摩尔线程(920679)股票行情
摩尔线程(920679)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 | 20.780 | 20.860 | 0.060 | 0.29% | 20.710 | 21.330 | 4319 | 909.376 | 1.16% |
| 2026-02-05 | 20.990 | 20.800 | -0.210 | -1.00% | 20.700 | 21.050 | 2236 | 466.459 | 0.60% |
| 2026-02-04 | 21.060 | 21.010 | -0.030 | -0.14% | 20.820 | 21.310 | 3332 | 701.754 | 0.90% |
| 2026-02-03 | 20.800 | 21.040 | 0.370 | 1.79% | 20.510 | 21.130 | 4039 | 845.105 | 1.09% |
| 2026-02-02 | 21.190 | 20.670 | -0.590 | -2.78% | 20.640 | 21.670 | 5354 | 1121.411 | 1.44% |
| 2026-01-30 | 21.400 | 21.260 | -0.290 | -1.35% | 21.260 | 21.910 | 5480 | 1182.931 | 1.47% |
| 2026-01-29 | 21.690 | 21.550 | -0.180 | -0.83% | 21.420 | 22.070 | 7727 | 1680.408 | 2.11% |
| 2026-01-28 | 21.420 | 21.730 | 0.330 | 1.54% | 21.250 | 22.360 | 13491 | 2953.781 | 3.69% |
| 2026-01-27 | 21.580 | 21.400 | -0.160 | -0.74% | 20.810 | 21.590 | 2826 | 600.843 | 0.77% |
| 2026-01-26 | 21.670 | 21.560 | -0.150 | -0.69% | 21.360 | 21.900 | 4520 | 973.825 | 1.23% |
| 2026-01-23 | 21.610 | 21.710 | 0.160 | 0.74% | 21.580 | 21.890 | 5098 | 1108.731 | 1.39% |
| 2026-01-22 | 21.160 | 21.550 | 0.370 | 1.75% | 21.050 | 21.570 | 4918 | 1049.254 | 1.34% |
| 2026-01-21 | 21.150 | 21.180 | -0.010 | -0.05% | 21.090 | 21.420 | 3880 | 825.211 | 1.06% |
| 2026-01-20 | 21.170 | 21.190 | 0.190 | 0.90% | 20.840 | 21.190 | 4464 | 937.951 | 1.22% |
| 2026-01-19 | 21.100 | 21.000 | 0.000 | 0.00% | 20.770 | 21.100 | 3024 | 635.133 | 0.83% |
| 2026-01-16 | 21.080 | 21.000 | 0.030 | 0.14% | 20.820 | 21.130 | 4311 | 903.972 | 1.18% |
| 2026-01-15 | 21.260 | 20.970 | -0.290 | -1.36% | 20.820 | 21.560 | 5096 | 1076.614 | 1.39% |
| 2026-01-14 | 21.000 | 21.260 | 0.150 | 0.71% | 20.940 | 21.730 | 6973 | 1486.567 | 3.09% |
| 2026-01-13 | 21.660 | 21.110 | -0.230 | -1.08% | 21.050 | 21.860 | 9118 | 1959.434 | 4.04% |
| 2026-01-12 | 20.790 | 21.340 | 0.710 | 3.44% | 20.620 | 21.460 | 7775 | 1638.059 | 3.45% |
| 2026-01-09 | 20.480 | 20.630 | 0.150 | 0.73% | 20.310 | 20.840 | 5259 | 1082.057 | 2.33% |
| 2026-01-08 | 20.430 | 20.480 | 0.130 | 0.64% | 20.070 | 20.520 | 5120 | 1041.082 | 2.27% |
| 2026-01-07 | 20.640 | 20.350 | -0.140 | -0.68% | 20.240 | 20.670 | 4771 | 974.122 | 2.11% |
| 2026-01-06 | 20.110 | 20.490 | 0.560 | 2.81% | 20.060 | 20.630 | 6382 | 1303.390 | 2.83% |
| 2026-01-05 | 20.240 | 19.930 | -0.020 | -0.10% | 19.700 | 20.300 | 4294 | 862.570 | 1.90% |
| 2025-12-31 | 19.990 | 19.950 | 0.090 | 0.45% | 19.700 | 20.240 | 3584 | 715.430 | 1.59% |
| 2025-12-30 | 19.770 | 19.860 | 0.130 | 0.66% | 19.630 | 20.200 | 3066 | 613.136 | 1.36% |
| 2025-12-29 | 20.270 | 19.730 | -0.540 | -2.66% | 19.730 | 20.280 | 4655 | 927.930 | 2.06% |
| 2025-12-26 | 20.590 | 20.270 | -0.320 | -1.55% | 20.130 | 20.590 | 5709 | 1158.875 | 2.53% |
| 2025-12-25 | 20.380 | 20.590 | 0.260 | 1.28% | 20.320 | 20.930 | 3765 | 774.379 | 1.67% |
| 2025-12-24 | 20.460 | 20.330 | -0.130 | -0.64% | 20.130 | 20.640 | 4137 | 843.391 | 1.83% |
| 2025-12-23 | 20.980 | 20.460 | -0.510 | -2.43% | 20.400 | 21.210 | 4346 | 899.783 | 1.93% |
| 2025-12-22 | 20.780 | 20.970 | 0.100 | 0.48% | 20.620 | 21.160 | 4018 | 838.704 | 1.78% |
| 2025-12-19 | 20.460 | 20.870 | 0.410 | 2.00% | 20.460 | 21.020 | 5603 | 1168.411 | 2.48% |
| 2025-12-18 | 20.250 | 20.460 | -0.050 | -0.24% | 20.250 | 20.650 | 4335 | 887.209 | 1.92% |
| 2025-12-17 | 20.880 | 20.510 | 0.010 | 0.05% | 19.880 | 20.970 | 6654 | 1355.856 | 2.95% |
| 2025-12-16 | 20.360 | 20.500 | 0.280 | 1.38% | 20.140 | 20.850 | 5894 | 1212.911 | 2.61% |
| 2025-12-15 | 20.190 | 20.220 | 0.080 | 0.40% | 19.910 | 20.580 | 4766 | 968.775 | 2.11% |
| 2025-12-12 | 20.180 | 20.140 | 0.060 | 0.30% | 19.890 | 20.690 | 5606 | 1143.302 | 2.48% |
| 2025-12-11 | 19.500 | 20.080 | 0.550 | 2.82% | 19.160 | 20.760 | 8236 | 1652.189 | 3.65% |
| 2025-12-10 | 19.600 | 19.530 | -0.070 | -0.36% | 19.110 | 19.600 | 3515 | 677.601 | 1.56% |
| 2025-12-09 | 19.970 | 19.600 | -0.380 | -1.90% | 19.410 | 20.000 | 4196 | 826.649 | 1.86% |
| 2025-12-08 | 20.110 | 19.980 | 0.070 | 0.35% | 19.820 | 20.220 | 5818 | 1162.029 | 2.58% |
| 2025-12-05 | 19.480 | 19.910 | 0.330 | 1.69% | 19.420 | 20.160 | 7238 | 1432.592 | 3.21% |
| 2025-12-04 | 20.080 | 19.580 | -0.500 | -2.49% | 19.390 | 20.080 | 4481 | 877.942 | 1.99% |
| 2025-12-03 | 20.000 | 20.080 | 0.080 | 0.40% | 19.760 | 20.400 | 4751 | 956.165 | 2.11% |
| 2025-12-02 | 20.670 | 20.000 | -0.680 | -3.29% | 19.980 | 20.820 | 6595 | 1335.695 | 2.92% |
| 2025-12-01 | 19.740 | 20.680 | 0.890 | 4.50% | 19.520 | 20.690 | 7453 | 1512.633 | 3.30% |
| 2025-11-28 | 20.100 | 19.790 | -0.070 | -0.35% | 19.310 | 20.100 | 6272 | 1228.907 | 2.78% |
| 2025-11-27 | 20.210 | 19.860 | -0.160 | -0.80% | 19.850 | 20.340 | 4327 | 868.404 | 1.92% |
| 2025-11-26 | 20.310 | 20.020 | -0.150 | -0.74% | 20.020 | 20.760 | 5958 | 1209.807 | 2.64% |
| 2025-11-25 | 20.060 | 20.170 | 0.160 | 0.80% | 20.060 | 20.700 | 5535 | 1128.165 | 2.45% |
| 2025-11-24 | 20.170 | 20.010 | 0.130 | 0.65% | 19.790 | 20.350 | 4800 | 966.937 | 2.13% |
| 2025-11-21 | 20.490 | 19.880 | -0.750 | -3.64% | 19.800 | 20.760 | 7608 | 1536.347 | 3.37% |
| 2025-11-20 | 21.020 | 20.630 | -0.320 | -1.53% | 20.530 | 21.270 | 5850 | 1219.935 | 2.59% |
| 2025-11-19 | 21.450 | 20.950 | -0.550 | -2.56% | 20.630 | 21.770 | 8544 | 1793.168 | 3.79% |
| 2025-11-18 | 21.920 | 21.500 | -0.420 | -1.92% | 21.250 | 21.960 | 6681 | 1434.933 | 2.96% |
| 2025-11-17 | 22.590 | 21.920 | -0.750 | -3.31% | 21.860 | 22.590 | 6403 | 1419.603 | 2.84% |
| 2025-11-14 | 22.780 | 22.670 | -0.210 | -0.92% | 22.210 | 22.920 | 5685 | 1286.467 | 2.52% |
| 2025-11-13 | 22.740 | 22.880 | 0.070 | 0.31% | 22.600 | 23.260 | 6336 | 1453.375 | 2.81% |
| 2025-11-12 | 22.840 | 22.810 | 0.030 | 0.13% | 22.610 | 23.130 | 4395 | 1006.296 | 1.95% |
| 2025-11-11 | 22.610 | 22.780 | 0.100 | 0.44% | 22.490 | 22.980 | 5309 | 1208.932 | 2.35% |
| 2025-11-10 | 22.510 | 22.680 | 0.170 | 0.76% | 22.330 | 22.740 | 3823 | 863.131 | 1.69% |
| 2025-11-07 | 22.770 | 22.510 | -0.280 | -1.23% | 22.470 | 22.900 | 4648 | 1052.428 | 2.06% |
| 2025-11-06 | 23.370 | 22.790 | -0.380 | -1.64% | 22.530 | 23.370 | 7427 | 1695.926 | 3.29% |
| 2025-11-05 | 22.940 | 23.170 | 0.250 | 1.09% | 22.630 | 23.390 | 7126 | 1640.975 | 3.16% |
| 2025-11-04 | 23.190 | 22.920 | -0.370 | -1.59% | 22.660 | 23.520 | 6949 | 1599.277 | 3.08% |
| 2025-11-03 | 23.280 | 23.290 | 0.140 | 0.60% | 21.990 | 23.770 | 13069 | 3050.452 | 5.79% |
| 2025-10-31 | 23.030 | 23.150 | 0.180 | 0.78% | 22.600 | 23.500 | 8948 | 2077.299 | 3.42% |
| 2025-10-30 | 23.550 | 22.970 | -0.460 | -1.96% | 22.900 | 24.070 | 9995 | 2371.296 | 3.82% |
| 2025-10-29 | 22.980 | 23.430 | 0.750 | 3.31% | 22.100 | 23.670 | 11545 | 2655.920 | 4.41% |
| 2025-10-28 | 22.850 | 22.680 | -0.160 | -0.70% | 22.500 | 23.000 | 5615 | 1279.907 | 2.14% |
| 2025-10-27 | 22.550 | 22.840 | 0.390 | 1.74% | 22.510 | 23.000 | 6457 | 1468.588 | 2.47% |
| 2025-10-24 | 22.890 | 22.450 | -0.380 | -1.66% | 22.310 | 23.060 | 8158 | 1848.037 | 3.12% |
| 2025-10-23 | 22.860 | 22.830 | -0.030 | -0.13% | 22.360 | 22.950 | 7766 | 1758.596 | 2.97% |
| 2025-10-22 | 22.990 | 22.860 | 0.060 | 0.26% | 22.660 | 23.790 | 11027 | 2563.501 | 4.21% |
| 2025-10-21 | 22.000 | 22.800 | 0.770 | 3.50% | 21.800 | 23.090 | 9030 | 2048.110 | 3.45% |
| 2025-10-20 | 22.000 | 22.030 | 0.080 | 0.36% | 21.810 | 22.690 | 7289 | 1624.289 | 2.78% |
| 2025-10-17 | 22.140 | 21.950 | -0.230 | -1.04% | 21.600 | 22.650 | 6234 | 1385.995 | 2.38% |
| 2025-10-16 | 22.630 | 22.180 | -0.460 | -2.03% | 21.920 | 23.100 | 7470 | 1681.103 | 2.85% |
深证大盘股票行情在线 K线走势图
摩尔线程(920679)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
