摩尔线程(920493)股票行情
摩尔线程(920493)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 | 149.580 | 153.410 | 3.430 | 2.29% | 148.000 | 156.490 | 17678 | 26947.859 | 4.04% |
| 2026-02-05 | 148.880 | 149.980 | -1.420 | -0.94% | 148.080 | 153.000 | 12411 | 18706.783 | 2.83% |
| 2026-02-04 | 156.800 | 151.400 | -7.470 | -4.70% | 149.100 | 157.700 | 22950 | 34910.770 | 5.24% |
| 2026-02-03 | 157.000 | 158.870 | 4.770 | 3.10% | 153.120 | 159.500 | 24615 | 38578.859 | 5.62% |
| 2026-02-02 | 162.000 | 154.100 | -6.900 | -4.29% | 154.100 | 164.880 | 21476 | 34343.379 | 4.90% |
| 2026-01-30 | 157.030 | 161.000 | -0.500 | -0.31% | 157.010 | 163.980 | 24399 | 39095.504 | 5.57% |
| 2026-01-29 | 161.730 | 161.500 | -4.810 | -2.89% | 158.880 | 172.800 | 44462 | 73693.492 | 10.15% |
| 2026-01-28 | 182.000 | 166.310 | -2.190 | -1.30% | 166.010 | 185.550 | 54931 | 97216.602 | 12.54% |
| 2026-01-27 | 161.000 | 168.500 | 3.900 | 2.37% | 157.160 | 173.820 | 41385 | 68017.414 | 9.45% |
| 2026-01-26 | 161.000 | 164.600 | 10.360 | 6.72% | 158.780 | 176.000 | 51130 | 85071.859 | 11.67% |
| 2026-01-23 | 155.460 | 154.240 | -0.610 | -0.39% | 151.030 | 157.480 | 27472 | 42588.945 | 6.27% |
| 2026-01-22 | 151.000 | 154.850 | 3.840 | 2.54% | 149.350 | 155.500 | 27460 | 41891.055 | 6.27% |
| 2026-01-21 | 145.000 | 151.010 | 3.930 | 2.67% | 144.600 | 152.620 | 26555 | 39688.488 | 6.06% |
| 2026-01-20 | 150.990 | 147.080 | -2.610 | -1.74% | 144.810 | 151.990 | 21321 | 31424.307 | 4.87% |
| 2026-01-19 | 147.990 | 149.690 | 1.690 | 1.14% | 145.010 | 150.990 | 16705 | 24914.734 | 3.81% |
| 2026-01-16 | 157.000 | 148.000 | -7.190 | -4.63% | 148.000 | 157.740 | 33441 | 50582.965 | 7.64% |
| 2026-01-15 | 164.000 | 155.190 | -13.880 | -8.21% | 155.000 | 166.000 | 44165 | 69919.195 | 10.69% |
| 2026-01-14 | 163.990 | 169.070 | 4.090 | 2.48% | 163.130 | 184.230 | 71244 | 122775.680 | 17.25% |
| 2026-01-13 | 199.800 | 164.980 | -22.020 | -11.78% | 157.600 | 199.800 | 63827 | 112710.273 | 15.46% |
| 2026-01-12 | 165.000 | 187.000 | 32.550 | 21.07% | 161.000 | 195.130 | 84887 | 150522.141 | 20.56% |
| 2026-01-09 | 149.900 | 154.450 | 7.450 | 5.07% | 145.280 | 159.000 | 48283 | 73611.805 | 11.69% |
| 2026-01-08 | 139.000 | 147.000 | 6.200 | 4.40% | 138.770 | 147.500 | 44666 | 64656.750 | 10.82% |
| 2026-01-07 | 136.260 | 140.800 | 4.560 | 3.35% | 135.550 | 145.000 | 31820 | 44586.176 | 7.71% |
| 2026-01-06 | 135.000 | 136.240 | -0.180 | -0.13% | 134.590 | 137.100 | 15871 | 21571.609 | 3.84% |
| 2026-01-05 | 133.600 | 136.420 | 3.870 | 2.92% | 133.140 | 139.100 | 21596 | 29427.562 | 5.23% |
| 2025-12-31 | 132.030 | 132.550 | 0.440 | 0.33% | 131.800 | 134.180 | 10422 | 13862.722 | 2.52% |
| 2025-12-30 | 133.290 | 132.110 | -0.710 | -0.53% | 132.000 | 134.000 | 9643 | 12787.504 | 2.33% |
| 2025-12-29 | 133.000 | 132.820 | -2.590 | -1.91% | 132.720 | 136.730 | 15315 | 20499.510 | 3.71% |
| 2025-12-26 | 133.580 | 135.410 | 1.840 | 1.38% | 132.680 | 139.400 | 22172 | 30227.836 | 5.37% |
| 2025-12-25 | 133.970 | 133.570 | -0.010 | -0.01% | 132.300 | 135.150 | 11867 | 15857.429 | 2.87% |
| 2025-12-24 | 133.850 | 133.580 | -0.250 | -0.19% | 132.800 | 134.880 | 10156 | 13553.376 | 2.46% |
| 2025-12-23 | 134.230 | 133.830 | -1.220 | -0.90% | 133.320 | 135.190 | 10674 | 14295.186 | 2.58% |
| 2025-12-22 | 139.360 | 135.050 | -4.300 | -3.09% | 134.500 | 139.500 | 21418 | 29037.219 | 5.19% |
| 2025-12-19 | 132.500 | 139.350 | 9.570 | 7.37% | 130.150 | 139.500 | 36558 | 49947.906 | 8.85% |
| 2025-12-18 | 129.830 | 129.780 | -0.670 | -0.51% | 129.000 | 131.200 | 7660 | 9979.723 | 1.85% |
| 2025-12-17 | 132.840 | 130.450 | -2.380 | -1.79% | 127.780 | 133.800 | 14809 | 19255.895 | 3.59% |
| 2025-12-16 | 133.000 | 132.830 | -0.200 | -0.15% | 132.000 | 135.330 | 10369 | 13852.722 | 2.51% |
| 2025-12-15 | 135.000 | 133.030 | -2.450 | -1.81% | 133.030 | 136.500 | 9737 | 13048.669 | 2.36% |
| 2025-12-12 | 135.000 | 135.480 | -0.810 | -0.59% | 133.100 | 137.490 | 16749 | 22703.729 | 4.06% |
| 2025-12-11 | 134.600 | 136.290 | 2.780 | 2.08% | 132.100 | 142.000 | 25129 | 34429.934 | 6.08% |
| 2025-12-10 | 133.000 | 133.510 | -0.610 | -0.45% | 133.000 | 135.000 | 8655 | 11569.348 | 2.10% |
| 2025-12-09 | 136.780 | 134.120 | -2.660 | -1.94% | 134.010 | 137.990 | 10665 | 14481.022 | 2.58% |
| 2025-12-08 | 136.480 | 136.780 | 0.600 | 0.44% | 135.500 | 137.390 | 9478 | 12939.523 | 2.29% |
| 2025-12-05 | 135.010 | 136.180 | 0.940 | 0.70% | 134.220 | 136.180 | 7439 | 10056.794 | 1.80% |
| 2025-12-04 | 135.980 | 135.240 | -0.990 | -0.73% | 135.040 | 137.440 | 7785 | 10586.438 | 1.89% |
| 2025-12-03 | 137.500 | 136.230 | -2.220 | -1.60% | 135.960 | 138.330 | 8780 | 12006.787 | 2.13% |
| 2025-12-02 | 142.000 | 138.450 | -1.940 | -1.38% | 138.100 | 142.000 | 10430 | 14601.378 | 2.53% |
| 2025-12-01 | 136.680 | 140.390 | 2.540 | 1.84% | 136.280 | 140.990 | 14151 | 19582.934 | 3.43% |
| 2025-11-28 | 139.940 | 137.850 | 0.190 | 0.14% | 137.000 | 141.580 | 10476 | 14539.822 | 2.54% |
| 2025-11-27 | 136.000 | 137.660 | -0.250 | -0.18% | 135.200 | 142.440 | 12408 | 17105.883 | 3.00% |
| 2025-11-26 | 140.000 | 137.910 | 0.340 | 0.25% | 137.680 | 141.500 | 11879 | 16542.309 | 2.88% |
| 2025-11-25 | 137.100 | 137.570 | 0.470 | 0.34% | 137.100 | 139.940 | 9877 | 13683.383 | 2.39% |
| 2025-11-24 | 134.560 | 137.100 | 2.710 | 2.02% | 134.560 | 138.220 | 9656 | 13218.613 | 2.34% |
| 2025-11-21 | 142.400 | 134.390 | -8.010 | -5.63% | 134.010 | 142.400 | 15143 | 20856.678 | 3.67% |
| 2025-11-20 | 141.880 | 142.400 | 1.520 | 1.08% | 140.100 | 146.500 | 12886 | 18443.955 | 3.12% |
| 2025-11-19 | 144.210 | 140.880 | -3.800 | -2.63% | 140.800 | 146.000 | 12987 | 18430.762 | 3.14% |
| 2025-11-18 | 145.020 | 144.680 | -1.590 | -1.09% | 144.130 | 147.990 | 16533 | 24124.311 | 4.00% |
| 2025-11-17 | 142.750 | 146.270 | 5.360 | 3.80% | 141.510 | 147.990 | 20433 | 29707.248 | 4.95% |
| 2025-11-14 | 144.000 | 140.910 | -4.740 | -3.25% | 140.780 | 144.960 | 11291 | 16061.563 | 2.73% |
| 2025-11-13 | 140.770 | 145.650 | 4.980 | 3.54% | 140.770 | 145.890 | 14627 | 20958.385 | 3.54% |
| 2025-11-12 | 142.590 | 140.670 | -3.930 | -2.72% | 140.130 | 143.220 | 12274 | 17290.234 | 2.97% |
| 2025-11-11 | 142.300 | 144.600 | 2.300 | 1.62% | 140.000 | 148.850 | 18858 | 27336.887 | 4.57% |
| 2025-11-10 | 141.200 | 142.300 | -0.500 | -0.35% | 141.200 | 144.050 | 9467 | 13453.729 | 2.29% |
| 2025-11-07 | 144.000 | 142.800 | -1.830 | -1.27% | 142.590 | 145.800 | 10243 | 14720.493 | 2.48% |
| 2025-11-06 | 146.700 | 144.630 | -0.670 | -0.46% | 142.010 | 146.700 | 12159 | 17515.006 | 2.94% |
| 2025-11-05 | 146.010 | 145.300 | -2.830 | -1.91% | 144.580 | 149.020 | 12929 | 18909.535 | 3.13% |
| 2025-11-04 | 154.390 | 148.130 | -6.260 | -4.05% | 147.000 | 154.390 | 18892 | 28278.566 | 4.57% |
| 2025-11-03 | 152.000 | 154.390 | -1.240 | -0.80% | 151.110 | 158.970 | 19358 | 30035.424 | 4.69% |
| 2025-10-31 | 160.900 | 155.630 | -0.370 | -0.24% | 151.000 | 160.900 | 31925 | 49922.676 | 7.73% |
| 2025-10-30 | 147.940 | 156.000 | 12.210 | 8.49% | 145.800 | 171.970 | 63743 | 101076.898 | 15.44% |
| 2025-10-29 | 138.000 | 143.790 | 6.050 | 4.39% | 132.580 | 144.990 | 30010 | 41463.777 | 7.27% |
| 2025-10-28 | 140.950 | 137.740 | -4.210 | -2.97% | 137.570 | 140.960 | 15588 | 21659.941 | 3.77% |
| 2025-10-27 | 142.800 | 141.950 | 1.740 | 1.24% | 140.610 | 143.620 | 10857 | 15418.346 | 2.63% |
| 2025-10-24 | 141.000 | 140.210 | 1.200 | 0.86% | 139.380 | 141.300 | 7627 | 10706.682 | 1.85% |
| 2025-10-23 | 140.360 | 139.010 | -3.120 | -2.20% | 137.540 | 141.990 | 9941 | 13810.351 | 2.41% |
| 2025-10-22 | 139.660 | 142.130 | 1.030 | 0.73% | 139.630 | 143.790 | 10172 | 14428.371 | 2.46% |
| 2025-10-21 | 140.990 | 141.100 | 1.450 | 1.04% | 139.490 | 142.380 | 8044 | 11323.009 | 1.95% |
| 2025-10-20 | 141.470 | 139.650 | 0.170 | 0.12% | 139.500 | 141.800 | 5442 | 7631.246 | 1.32% |
| 2025-10-17 | 144.600 | 139.480 | -5.770 | -3.97% | 139.290 | 145.600 | 9321 | 13243.874 | 2.26% |
| 2025-10-16 | 141.500 | 145.250 | 4.250 | 3.01% | 139.500 | 146.960 | 15315 | 21962.355 | 3.71% |
深证大盘股票行情在线 K线走势图
摩尔线程(920493)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
