摩尔线程(920471)股票行情
摩尔线程(920471)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 | 16.670 | 18.470 | 1.470 | 8.65% | 16.670 | 19.390 | 117812 | 21470.486 | 22.22% |
| 2026-02-05 | 17.840 | 17.000 | -1.000 | -5.56% | 16.930 | 18.730 | 85870 | 15223.264 | 16.19% |
| 2026-02-04 | 19.020 | 18.000 | -1.490 | -7.64% | 17.600 | 20.630 | 107745 | 20371.236 | 20.32% |
| 2026-02-03 | 18.410 | 19.490 | 0.920 | 4.95% | 18.260 | 20.800 | 109473 | 21574.518 | 20.64% |
| 2026-02-02 | 19.500 | 18.570 | -2.680 | -12.61% | 18.500 | 21.190 | 101959 | 20302.615 | 19.23% |
| 2026-01-30 | 19.300 | 21.250 | 0.570 | 2.76% | 18.810 | 22.600 | 132925 | 27061.846 | 25.07% |
| 2026-01-29 | 17.670 | 20.680 | 2.330 | 12.70% | 17.580 | 21.880 | 152190 | 29447.949 | 28.70% |
| 2026-01-28 | 16.650 | 18.350 | 1.190 | 6.93% | 16.410 | 19.680 | 136302 | 24756.551 | 25.70% |
| 2026-01-27 | 18.300 | 17.160 | -1.860 | -9.78% | 16.450 | 18.480 | 115917 | 19824.678 | 21.86% |
| 2026-01-26 | 17.770 | 19.020 | 1.080 | 6.02% | 17.130 | 20.500 | 127704 | 24172.801 | 24.08% |
| 2026-01-23 | 17.280 | 17.940 | 0.910 | 5.34% | 17.000 | 18.590 | 114995 | 20442.150 | 21.68% |
| 2026-01-22 | 16.940 | 17.030 | -0.960 | -5.34% | 16.220 | 19.410 | 156137 | 27563.520 | 29.44% |
| 2026-01-21 | 17.490 | 17.990 | 0.500 | 2.86% | 16.800 | 20.700 | 189607 | 35184.270 | 35.75% |
| 2026-01-20 | 13.510 | 17.490 | 4.030 | 29.94% | 13.500 | 17.490 | 147283 | 23782.857 | 27.77% |
| 2026-01-19 | 13.640 | 13.460 | -0.040 | -0.30% | 13.430 | 13.650 | 5132 | 694.277 | 0.97% |
| 2026-01-16 | 13.680 | 13.500 | -0.080 | -0.59% | 13.500 | 13.770 | 5852 | 795.678 | 1.10% |
| 2026-01-15 | 13.760 | 13.580 | -0.320 | -2.30% | 13.580 | 14.120 | 10030 | 1383.016 | 1.89% |
| 2026-01-14 | 13.700 | 13.900 | 0.150 | 1.09% | 13.610 | 14.190 | 14983 | 2078.080 | 2.83% |
| 2026-01-13 | 13.830 | 13.750 | -0.080 | -0.58% | 13.690 | 14.450 | 21282 | 2990.724 | 4.01% |
| 2026-01-12 | 13.440 | 13.830 | 0.410 | 3.06% | 13.410 | 13.860 | 17977 | 2454.685 | 3.39% |
| 2026-01-09 | 13.150 | 13.420 | 0.260 | 1.98% | 13.150 | 13.640 | 16106 | 2160.899 | 3.04% |
| 2026-01-08 | 12.990 | 13.160 | 0.090 | 0.69% | 12.980 | 13.300 | 9409 | 1237.116 | 1.77% |
| 2026-01-07 | 13.360 | 13.070 | -0.170 | -1.28% | 12.950 | 13.360 | 7635 | 1003.202 | 1.44% |
| 2026-01-06 | 12.910 | 13.240 | 0.330 | 2.56% | 12.910 | 13.300 | 10143 | 1333.034 | 1.91% |
| 2026-01-05 | 12.800 | 12.910 | 0.220 | 1.73% | 12.650 | 12.940 | 9125 | 1169.967 | 1.72% |
| 2025-12-31 | 12.840 | 12.690 | -0.200 | -1.55% | 12.680 | 13.030 | 8432 | 1081.427 | 1.59% |
| 2025-12-30 | 12.540 | 12.890 | 0.280 | 2.22% | 12.540 | 13.200 | 15507 | 2002.442 | 2.92% |
| 2025-12-29 | 12.980 | 12.610 | -0.370 | -2.85% | 12.610 | 12.980 | 9895 | 1260.745 | 1.87% |
| 2025-12-26 | 13.120 | 12.980 | -0.040 | -0.31% | 12.880 | 13.190 | 5205 | 678.721 | 0.98% |
| 2025-12-25 | 13.040 | 13.020 | -0.030 | -0.23% | 12.910 | 13.230 | 8179 | 1066.878 | 1.54% |
| 2025-12-24 | 13.370 | 13.050 | -0.030 | -0.23% | 12.830 | 13.370 | 7224 | 940.957 | 1.36% |
| 2025-12-23 | 13.220 | 13.080 | -0.130 | -0.98% | 12.940 | 13.390 | 6707 | 880.503 | 1.26% |
| 2025-12-22 | 13.300 | 13.210 | -0.010 | -0.08% | 13.130 | 13.430 | 7756 | 1028.455 | 1.46% |
| 2025-12-19 | 13.060 | 13.220 | 0.150 | 1.15% | 12.950 | 13.390 | 9153 | 1209.325 | 1.73% |
| 2025-12-18 | 12.890 | 13.070 | 0.050 | 0.38% | 12.890 | 13.180 | 5489 | 716.848 | 1.04% |
| 2025-12-17 | 12.910 | 13.020 | 0.080 | 0.62% | 12.800 | 13.180 | 8346 | 1085.577 | 1.57% |
| 2025-12-16 | 12.880 | 12.940 | 0.170 | 1.33% | 12.770 | 13.090 | 6456 | 835.462 | 1.22% |
| 2025-12-15 | 12.660 | 12.770 | 0.060 | 0.47% | 12.630 | 12.900 | 7637 | 977.174 | 1.44% |
| 2025-12-12 | 13.070 | 12.710 | -0.220 | -1.70% | 12.680 | 13.120 | 12404 | 1602.524 | 2.34% |
| 2025-12-11 | 12.560 | 12.930 | 0.410 | 3.27% | 12.400 | 13.310 | 12369 | 1602.408 | 2.33% |
| 2025-12-10 | 12.530 | 12.520 | -0.080 | -0.63% | 12.340 | 12.590 | 4944 | 615.796 | 0.93% |
| 2025-12-09 | 12.830 | 12.600 | -0.230 | -1.79% | 12.510 | 12.900 | 6169 | 782.013 | 1.16% |
| 2025-12-08 | 12.870 | 12.830 | -0.030 | -0.23% | 12.780 | 13.080 | 7114 | 921.569 | 1.34% |
| 2025-12-05 | 12.530 | 12.860 | 0.250 | 1.98% | 12.400 | 13.050 | 10804 | 1375.414 | 2.04% |
| 2025-12-04 | 12.870 | 12.610 | -0.200 | -1.56% | 12.510 | 12.870 | 7162 | 905.655 | 1.35% |
| 2025-12-03 | 12.950 | 12.810 | -0.180 | -1.39% | 12.720 | 13.110 | 6350 | 816.224 | 1.20% |
| 2025-12-02 | 13.270 | 12.990 | -0.290 | -2.18% | 12.920 | 13.410 | 7200 | 939.647 | 1.36% |
| 2025-12-01 | 12.890 | 13.280 | 0.360 | 2.79% | 12.880 | 13.380 | 8222 | 1081.150 | 1.55% |
| 2025-11-28 | 12.950 | 12.920 | -0.030 | -0.23% | 12.810 | 13.030 | 5428 | 700.057 | 1.02% |
| 2025-11-27 | 13.030 | 12.950 | -0.160 | -1.22% | 12.950 | 13.120 | 5456 | 710.338 | 1.03% |
| 2025-11-26 | 13.340 | 13.110 | -0.110 | -0.83% | 12.980 | 13.350 | 7102 | 932.162 | 1.34% |
| 2025-11-25 | 13.120 | 13.220 | 0.100 | 0.76% | 12.990 | 13.360 | 9949 | 1315.519 | 1.88% |
| 2025-11-24 | 13.340 | 13.120 | -0.150 | -1.13% | 12.920 | 13.460 | 15566 | 2039.972 | 2.94% |
| 2025-11-21 | 14.460 | 13.270 | -0.850 | -6.02% | 13.120 | 14.460 | 18507 | 2559.548 | 3.49% |
| 2025-11-20 | 14.300 | 14.120 | 0.020 | 0.14% | 13.820 | 14.400 | 13155 | 1839.443 | 2.48% |
| 2025-11-19 | 14.100 | 14.100 | 0.050 | 0.36% | 13.830 | 14.320 | 12257 | 1733.093 | 2.31% |
| 2025-11-18 | 14.440 | 14.050 | -0.370 | -2.57% | 13.820 | 14.600 | 13066 | 1840.111 | 2.46% |
| 2025-11-17 | 14.720 | 14.420 | -0.280 | -1.90% | 14.350 | 14.860 | 7866 | 1146.423 | 1.48% |
| 2025-11-14 | 15.060 | 14.700 | -0.450 | -2.97% | 14.680 | 15.150 | 8382 | 1251.196 | 1.58% |
| 2025-11-13 | 15.150 | 15.150 | -0.030 | -0.20% | 15.100 | 15.320 | 11791 | 1790.981 | 2.22% |
| 2025-11-12 | 15.280 | 15.180 | 0.090 | 0.60% | 15.080 | 15.350 | 8682 | 1319.013 | 1.64% |
| 2025-11-11 | 14.980 | 15.090 | 0.180 | 1.21% | 14.820 | 15.150 | 5136 | 772.996 | 0.97% |
| 2025-11-10 | 15.100 | 14.910 | -0.150 | -1.00% | 14.900 | 15.200 | 8987 | 1352.235 | 1.69% |
| 2025-11-07 | 15.350 | 15.060 | -0.020 | -0.13% | 14.960 | 15.390 | 12435 | 1888.152 | 2.34% |
| 2025-11-06 | 15.170 | 15.080 | -0.090 | -0.59% | 15.030 | 15.470 | 9609 | 1460.798 | 1.81% |
| 2025-11-05 | 15.030 | 15.170 | 0.140 | 0.93% | 14.860 | 15.290 | 8193 | 1239.424 | 1.54% |
| 2025-11-04 | 15.430 | 15.030 | -0.320 | -2.08% | 14.810 | 15.430 | 12025 | 1808.064 | 2.27% |
| 2025-11-03 | 15.450 | 15.350 | 0.280 | 1.86% | 14.950 | 15.760 | 22197 | 3416.441 | 4.19% |
| 2025-10-31 | 14.870 | 15.070 | 0.100 | 0.67% | 14.750 | 15.270 | 11743 | 1772.641 | 2.21% |
| 2025-10-30 | 15.160 | 14.970 | -0.180 | -1.19% | 14.880 | 15.350 | 12320 | 1863.388 | 2.32% |
| 2025-10-29 | 14.600 | 15.150 | 0.590 | 4.05% | 14.180 | 15.290 | 16341 | 2421.533 | 3.08% |
| 2025-10-28 | 14.720 | 14.560 | -0.200 | -1.36% | 14.520 | 14.780 | 4224 | 618.944 | 0.80% |
| 2025-10-27 | 14.780 | 14.760 | 0.080 | 0.54% | 14.600 | 14.850 | 6270 | 922.442 | 1.18% |
| 2025-10-24 | 14.770 | 14.680 | -0.110 | -0.74% | 14.600 | 15.020 | 7275 | 1074.316 | 1.37% |
| 2025-10-23 | 14.880 | 14.790 | -0.060 | -0.40% | 14.450 | 14.920 | 8805 | 1292.440 | 1.66% |
| 2025-10-22 | 14.870 | 14.850 | 0.130 | 0.88% | 14.600 | 15.250 | 14595 | 2184.796 | 2.75% |
| 2025-10-21 | 14.320 | 14.720 | 0.540 | 3.81% | 14.170 | 14.900 | 12264 | 1796.826 | 2.31% |
| 2025-10-20 | 14.320 | 14.180 | 0.020 | 0.14% | 14.080 | 14.320 | 6463 | 916.761 | 1.22% |
| 2025-10-17 | 14.520 | 14.160 | -0.250 | -1.73% | 13.970 | 14.520 | 7604 | 1078.388 | 1.43% |
| 2025-10-16 | 14.750 | 14.410 | -0.320 | -2.17% | 14.370 | 14.910 | 5947 | 866.590 | 1.12% |
深证大盘股票行情在线 K线走势图
摩尔线程(920471)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
