摩尔线程(920639)股票行情
摩尔线程(920639)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 | 8.560 | 8.760 | 0.180 | 2.10% | 8.500 | 8.800 | 42895 | 3746.515 | 3.66% |
| 2026-02-05 | 8.820 | 8.580 | -0.240 | -2.72% | 8.560 | 8.820 | 50108 | 4343.112 | 4.27% |
| 2026-02-04 | 8.850 | 8.820 | 0.000 | 0.00% | 8.770 | 8.980 | 57803 | 5133.958 | 4.93% |
| 2026-02-03 | 8.880 | 8.820 | 0.070 | 0.80% | 8.650 | 8.880 | 52588 | 4615.463 | 4.48% |
| 2026-02-02 | 8.710 | 8.750 | 0.090 | 1.04% | 8.710 | 9.020 | 87501 | 7761.871 | 7.46% |
| 2026-01-30 | 8.650 | 8.660 | -0.020 | -0.23% | 8.500 | 8.750 | 28948 | 2500.496 | 2.47% |
| 2026-01-29 | 8.800 | 8.680 | -0.110 | -1.25% | 8.620 | 8.840 | 35905 | 3133.419 | 3.06% |
| 2026-01-28 | 8.790 | 8.790 | 0.040 | 0.46% | 8.700 | 8.920 | 38214 | 3357.805 | 3.26% |
| 2026-01-27 | 8.890 | 8.750 | -0.140 | -1.57% | 8.560 | 8.900 | 36841 | 3214.549 | 3.14% |
| 2026-01-26 | 8.970 | 8.890 | -0.080 | -0.89% | 8.720 | 9.020 | 60078 | 5335.102 | 5.12% |
| 2026-01-23 | 8.830 | 8.970 | 0.140 | 1.59% | 8.800 | 8.990 | 64887 | 5789.815 | 5.53% |
| 2026-01-22 | 8.770 | 8.830 | 0.080 | 0.91% | 8.710 | 8.890 | 70114 | 6161.245 | 6.00% |
| 2026-01-21 | 8.910 | 8.750 | -0.300 | -3.31% | 8.630 | 8.910 | 101413 | 8867.600 | 8.68% |
| 2026-01-20 | 9.110 | 9.050 | -0.130 | -1.42% | 8.900 | 9.400 | 167995 | 15496.255 | 14.38% |
| 2026-01-19 | 8.520 | 9.180 | 0.530 | 6.13% | 8.520 | 9.180 | 151129 | 13578.458 | 12.93% |
| 2026-01-16 | 8.990 | 8.650 | 0.170 | 2.00% | 8.620 | 9.280 | 119321 | 10599.872 | 10.21% |
| 2026-01-15 | 8.580 | 8.480 | -0.140 | -1.62% | 8.420 | 8.660 | 41735 | 3554.692 | 3.57% |
| 2026-01-14 | 8.580 | 8.620 | -0.080 | -0.92% | 8.480 | 8.810 | 82390 | 7100.534 | 7.05% |
| 2026-01-13 | 8.580 | 8.700 | 0.180 | 2.11% | 8.370 | 8.950 | 107883 | 9362.587 | 9.23% |
| 2026-01-12 | 8.250 | 8.520 | 0.280 | 3.40% | 8.200 | 8.540 | 56222 | 4714.079 | 4.81% |
| 2026-01-09 | 8.210 | 8.240 | 0.030 | 0.37% | 8.140 | 8.330 | 26337 | 2166.655 | 2.25% |
| 2026-01-08 | 8.070 | 8.210 | 0.110 | 1.36% | 8.070 | 8.230 | 22884 | 1871.395 | 1.96% |
| 2026-01-07 | 8.270 | 8.100 | -0.100 | -1.22% | 8.060 | 8.280 | 27313 | 2234.474 | 2.34% |
| 2026-01-06 | 8.090 | 8.200 | 0.140 | 1.74% | 8.010 | 8.210 | 28537 | 2323.752 | 2.44% |
| 2026-01-05 | 7.990 | 8.060 | 0.080 | 1.00% | 7.970 | 8.070 | 18256 | 1465.540 | 1.56% |
| 2025-12-31 | 8.060 | 7.980 | -0.010 | -0.13% | 7.950 | 8.060 | 12501 | 998.638 | 1.07% |
| 2025-12-30 | 8.100 | 7.990 | -0.050 | -0.62% | 7.920 | 8.120 | 21250 | 1698.523 | 1.82% |
| 2025-12-29 | 8.220 | 8.040 | -0.180 | -2.19% | 8.020 | 8.220 | 28820 | 2325.881 | 2.47% |
| 2025-12-26 | 8.310 | 8.220 | -0.110 | -1.32% | 8.180 | 8.380 | 36365 | 3008.136 | 3.11% |
| 2025-12-25 | 8.370 | 8.330 | -0.040 | -0.48% | 8.280 | 8.470 | 34135 | 2856.203 | 2.92% |
| 2025-12-24 | 8.280 | 8.370 | 0.010 | 0.12% | 8.200 | 8.440 | 34717 | 2891.657 | 2.97% |
| 2025-12-23 | 8.570 | 8.360 | -0.280 | -3.24% | 8.290 | 8.620 | 53866 | 4531.628 | 4.61% |
| 2025-12-22 | 8.500 | 8.640 | 0.020 | 0.23% | 8.500 | 8.760 | 62805 | 5401.922 | 5.37% |
| 2025-12-19 | 8.410 | 8.620 | 0.110 | 1.29% | 8.410 | 8.860 | 80880 | 7041.466 | 6.92% |
| 2025-12-18 | 8.310 | 8.510 | 0.110 | 1.31% | 8.250 | 8.680 | 80860 | 6887.257 | 6.92% |
| 2025-12-17 | 8.890 | 8.400 | -0.520 | -5.83% | 8.220 | 8.890 | 112336 | 9454.982 | 9.61% |
| 2025-12-16 | 8.640 | 8.920 | 0.180 | 2.06% | 8.450 | 9.260 | 139760 | 12356.424 | 11.96% |
| 2025-12-15 | 8.600 | 8.740 | 0.040 | 0.46% | 8.400 | 9.070 | 136548 | 11912.868 | 11.69% |
| 2025-12-12 | 8.150 | 8.700 | 0.350 | 4.19% | 8.100 | 8.880 | 183521 | 15789.235 | 15.71% |
| 2025-12-11 | 7.660 | 8.350 | 0.710 | 9.29% | 7.630 | 8.880 | 159094 | 13375.513 | 13.61% |
| 2025-12-10 | 7.720 | 7.640 | -0.100 | -1.29% | 7.500 | 7.790 | 20176 | 1538.473 | 1.73% |
| 2025-12-09 | 7.890 | 7.740 | -0.160 | -2.03% | 7.710 | 7.940 | 14185 | 1109.967 | 1.21% |
| 2025-12-08 | 7.890 | 7.900 | 0.030 | 0.38% | 7.880 | 8.040 | 11633 | 926.491 | 1.00% |
| 2025-12-05 | 7.830 | 7.870 | 0.040 | 0.51% | 7.680 | 7.930 | 17226 | 1343.274 | 1.47% |
| 2025-12-04 | 8.000 | 7.830 | -0.160 | -2.00% | 7.780 | 8.000 | 15470 | 1218.107 | 1.32% |
| 2025-12-03 | 7.980 | 7.990 | 0.030 | 0.38% | 7.920 | 8.020 | 9449 | 752.984 | 0.81% |
| 2025-12-02 | 8.070 | 7.960 | -0.090 | -1.12% | 7.900 | 8.080 | 10389 | 828.170 | 0.89% |
| 2025-12-01 | 7.910 | 8.050 | 0.170 | 2.16% | 7.850 | 8.090 | 15479 | 1238.939 | 1.32% |
| 2025-11-28 | 7.950 | 7.880 | -0.030 | -0.38% | 7.800 | 7.980 | 15513 | 1218.365 | 1.33% |
| 2025-11-27 | 7.940 | 7.910 | 0.000 | 0.00% | 7.880 | 8.030 | 9120 | 726.432 | 0.78% |
| 2025-11-26 | 8.070 | 7.910 | -0.170 | -2.10% | 7.870 | 8.110 | 14804 | 1182.222 | 1.27% |
| 2025-11-25 | 8.000 | 8.080 | 0.130 | 1.64% | 8.000 | 8.160 | 17591 | 1422.326 | 1.51% |
| 2025-11-24 | 7.980 | 7.950 | 0.050 | 0.63% | 7.830 | 7.980 | 13848 | 1096.021 | 1.19% |
| 2025-11-21 | 8.310 | 7.900 | -0.450 | -5.39% | 7.890 | 8.330 | 28226 | 2274.861 | 2.42% |
| 2025-11-20 | 8.490 | 8.350 | -0.100 | -1.18% | 8.320 | 8.590 | 16092 | 1353.025 | 1.38% |
| 2025-11-19 | 8.550 | 8.450 | -0.100 | -1.17% | 8.350 | 8.620 | 17296 | 1463.993 | 1.48% |
| 2025-11-18 | 8.650 | 8.550 | -0.110 | -1.27% | 8.490 | 8.700 | 20037 | 1717.959 | 1.71% |
| 2025-11-17 | 8.740 | 8.660 | -0.070 | -0.80% | 8.650 | 8.760 | 19880 | 1727.294 | 1.70% |
| 2025-11-14 | 8.900 | 8.730 | -0.220 | -2.46% | 8.730 | 8.920 | 31837 | 2801.535 | 2.72% |
| 2025-11-13 | 8.880 | 8.950 | 0.070 | 0.79% | 8.850 | 9.070 | 32426 | 2908.580 | 2.77% |
| 2025-11-12 | 8.850 | 8.880 | 0.030 | 0.34% | 8.730 | 8.990 | 21970 | 1948.622 | 1.88% |
| 2025-11-11 | 8.950 | 8.850 | -0.030 | -0.34% | 8.720 | 8.950 | 31641 | 2793.086 | 2.71% |
| 2025-11-10 | 8.840 | 8.880 | 0.030 | 0.34% | 8.710 | 8.950 | 35154 | 3091.924 | 3.01% |
| 2025-11-07 | 8.920 | 8.850 | -0.070 | -0.78% | 8.780 | 9.090 | 43025 | 3836.449 | 3.68% |
| 2025-11-06 | 9.000 | 8.920 | -0.210 | -2.30% | 8.830 | 9.110 | 68132 | 6094.708 | 5.83% |
| 2025-11-05 | 8.580 | 9.130 | 0.500 | 5.79% | 8.540 | 9.280 | 124156 | 11212.352 | 10.62% |
| 2025-11-04 | 8.650 | 8.630 | -0.020 | -0.23% | 8.540 | 8.770 | 23358 | 2020.107 | 2.00% |
| 2025-11-03 | 8.780 | 8.650 | 0.000 | 0.00% | 8.590 | 8.780 | 22669 | 1964.759 | 1.94% |
| 2025-10-31 | 8.590 | 8.650 | 0.130 | 1.53% | 8.440 | 8.760 | 28930 | 2505.378 | 2.47% |
| 2025-10-30 | 8.650 | 8.520 | -0.130 | -1.50% | 8.500 | 8.760 | 38579 | 3343.518 | 3.29% |
| 2025-10-29 | 8.360 | 8.650 | 0.320 | 3.84% | 8.180 | 8.670 | 45034 | 3813.436 | 3.85% |
| 2025-10-28 | 8.410 | 8.330 | -0.070 | -0.83% | 8.310 | 8.460 | 14373 | 1203.863 | 1.23% |
| 2025-10-27 | 8.450 | 8.400 | 0.010 | 0.12% | 8.350 | 8.450 | 13704 | 1150.894 | 1.17% |
| 2025-10-24 | 8.420 | 8.390 | -0.040 | -0.47% | 8.370 | 8.500 | 15880 | 1336.551 | 1.36% |
| 2025-10-23 | 8.440 | 8.430 | 0.000 | 0.00% | 8.300 | 8.450 | 12254 | 1027.086 | 1.05% |
| 2025-10-22 | 8.490 | 8.430 | -0.030 | -0.35% | 8.370 | 8.650 | 22640 | 1931.986 | 1.93% |
| 2025-10-21 | 8.230 | 8.460 | 0.170 | 2.05% | 8.230 | 8.490 | 21918 | 1840.427 | 1.87% |
| 2025-10-20 | 8.230 | 8.290 | 0.110 | 1.34% | 8.170 | 8.340 | 17709 | 1461.234 | 1.51% |
| 2025-10-17 | 8.360 | 8.180 | -0.210 | -2.50% | 8.150 | 8.400 | 23147 | 1919.026 | 1.98% |
| 2025-10-16 | 8.710 | 8.390 | -0.340 | -3.89% | 8.300 | 8.790 | 38839 | 3293.459 | 3.32% |
深证大盘股票行情在线 K线走势图
摩尔线程(920639)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
