摩尔线程(920701)股票行情
摩尔线程(920701)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 | 17.900 | 17.950 | 0.020 | 0.11% | 17.880 | 18.120 | 7230 | 1303.147 | 0.72% |
| 2026-02-05 | 18.130 | 17.930 | -0.310 | -1.70% | 17.910 | 18.180 | 7211 | 1299.777 | 0.72% |
| 2026-02-04 | 18.320 | 18.240 | -0.090 | -0.49% | 18.120 | 18.340 | 6614 | 1203.047 | 0.66% |
| 2026-02-03 | 18.040 | 18.330 | 0.320 | 1.78% | 18.010 | 18.410 | 9113 | 1660.730 | 0.91% |
| 2026-02-02 | 18.410 | 18.010 | -0.430 | -2.33% | 17.920 | 18.530 | 15247 | 2760.132 | 1.52% |
| 2026-01-30 | 18.650 | 18.440 | -0.430 | -2.28% | 18.380 | 18.810 | 15207 | 2823.735 | 1.52% |
| 2026-01-29 | 18.830 | 18.870 | -0.020 | -0.11% | 18.330 | 19.400 | 26066 | 4915.093 | 2.60% |
| 2026-01-28 | 19.240 | 18.890 | -0.280 | -1.46% | 18.810 | 19.450 | 14858 | 2822.338 | 1.48% |
| 2026-01-27 | 18.620 | 19.170 | 0.390 | 2.08% | 18.300 | 19.460 | 28014 | 5283.417 | 2.80% |
| 2026-01-26 | 19.100 | 18.780 | -0.350 | -1.83% | 18.620 | 19.250 | 15469 | 2908.287 | 1.54% |
| 2026-01-23 | 18.970 | 19.130 | 0.240 | 1.27% | 18.790 | 19.180 | 17512 | 3344.738 | 1.75% |
| 2026-01-22 | 18.680 | 18.890 | 0.210 | 1.12% | 18.550 | 18.900 | 11105 | 2075.232 | 1.11% |
| 2026-01-21 | 18.490 | 18.680 | 0.100 | 0.54% | 18.410 | 18.840 | 8913 | 1665.344 | 0.89% |
| 2026-01-20 | 18.810 | 18.580 | -0.110 | -0.59% | 18.440 | 18.870 | 11080 | 2059.977 | 1.11% |
| 2026-01-19 | 19.000 | 18.690 | -0.240 | -1.27% | 18.640 | 19.030 | 13911 | 2607.665 | 1.39% |
| 2026-01-16 | 19.290 | 18.930 | -0.260 | -1.35% | 18.880 | 19.310 | 15307 | 2903.902 | 1.53% |
| 2026-01-15 | 19.070 | 19.190 | 0.060 | 0.31% | 18.930 | 19.400 | 20295 | 3886.083 | 2.03% |
| 2026-01-14 | 19.000 | 19.130 | 0.210 | 1.11% | 18.750 | 19.350 | 27773 | 5309.384 | 2.77% |
| 2026-01-13 | 19.600 | 18.920 | -0.450 | -2.32% | 18.720 | 19.750 | 32036 | 6155.793 | 3.20% |
| 2026-01-12 | 18.820 | 19.370 | 0.570 | 3.03% | 18.700 | 19.500 | 36282 | 6954.859 | 3.62% |
| 2026-01-09 | 18.620 | 18.800 | 0.080 | 0.43% | 18.560 | 18.910 | 20248 | 3796.201 | 2.02% |
| 2026-01-08 | 18.410 | 18.720 | 0.240 | 1.30% | 18.310 | 18.900 | 23847 | 4441.597 | 2.38% |
| 2026-01-07 | 18.580 | 18.480 | -0.100 | -0.54% | 18.430 | 19.120 | 23716 | 4446.703 | 2.37% |
| 2026-01-06 | 18.410 | 18.580 | 0.270 | 1.47% | 18.210 | 18.580 | 19381 | 3576.902 | 1.93% |
| 2026-01-05 | 18.200 | 18.310 | 0.070 | 0.38% | 17.930 | 18.450 | 19025 | 3480.429 | 1.90% |
| 2025-12-31 | 18.170 | 18.240 | 0.330 | 1.84% | 18.070 | 18.810 | 20107 | 3691.824 | 2.01% |
| 2025-12-30 | 17.800 | 17.910 | 0.110 | 0.62% | 17.720 | 18.190 | 14917 | 2678.390 | 1.49% |
| 2025-12-29 | 18.330 | 17.800 | -0.520 | -2.84% | 17.720 | 18.440 | 25893 | 4647.068 | 2.58% |
| 2025-12-26 | 18.620 | 18.320 | -0.350 | -1.87% | 18.310 | 18.820 | 16157 | 2989.102 | 1.61% |
| 2025-12-25 | 18.780 | 18.670 | 0.020 | 0.11% | 18.510 | 18.970 | 12126 | 2267.598 | 1.21% |
| 2025-12-24 | 18.470 | 18.650 | 0.050 | 0.27% | 18.440 | 18.860 | 12482 | 2320.580 | 1.25% |
| 2025-12-23 | 19.280 | 18.600 | -0.470 | -2.46% | 18.530 | 19.280 | 25108 | 4703.407 | 2.51% |
| 2025-12-22 | 18.900 | 19.070 | -0.010 | -0.05% | 18.880 | 19.300 | 17848 | 3404.360 | 1.78% |
| 2025-12-19 | 18.960 | 19.080 | 0.160 | 0.85% | 18.830 | 19.380 | 23255 | 4456.092 | 2.32% |
| 2025-12-18 | 18.890 | 18.920 | -0.070 | -0.37% | 18.710 | 19.120 | 22077 | 4166.624 | 2.20% |
| 2025-12-17 | 19.420 | 18.990 | -0.480 | -2.47% | 18.680 | 19.780 | 34607 | 6638.720 | 3.45% |
| 2025-12-16 | 19.280 | 19.470 | 0.060 | 0.31% | 19.040 | 19.790 | 30608 | 5947.279 | 3.05% |
| 2025-12-15 | 19.010 | 19.410 | 0.400 | 2.10% | 18.900 | 19.840 | 36842 | 7141.228 | 3.68% |
| 2025-12-12 | 19.470 | 19.010 | -0.640 | -3.26% | 18.760 | 19.760 | 45216 | 8696.415 | 4.51% |
| 2025-12-11 | 18.500 | 19.650 | 1.230 | 6.68% | 18.110 | 19.880 | 68755 | 13211.992 | 6.86% |
| 2025-12-10 | 19.120 | 18.420 | -0.880 | -4.56% | 18.350 | 19.300 | 39557 | 7347.820 | 3.95% |
| 2025-12-09 | 20.000 | 19.300 | -0.800 | -3.98% | 19.080 | 20.100 | 49642 | 9622.028 | 4.95% |
| 2025-12-08 | 19.600 | 20.100 | 0.250 | 1.26% | 19.540 | 20.450 | 52786 | 10520.813 | 5.27% |
| 2025-12-05 | 20.070 | 19.850 | -0.090 | -0.45% | 19.200 | 20.220 | 52605 | 10338.311 | 5.25% |
| 2025-12-04 | 20.500 | 19.940 | -1.260 | -5.94% | 19.710 | 20.980 | 66181 | 13317.032 | 6.60% |
| 2025-12-03 | 21.200 | 21.200 | -2.000 | -8.62% | 20.490 | 22.390 | 100327 | 21476.025 | 10.01% |
| 2025-12-02 | 22.630 | 23.200 | 0.560 | 2.47% | 21.740 | 23.500 | 141513 | 32009.350 | 14.12% |
| 2025-12-01 | 17.460 | 22.640 | 5.220 | 29.97% | 17.130 | 22.640 | 157848 | 33759.266 | 15.75% |
| 2025-11-28 | 17.650 | 17.420 | -0.230 | -1.30% | 17.320 | 17.810 | 10453 | 1822.232 | 1.04% |
| 2025-11-27 | 17.600 | 17.650 | 0.060 | 0.34% | 17.600 | 18.160 | 9106 | 1631.972 | 0.91% |
| 2025-11-26 | 18.070 | 17.590 | -0.360 | -2.01% | 17.570 | 18.100 | 7425 | 1320.912 | 0.74% |
| 2025-11-25 | 17.900 | 17.950 | 0.300 | 1.70% | 17.770 | 18.240 | 8983 | 1619.819 | 0.90% |
| 2025-11-24 | 17.620 | 17.650 | 0.030 | 0.17% | 17.370 | 17.800 | 7029 | 1234.396 | 0.70% |
| 2025-11-21 | 17.920 | 17.620 | -0.450 | -2.49% | 17.620 | 18.460 | 14446 | 2604.026 | 1.44% |
| 2025-11-20 | 18.660 | 18.070 | -0.460 | -2.48% | 17.880 | 18.780 | 12100 | 2201.850 | 1.21% |
| 2025-11-19 | 18.660 | 18.530 | -0.150 | -0.80% | 18.450 | 19.000 | 8401 | 1565.491 | 0.84% |
| 2025-11-18 | 19.010 | 18.680 | -0.190 | -1.01% | 18.600 | 19.070 | 10526 | 1976.119 | 1.05% |
| 2025-11-17 | 19.020 | 18.870 | -0.140 | -0.74% | 18.800 | 19.300 | 7083 | 1343.287 | 0.71% |
| 2025-11-14 | 19.270 | 19.010 | -0.380 | -1.96% | 19.000 | 19.400 | 9599 | 1837.439 | 0.96% |
| 2025-11-13 | 19.480 | 19.390 | -0.010 | -0.05% | 19.260 | 19.680 | 11509 | 2242.692 | 1.15% |
| 2025-11-12 | 19.010 | 19.400 | 0.390 | 2.05% | 18.930 | 19.920 | 17862 | 3488.732 | 1.78% |
| 2025-11-11 | 19.200 | 19.010 | -0.180 | -0.94% | 18.960 | 19.450 | 7692 | 1474.370 | 0.77% |
| 2025-11-10 | 19.380 | 19.190 | -0.210 | -1.08% | 19.070 | 19.470 | 7244 | 1391.359 | 0.72% |
| 2025-11-07 | 19.400 | 19.400 | 0.070 | 0.36% | 19.180 | 19.480 | 7540 | 1458.500 | 0.75% |
| 2025-11-06 | 19.510 | 19.330 | -0.270 | -1.38% | 19.260 | 19.780 | 7354 | 1425.683 | 0.73% |
| 2025-11-05 | 19.200 | 19.600 | 0.150 | 0.77% | 19.010 | 19.800 | 10545 | 2050.936 | 1.05% |
| 2025-11-04 | 19.920 | 19.450 | -0.480 | -2.41% | 19.200 | 19.990 | 10717 | 2089.396 | 1.07% |
| 2025-11-03 | 19.800 | 19.930 | 0.230 | 1.17% | 19.600 | 20.140 | 14488 | 2887.006 | 1.45% |
| 2025-10-31 | 19.380 | 19.700 | 0.310 | 1.60% | 19.160 | 19.970 | 17229 | 3393.952 | 1.72% |
| 2025-10-30 | 19.760 | 19.390 | -0.600 | -3.00% | 19.300 | 20.270 | 29477 | 5878.885 | 2.94% |
| 2025-10-29 | 18.600 | 19.990 | 1.410 | 7.59% | 18.420 | 20.000 | 29166 | 5671.114 | 2.91% |
| 2025-10-28 | 19.030 | 18.580 | -0.340 | -1.80% | 18.500 | 19.040 | 9564 | 1787.116 | 0.95% |
| 2025-10-27 | 19.250 | 18.920 | -0.230 | -1.20% | 18.780 | 19.430 | 12121 | 2300.625 | 1.21% |
| 2025-10-24 | 19.220 | 19.150 | 0.130 | 0.68% | 19.080 | 19.270 | 6528 | 1250.692 | 0.65% |
| 2025-10-23 | 19.090 | 19.020 | -0.250 | -1.30% | 18.800 | 19.310 | 5917 | 1123.885 | 0.59% |
| 2025-10-22 | 19.240 | 19.270 | 0.210 | 1.10% | 19.030 | 19.660 | 12995 | 2517.476 | 1.30% |
| 2025-10-21 | 18.700 | 19.060 | 0.480 | 2.58% | 18.430 | 19.160 | 12191 | 2302.505 | 1.22% |
| 2025-10-20 | 18.570 | 18.580 | 0.010 | 0.05% | 18.410 | 18.820 | 7114 | 1324.571 | 0.71% |
| 2025-10-17 | 19.170 | 18.570 | -0.600 | -3.13% | 18.520 | 19.370 | 10930 | 2057.662 | 1.09% |
| 2025-10-16 | 19.630 | 19.170 | -0.130 | -0.67% | 19.110 | 19.850 | 15727 | 3073.147 | 1.57% |
深证大盘股票行情在线 K线走势图
摩尔线程(920701)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
