.150 | -1.01% | 14.750 | 14.960 | 7768 | 1152.882 | 1.53% |
| 2025-10-27 | 15.130 | 14.910 | -0.270 | -1.78% | 14.700 | 15.300 | 16119 | 2408.292 | 3.18% |
| 2025-10-24 | 14.790 | 15.180 | 0.450 | 3.05% | 14.780 | 15.520 | 25005 | 3796.776 | 4.94% |
| 2025-10-23 | 14.820 | 14.730 | -0.190 | -1.27% | 14.580 | 15.130 | 13747 | 2033.776 | 2.72% |
| 2025-10-22 | 15.230 | 14.920 | -0.100 | -0.67% | 14.850 | 15.460 | 16644 | 2519.294 | 3.29% |
| 2025-10-21 | 14.590 | 15.020 | 0.530 | 3.66% | 14.520 | 15.100 | 19223 | 2848.909 | 3.80% |
| 2025-10-20 | 14.650 | 14.490 | 0.040 | 0.28% | 14.340 | 14.810 | 9271 | 1353.338 | 1.83% |
| 2025-10-17 | 14.860 | 14.450 | -0.350 | -2.36% | 14.440 | 14.910 | 11542 | 1691.384 | 2.28% |
| 2025-10-16 | 15.150 | 14.800 | -0.370 | -2.44% | 14.800 | 15.280 | 11097 | 1663.457 | 2.19% |
深证大盘股票行情在线 K线走势图
摩尔线程(920427)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
