摩尔线程(920599)股票行情
摩尔线程(920599)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 |
|---|
| 2026-02-09 | 21.300 | 20.980 | -0.070 | -0.33% | 20.910 | 21.300 | 48634 | 10226.906 | 1.39% |
| 2026-02-06 | 20.620 | 21.050 | 0.440 | 2.13% | 20.560 | 21.250 | 46255 | 9727.566 | 1.33% |
| 2026-02-05 | 21.080 | 20.610 | -0.610 | -2.87% | 20.610 | 21.300 | 32416 | 6760.886 | 0.93% |
| 2026-02-04 | 20.530 | 21.220 | 0.580 | 2.81% | 20.150 | 21.500 | 74380 | 15551.101 | 2.13% |
| 2026-02-03 | 20.840 | 20.640 | 0.010 | 0.05% | 20.030 | 20.840 | 52332 | 10655.558 | 1.50% |
| 2026-02-02 | 20.930 | 20.630 | -0.640 | -3.01% | 20.420 | 21.150 | 50480 | 10531.998 | 1.45% |
| 2026-01-30 | 21.100 | 21.270 | -0.060 | -0.28% | 20.860 | 21.960 | 63790 | 13681.120 | 1.83% |
| 2026-01-29 | 22.160 | 21.330 | -0.410 | -1.89% | 21.280 | 22.480 | 76399 | 16677.479 | 2.19% |
| 2026-01-28 | 21.100 | 21.740 | 0.120 | 0.56% | 20.930 | 21.740 | 89573 | 19056.961 | 2.57% |
| 2026-01-27 | 21.570 | 21.620 | 0.220 | 1.03% | 21.260 | 22.210 | 84872 | 18458.270 | 2.43% |
| 2026-01-26 | 21.350 | 21.400 | 0.050 | 0.23% | 20.980 | 21.460 | 61930 | 13146.986 | 1.78% |
| 2026-01-23 | 21.100 | 21.350 | 0.410 | 1.96% | 20.890 | 21.370 | 52505 | 11110.817 | 1.51% |
| 2026-01-22 | 20.790 | 20.940 | 0.190 | 0.92% | 20.560 | 20.940 | 35671 | 7391.076 | 1.02% |
| 2026-01-21 | 20.790 | 20.750 | -0.090 | -0.43% | 20.620 | 20.950 | 29459 | 6128.656 | 0.85% |
| 2026-01-20 | 21.280 | 20.840 | -0.390 | -1.84% | 20.720 | 21.360 | 43755 | 9150.803 | 1.26% |
| 2026-01-19 | 21.320 | 21.230 | -0.050 | -0.23% | 21.010 | 21.360 | 40871 | 8643.206 | 1.17% |
| 2026-01-16 | 21.350 | 21.280 | 0.080 | 0.38% | 21.180 | 21.400 | 36298 | 7720.778 | 1.04% |
| 2026-01-15 | 21.100 | 21.200 | -0.020 | -0.09% | 21.090 | 21.620 | 45794 | 9728.764 | 1.31% |
| 2026-01-14 | 21.530 | 21.220 | -0.270 | -1.26% | 21.000 | 21.610 | 76547 | 16327.972 | 2.20% |
| 2026-01-13 | 22.200 | 21.490 | -0.670 | -3.02% | 21.420 | 22.300 | 71630 | 15673.411 | 2.05% |
| 2026-01-12 | 21.700 | 22.160 | 0.390 | 1.79% | 21.360 | 22.340 | 90074 | 19620.287 | 2.58% |
| 2026-01-09 | 21.600 | 21.770 | -0.030 | -0.14% | 21.560 | 22.120 | 49043 | 10684.662 | 1.41% |
| 2026-01-08 | 21.900 | 21.800 | -0.120 | -0.55% | 21.530 | 22.030 | 59969 | 13057.608 | 1.72% |
| 2026-01-07 | 21.280 | 21.920 | 0.830 | 3.94% | 21.280 | 22.400 | 120072 | 26299.135 | 3.44% |
| 2026-01-06 | 21.090 | 21.090 | 0.090 | 0.43% | 20.800 | 21.130 | 59537 | 12488.773 | 1.71% |
| 2026-01-05 | 20.820 | 21.000 | 0.270 | 1.30% | 20.650 | 21.230 | 48599 | 10179.832 | 1.39% |
| 2025-12-31 | 20.670 | 20.730 | 0.130 | 0.63% | 20.340 | 20.820 | 40310 | 8305.579 | 1.16% |
| 2025-12-30 | 20.750 | 20.600 | -0.210 | -1.01% | 20.580 | 20.960 | 38680 | 8033.322 | 1.11% |
| 2025-12-29 | 21.250 | 20.810 | -0.270 | -1.28% | 20.750 | 21.260 | 35202 | 7359.050 | 1.01% |
| 2025-12-26 | 20.750 | 21.080 | 0.260 | 1.25% | 20.710 | 21.100 | 51471 | 10762.907 | 1.48% |
| 2025-12-25 | 20.840 | 20.820 | -0.050 | -0.24% | 20.700 | 21.050 | 40955 | 8543.429 | 1.17% |
| 2025-12-24 | 20.810 | 20.870 | -0.050 | -0.24% | 20.720 | 20.990 | 38718 | 8069.600 | 1.11% |
| 2025-12-23 | 21.070 | 20.920 | -0.370 | -1.74% | 20.720 | 21.240 | 71600 | 14993.899 | 2.05% |
| 2025-12-22 | 20.100 | 21.290 | 1.230 | 6.13% | 20.100 | 21.770 | 140734 | 29730.025 | 4.04% |
| 2025-12-19 | 19.890 | 20.060 | 0.170 | 0.85% | 19.820 | 20.080 | 34940 | 6981.085 | 1.00% |
| 2025-12-18 | 19.960 | 19.890 | -0.140 | -0.70% | 19.850 | 20.150 | 29554 | 5907.278 | 0.85% |
| 2025-12-17 | 19.980 | 20.030 | 0.110 | 0.55% | 19.700 | 20.080 | 38556 | 7673.226 | 1.11% |
| 2025-12-16 | 19.750 | 19.920 | 0.270 | 1.37% | 19.610 | 20.100 | 44839 | 8918.623 | 1.29% |
| 2025-12-15 | 19.650 | 19.650 | -0.260 | -1.31% | 19.610 | 19.920 | 45053 | 8898.153 | 1.29% |
| 2025-12-12 | 19.990 | 19.910 | -0.050 | -0.25% | 19.640 | 20.490 | 79053 | 15895.614 | 2.27% |
| 2025-12-11 | 19.380 | 19.960 | 0.600 | 3.10% | 19.160 | 20.770 | 95802 | 19153.061 | 2.75% |
| 2025-12-10 | 19.730 | 19.360 | -0.280 | -1.43% | 19.250 | 19.730 | 34461 | 6681.388 | 0.99% |
| 2025-12-09 | 20.380 | 19.640 | -0.690 | -3.39% | 19.640 | 20.380 | 41621 | 8144.975 | 1.19% |
| 2025-12-08 | 20.570 | 20.330 | -0.010 | -0.05% | 20.210 | 20.640 | 35372 | 7189.587 | 1.01% |
| 2025-12-05 | 20.090 | 20.340 | 0.250 | 1.24% | 19.950 | 20.440 | 24561 | 4923.488 | 0.70% |
| 2025-12-04 | 20.130 | 20.090 | 0.000 | 0.00% | 19.910 | 20.250 | 20090 | 4030.737 | 0.58% |
| 2025-12-03 | 20.170 | 20.090 | -0.010 | -0.05% | 19.990 | 20.380 | 25717 | 5180.055 | 0.74% |
| 2025-12-02 | 20.300 | 20.100 | -0.140 | -0.69% | 19.910 | 20.400 | 31425 | 6335.944 | 0.90% |
| 2025-12-01 | 19.600 | 20.240 | 0.620 | 3.16% | 19.530 | 20.490 | 55025 | 11060.806 | 1.58% |
| 2025-11-28 | 19.680 | 19.620 | 0.110 | 0.56% | 19.330 | 19.690 | 21214 | 4136.994 | 0.61% |
| 2025-11-27 | 19.750 | 19.510 | -0.360 | -1.81% | 19.440 | 19.980 | 42240 | 8308.511 | 1.21% |
| 2025-11-26 | 19.900 | 19.870 | 0.070 | 0.35% | 19.700 | 20.070 | 27972 | 5574.351 | 0.80% |
| 2025-11-25 | 19.830 | 19.800 | 0.170 | 0.87% | 19.730 | 20.080 | 29412 | 5845.660 | 0.84% |
| 2025-11-24 | 19.390 | 19.630 | 0.280 | 1.45% | 19.360 | 19.790 | 34820 | 6820.441 | 1.00% |
| 2025-11-21 | 20.030 | 19.350 | -0.780 | -3.87% | 19.320 | 20.190 | 50000 | 9815.889 | 1.43% |
| 2025-11-20 | 20.510 | 20.130 | -0.270 | -1.32% | 20.100 | 20.790 | 31911 | 6492.550 | 0.92% |
| 2025-11-19 | 20.860 | 20.400 | -0.460 | -2.21% | 20.270 | 21.030 | 37701 | 7743.525 | 1.08% |
| 2025-11-18 | 21.840 | 20.860 | -0.980 | -4.49% | 20.830 | 21.840 | 55273 | 11723.402 | 1.59% |
| 2025-11-17 | 21.550 | 21.840 | 0.230 | 1.06% | 21.210 | 22.180 | 53928 | 11758.274 | 1.55% |
| 2025-11-14 | 21.880 | 21.610 | -0.290 | -1.32% | 21.610 | 22.100 | 48288 | 10546.063 | 1.39% |
| 2025-11-13 | 21.400 | 21.900 | 0.520 | 2.43% | 21.310 | 22.260 | 72325 | 15822.230 | 2.07% |
| 2025-11-12 | 21.150 | 21.380 | 0.240 | 1.14% | 20.860 | 21.430 | 47408 | 10021.563 | 1.36% |
| 2025-11-11 | 21.400 | 21.140 | -0.180 | -0.84% | 20.950 | 21.450 | 58274 | 11583.564 | 1.67% |
| 2025-11-10 | 21.860 | 21.320 | -0.650 | -2.96% | 21.220 | 21.990 | 71274 | 15299.927 | 2.04% |
| 2025-11-07 | 21.850 | 21.970 | 0.220 | 1.01% | 21.620 | 22.240 | 58932 | 12940.983 | 1.69% |
| 2025-11-06 | 22.060 | 21.750 | -0.290 | -1.32% | 21.600 | 22.220 | 73911 | 16133.967 | 2.12% |
| 2025-11-05 | 21.940 | 22.040 | -0.130 | -0.59% | 21.800 | 22.460 | 69740 | 15483.258 | 2.00% |
| 2025-11-04 | 23.070 | 22.170 | -0.820 | -3.57% | 21.810 | 23.070 | 114033 | 25449.992 | 3.27% |
| 2025-11-03 | 22.970 | 22.990 | 0.090 | 0.39% | 22.440 | 23.520 | 157953 | 36398.816 | 4.53% |
| 2025-10-31 | 21.880 | 22.900 | 1.180 | 5.43% | 21.600 | 22.960 | 194816 | 44065.379 | 5.59% |
| 2025-10-30 | 21.730 | 21.720 | -0.100 | -0.46% | 21.720 | 23.080 | 218544 | 49100.461 | 6.27% |
| 2025-10-29 | 20.480 | 21.820 | 1.890 | 9.48% | 20.300 | 22.000 | 196563 | 41510.930 | 5.64% |
| 2025-10-28 | 20.080 | 19.930 | -0.110 | -0.55% | 19.900 | 20.310 | 42785 | 8577.956 | 1.23% |
| 2025-10-27 | 20.320 | 20.040 | -0.090 | -0.45% | 19.940 | 20.320 | 44890 | 8989.913 | 1.29% |
| 2025-10-24 | 20.060 | 20.130 | -0.030 | -0.15% | 19.870 | 20.600 | 64978 | 13124.595 | 1.86% |
| 2025-10-23 | 20.080 | 20.160 | -0.340 | -1.66% | 19.900 | 20.290 | 60209 | 12093.574 | 1.73% |
| 2025-10-22 | 19.960 | 20.500 | 0.670 | 3.38% | 19.830 | 20.970 | 133413 | 27334.301 | 3.83% |
| 2025-10-21 | 19.070 | 19.830 | 1.020 | 5.42% | 18.910 | 19.950 | 96340 | 18931.492 | 2.76% |
| 2025-10-20 | 18.980 | 18.810 | 0.010 | 0.05% | 18.740 | 19.160 | 28862 | 5447.846 | 0.83% |
| 2025-10-17 | 19.410 | 18.800 | -0.390 | -2.03% | 18.750 | 19.480 | 36166 | 6900.377 | 1.04% |
深证大盘股票行情在线 K线走势图
摩尔线程(920599)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
