摩尔线程(920675)股票行情
摩尔线程(920675)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 | 11.570 | 12.160 | 0.560 | 4.83% | 11.340 | 12.450 | 56855 | 6820.453 | 7.20% |
| 2026-02-05 | 12.040 | 11.600 | -0.300 | -2.52% | 11.580 | 12.590 | 42977 | 5154.043 | 5.44% |
| 2026-02-04 | 12.470 | 11.900 | -0.110 | -0.92% | 11.850 | 12.750 | 56338 | 6822.079 | 7.13% |
| 2026-02-03 | 11.250 | 12.010 | 0.810 | 7.23% | 11.160 | 12.200 | 83315 | 9822.783 | 10.54% |
| 2026-02-02 | 11.020 | 11.200 | -0.350 | -3.03% | 10.910 | 11.470 | 61734 | 6896.226 | 7.81% |
| 2026-01-30 | 11.900 | 11.550 | -0.550 | -4.55% | 11.520 | 12.740 | 94549 | 11313.310 | 11.97% |
| 2026-01-29 | 12.300 | 12.100 | -0.330 | -2.65% | 11.860 | 12.830 | 134014 | 16517.547 | 16.96% |
| 2026-01-28 | 11.430 | 12.430 | 0.450 | 3.76% | 11.380 | 12.810 | 146197 | 17758.574 | 18.50% |
| 2026-01-27 | 11.500 | 11.980 | 0.680 | 6.02% | 11.160 | 12.260 | 130578 | 15416.586 | 16.53% |
| 2026-01-26 | 10.880 | 11.300 | 0.380 | 3.48% | 10.810 | 11.680 | 107322 | 12104.725 | 13.58% |
| 2026-01-23 | 11.080 | 10.920 | -0.130 | -1.18% | 10.820 | 11.110 | 54406 | 5964.163 | 6.89% |
| 2026-01-22 | 10.500 | 11.050 | 0.520 | 4.94% | 10.490 | 11.150 | 81061 | 8871.912 | 10.26% |
| 2026-01-21 | 10.470 | 10.530 | 0.050 | 0.48% | 10.420 | 10.560 | 20650 | 2172.645 | 2.61% |
| 2026-01-20 | 10.540 | 10.480 | 0.020 | 0.19% | 10.400 | 10.540 | 18505 | 1936.226 | 2.34% |
| 2026-01-19 | 10.390 | 10.460 | 0.080 | 0.77% | 10.290 | 10.480 | 22491 | 2344.292 | 2.85% |
| 2026-01-16 | 10.500 | 10.380 | -0.110 | -1.05% | 10.360 | 10.550 | 21638 | 2257.662 | 2.74% |
| 2026-01-15 | 10.600 | 10.490 | -0.150 | -1.41% | 10.390 | 10.670 | 30622 | 3217.619 | 3.88% |
| 2026-01-14 | 10.760 | 10.640 | -0.050 | -0.47% | 10.500 | 10.830 | 60073 | 6408.561 | 7.60% |
| 2026-01-13 | 10.530 | 10.690 | 0.150 | 1.42% | 10.400 | 10.770 | 45029 | 4795.964 | 5.70% |
| 2026-01-12 | 10.330 | 10.540 | 0.170 | 1.64% | 10.300 | 10.580 | 39579 | 4129.539 | 5.01% |
| 2026-01-09 | 10.390 | 10.370 | 0.020 | 0.19% | 10.220 | 10.470 | 19587 | 2029.974 | 2.48% |
| 2026-01-08 | 10.200 | 10.350 | 0.090 | 0.88% | 10.200 | 10.400 | 15784 | 1628.077 | 2.00% |
| 2026-01-07 | 10.190 | 10.260 | 0.120 | 1.18% | 10.150 | 10.410 | 25736 | 2646.214 | 3.26% |
| 2026-01-06 | 10.010 | 10.140 | 0.160 | 1.60% | 9.980 | 10.180 | 18946 | 1914.028 | 2.40% |
| 2026-01-05 | 9.900 | 9.980 | 0.140 | 1.42% | 9.860 | 10.000 | 11927 | 1186.342 | 1.51% |
| 2025-12-31 | 9.930 | 9.840 | -0.090 | -0.91% | 9.820 | 10.020 | 21351 | 2108.215 | 2.70% |
| 2025-12-30 | 10.220 | 9.930 | -0.230 | -2.26% | 9.900 | 10.220 | 30448 | 3045.382 | 3.85% |
| 2025-12-29 | 10.480 | 10.160 | -0.340 | -3.24% | 10.080 | 10.490 | 25439 | 2595.202 | 3.22% |
| 2025-12-26 | 10.250 | 10.500 | 0.350 | 3.45% | 10.090 | 10.570 | 38200 | 3956.865 | 4.83% |
| 2025-12-25 | 10.170 | 10.150 | -0.020 | -0.20% | 10.040 | 10.220 | 16858 | 1705.857 | 2.13% |
| 2025-12-24 | 10.180 | 10.170 | -0.020 | -0.20% | 10.050 | 10.230 | 12743 | 1292.078 | 1.61% |
| 2025-12-23 | 10.530 | 10.190 | -0.320 | -3.04% | 10.130 | 10.560 | 18477 | 1899.940 | 2.34% |
| 2025-12-22 | 10.500 | 10.510 | 0.060 | 0.57% | 10.410 | 10.600 | 10774 | 1132.245 | 1.36% |
| 2025-12-19 | 10.360 | 10.450 | 0.060 | 0.58% | 10.310 | 10.540 | 13280 | 1387.013 | 1.68% |
| 2025-12-18 | 10.380 | 10.390 | 0.070 | 0.68% | 10.260 | 10.470 | 12766 | 1326.835 | 1.62% |
| 2025-12-17 | 10.310 | 10.320 | -0.050 | -0.48% | 10.130 | 10.540 | 17300 | 1787.514 | 2.19% |
| 2025-12-16 | 10.190 | 10.370 | 0.110 | 1.07% | 10.160 | 10.480 | 12633 | 1307.756 | 1.60% |
| 2025-12-15 | 10.110 | 10.260 | 0.060 | 0.59% | 10.050 | 10.320 | 8992 | 918.529 | 1.14% |
| 2025-12-12 | 10.250 | 10.200 | 0.060 | 0.59% | 10.010 | 10.380 | 18789 | 1927.965 | 2.38% |
| 2025-12-11 | 9.980 | 10.140 | 0.230 | 2.32% | 9.800 | 10.420 | 18949 | 1927.764 | 2.40% |
| 2025-12-10 | 9.960 | 9.910 | 0.010 | 0.10% | 9.760 | 9.960 | 6980 | 687.833 | 0.88% |
| 2025-12-09 | 10.160 | 9.900 | -0.260 | -2.56% | 9.850 | 10.230 | 11861 | 1184.459 | 1.50% |
| 2025-12-08 | 10.100 | 10.160 | 0.090 | 0.89% | 10.100 | 10.290 | 9754 | 993.433 | 1.23% |
| 2025-12-05 | 9.880 | 10.070 | 0.160 | 1.61% | 9.810 | 10.160 | 11743 | 1172.718 | 1.49% |
| 2025-12-04 | 10.500 | 9.910 | -0.500 | -4.80% | 9.870 | 10.500 | 23098 | 2322.311 | 2.92% |
| 2025-12-03 | 10.450 | 10.410 | -0.030 | -0.29% | 10.350 | 10.530 | 8843 | 921.729 | 1.12% |
| 2025-12-02 | 10.690 | 10.440 | -0.210 | -1.97% | 10.430 | 10.690 | 9674 | 1015.131 | 1.22% |
| 2025-12-01 | 10.340 | 10.650 | 0.340 | 3.30% | 10.330 | 10.680 | 14478 | 1528.927 | 1.83% |
| 2025-11-28 | 10.250 | 10.310 | 0.060 | 0.59% | 10.200 | 10.350 | 5904 | 607.299 | 0.75% |
| 2025-11-27 | 10.440 | 10.250 | -0.160 | -1.54% | 10.210 | 10.450 | 11732 | 1214.196 | 1.48% |
| 2025-11-26 | 10.530 | 10.410 | -0.070 | -0.67% | 10.360 | 10.560 | 10143 | 1058.913 | 1.28% |
| 2025-11-25 | 10.460 | 10.480 | 0.110 | 1.06% | 10.400 | 10.640 | 13376 | 1407.075 | 1.69% |
| 2025-11-24 | 10.500 | 10.370 | 0.000 | 0.00% | 10.330 | 10.530 | 12926 | 1348.572 | 1.64% |
| 2025-11-21 | 10.870 | 10.370 | -0.600 | -5.47% | 10.300 | 10.940 | 22325 | 2352.873 | 2.83% |
| 2025-11-20 | 11.110 | 10.970 | -0.100 | -0.90% | 10.910 | 11.160 | 9704 | 1067.035 | 1.23% |
| 2025-11-19 | 11.400 | 11.070 | -0.190 | -1.69% | 10.950 | 11.400 | 14538 | 1610.269 | 1.84% |
| 2025-11-18 | 11.450 | 11.260 | -0.220 | -1.92% | 11.200 | 11.540 | 16072 | 1818.148 | 2.03% |
| 2025-11-17 | 11.580 | 11.480 | -0.150 | -1.29% | 11.380 | 11.670 | 20873 | 2404.197 | 2.64% |
| 2025-11-14 | 11.810 | 11.630 | -0.200 | -1.69% | 11.620 | 11.920 | 24513 | 2881.518 | 3.10% |
| 2025-11-13 | 11.790 | 11.830 | 0.020 | 0.17% | 11.700 | 11.980 | 26565 | 3149.838 | 3.36% |
| 2025-11-12 | 11.770 | 11.810 | 0.040 | 0.34% | 11.720 | 11.950 | 21498 | 2544.486 | 2.72% |
| 2025-11-11 | 12.010 | 11.770 | -0.250 | -2.08% | 11.740 | 12.150 | 33593 | 3999.763 | 4.25% |
| 2025-11-10 | 12.090 | 12.020 | -0.160 | -1.31% | 12.020 | 12.240 | 22204 | 2687.382 | 2.81% |
| 2025-11-07 | 12.100 | 12.180 | -0.180 | -1.46% | 12.000 | 12.400 | 43755 | 5339.910 | 5.54% |
| 2025-11-06 | 11.970 | 12.360 | 0.440 | 3.69% | 11.750 | 13.150 | 67365 | 8303.771 | 8.53% |
| 2025-11-05 | 11.880 | 11.920 | 0.010 | 0.08% | 11.790 | 12.100 | 25835 | 3087.877 | 3.27% |
| 2025-11-04 | 12.000 | 11.910 | -0.090 | -0.75% | 11.730 | 12.080 | 19614 | 2320.604 | 2.48% |
| 2025-11-03 | 12.100 | 12.000 | -0.160 | -1.32% | 11.940 | 12.400 | 31107 | 3777.964 | 3.94% |
| 2025-10-31 | 12.000 | 12.160 | 0.030 | 0.25% | 11.900 | 12.450 | 41332 | 5032.387 | 5.23% |
| 2025-10-30 | 12.300 | 12.130 | -0.670 | -5.23% | 12.130 | 12.780 | 70457 | 8747.164 | 8.92% |
| 2025-10-29 | 11.580 | 12.800 | 1.220 | 10.54% | 11.130 | 12.930 | 100340 | 12080.442 | 12.70% |
| 2025-10-28 | 11.680 | 11.580 | -0.170 | -1.45% | 11.530 | 11.740 | 36808 | 4270.255 | 4.66% |
| 2025-10-27 | 11.580 | 11.750 | -0.200 | -1.67% | 11.500 | 11.790 | 52968 | 6165.015 | 6.70% |
| 2025-10-24 | 11.820 | 11.950 | 0.050 | 0.42% | 11.570 | 12.420 | 72674 | 8693.830 | 9.20% |
| 2025-10-23 | 12.500 | 11.900 | -1.310 | -9.92% | 11.720 | 12.890 | 99441 | 11966.655 | 12.58% |
| 2025-10-22 | 12.610 | 13.210 | 1.120 | 9.26% | 12.450 | 15.350 | 163123 | 22439.688 | 20.64% |
| 2025-10-21 | 11.230 | 12.090 | 0.860 | 7.66% | 11.130 | 12.130 | 43663 | 5131.465 | 5.53% |
| 2025-10-20 | 11.160 | 11.230 | 0.220 | 2.00% | 10.900 | 11.280 | 15901 | 1757.838 | 2.01% |
| 2025-10-17 | 11.220 | 11.010 | -0.130 | -1.17% | 11.010 | 11.280 | 10725 | 1193.280 | 1.36% |
| 2025-10-16 | 11.250 | 11.140 | -0.100 | -0.89% | 11.070 | 11.410 | 12044 | 1351.564 | 1.52% |
深证大盘股票行情在线 K线走势图
摩尔线程(920675)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
