摩尔线程(920717)股票行情
摩尔线程(920717)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 | 10.880 | 10.930 | 0.100 | 0.92% | 10.840 | 11.010 | 10148 | 1109.391 | 2.29% |
| 2026-02-06 | 10.750 | 10.830 | 0.040 | 0.37% | 10.720 | 11.000 | 10746 | 1166.612 | 2.43% |
| 2026-02-05 | 10.800 | 10.790 | -0.040 | -0.37% | 10.700 | 10.940 | 11539 | 1247.349 | 2.61% |
| 2026-02-04 | 10.980 | 10.830 | -0.100 | -0.91% | 10.830 | 11.230 | 14922 | 1637.851 | 3.37% |
| 2026-02-03 | 10.830 | 10.930 | 0.110 | 1.02% | 10.800 | 11.010 | 13533 | 1475.192 | 3.06% |
| 2026-02-02 | 11.110 | 10.820 | -0.290 | -2.61% | 10.720 | 11.160 | 13466 | 1476.183 | 3.04% |
| 2026-01-30 | 11.420 | 11.110 | -0.340 | -2.97% | 11.110 | 11.460 | 19557 | 2201.535 | 4.42% |
| 2026-01-29 | 11.400 | 11.450 | -0.040 | -0.35% | 11.280 | 11.550 | 20250 | 2319.729 | 4.57% |
| 2026-01-28 | 11.600 | 11.490 | -0.030 | -0.26% | 11.450 | 11.800 | 19901 | 2314.551 | 4.49% |
| 2026-01-27 | 11.710 | 11.520 | -0.190 | -1.62% | 11.330 | 11.800 | 17998 | 2067.914 | 4.06% |
| 2026-01-26 | 12.020 | 11.710 | -0.250 | -2.09% | 11.620 | 12.020 | 23215 | 2740.783 | 5.24% |
| 2026-01-23 | 12.020 | 11.960 | -0.140 | -1.16% | 11.860 | 12.080 | 40913 | 4889.032 | 9.24% |
| 2026-01-22 | 11.720 | 12.100 | 0.390 | 3.33% | 11.580 | 12.280 | 57127 | 6860.553 | 12.90% |
| 2026-01-21 | 11.760 | 11.710 | 0.000 | 0.00% | 11.450 | 11.840 | 35803 | 4138.737 | 8.09% |
| 2026-01-20 | 11.970 | 11.710 | 0.310 | 2.72% | 11.610 | 12.500 | 60321 | 7222.642 | 13.62% |
| 2026-01-19 | 11.350 | 11.400 | 0.040 | 0.35% | 11.210 | 11.420 | 15379 | 1745.420 | 3.47% |
| 2026-01-16 | 11.540 | 11.360 | -0.140 | -1.22% | 11.240 | 11.550 | 21246 | 2409.096 | 4.80% |
| 2026-01-15 | 11.400 | 11.500 | 0.060 | 0.52% | 11.190 | 11.500 | 29979 | 3388.911 | 6.77% |
| 2026-01-14 | 11.410 | 11.440 | -0.090 | -0.78% | 11.270 | 11.780 | 40003 | 4601.507 | 9.03% |
| 2026-01-13 | 11.520 | 11.530 | 0.060 | 0.52% | 11.350 | 11.780 | 28458 | 3285.059 | 6.43% |
| 2026-01-12 | 11.300 | 11.470 | 0.170 | 1.50% | 11.200 | 11.480 | 26315 | 2989.431 | 5.94% |
| 2026-01-09 | 11.360 | 11.300 | 0.010 | 0.09% | 11.200 | 11.520 | 16797 | 1898.835 | 3.79% |
| 2026-01-08 | 11.250 | 11.290 | 0.040 | 0.36% | 11.090 | 11.330 | 13606 | 1526.841 | 3.07% |
| 2026-01-07 | 11.550 | 11.250 | -0.210 | -1.83% | 11.180 | 11.560 | 11302 | 1282.514 | 2.55% |
| 2026-01-06 | 11.320 | 11.460 | 0.210 | 1.87% | 11.230 | 11.480 | 9705 | 1103.161 | 2.19% |
| 2026-01-05 | 11.240 | 11.250 | 0.150 | 1.35% | 11.090 | 11.290 | 11923 | 1337.197 | 2.69% |
| 2025-12-31 | 11.340 | 11.100 | -0.170 | -1.51% | 11.040 | 11.380 | 13921 | 1553.319 | 3.14% |
| 2025-12-30 | 11.350 | 11.270 | 0.000 | 0.00% | 11.070 | 11.360 | 18216 | 2046.779 | 4.11% |
| 2025-12-29 | 11.960 | 11.270 | -0.630 | -5.29% | 11.230 | 11.960 | 23924 | 2749.232 | 5.40% |
| 2025-12-26 | 11.920 | 11.900 | 0.020 | 0.17% | 11.820 | 12.020 | 12746 | 1519.776 | 2.88% |
| 2025-12-25 | 11.990 | 11.880 | -0.030 | -0.25% | 11.830 | 12.030 | 16729 | 1994.784 | 3.78% |
| 2025-12-24 | 12.110 | 11.910 | -0.200 | -1.65% | 11.910 | 12.200 | 26489 | 3185.330 | 5.98% |
| 2025-12-23 | 13.200 | 12.110 | -1.210 | -9.08% | 12.060 | 13.200 | 43947 | 5482.793 | 9.92% |
| 2025-12-22 | 13.130 | 13.320 | 0.310 | 2.38% | 12.900 | 14.190 | 44862 | 6029.731 | 10.13% |
| 2025-12-19 | 12.810 | 13.010 | 0.170 | 1.32% | 12.710 | 13.450 | 24223 | 3178.300 | 5.47% |
| 2025-12-18 | 12.840 | 12.840 | 0.040 | 0.31% | 12.710 | 13.030 | 10322 | 1330.487 | 2.33% |
| 2025-12-17 | 13.210 | 12.800 | -0.170 | -1.31% | 12.690 | 13.210 | 17693 | 2276.258 | 4.00% |
| 2025-12-16 | 12.780 | 12.970 | 0.350 | 2.77% | 12.610 | 13.030 | 21892 | 2820.017 | 4.94% |
| 2025-12-15 | 12.430 | 12.620 | 0.270 | 2.19% | 12.130 | 12.770 | 19083 | 2394.820 | 4.31% |
| 2025-12-12 | 12.350 | 12.350 | 0.070 | 0.57% | 12.090 | 12.490 | 17535 | 2163.345 | 3.96% |
| 2025-12-11 | 12.100 | 12.280 | 0.270 | 2.25% | 11.750 | 12.500 | 28911 | 3499.129 | 6.53% |
| 2025-12-10 | 12.060 | 12.010 | -0.080 | -0.66% | 11.940 | 12.150 | 13376 | 1611.230 | 3.02% |
| 2025-12-09 | 12.600 | 12.090 | -0.360 | -2.89% | 12.050 | 12.600 | 15655 | 1908.067 | 3.54% |
| 2025-12-08 | 12.550 | 12.450 | -0.160 | -1.27% | 12.360 | 13.370 | 40450 | 5213.388 | 9.14% |
| 2025-12-05 | 11.960 | 12.610 | 0.600 | 5.00% | 11.490 | 12.880 | 35326 | 4331.433 | 7.98% |
| 2025-12-04 | 12.150 | 12.010 | -0.170 | -1.40% | 11.800 | 12.150 | 7493 | 894.357 | 1.69% |
| 2025-12-03 | 12.270 | 12.180 | 0.000 | 0.00% | 11.930 | 12.270 | 8110 | 979.109 | 1.83% |
| 2025-12-02 | 12.430 | 12.180 | -0.160 | -1.30% | 12.110 | 12.530 | 12111 | 1491.743 | 2.74% |
| 2025-12-01 | 12.130 | 12.340 | 0.170 | 1.40% | 12.060 | 12.400 | 8330 | 1023.783 | 1.88% |
| 2025-11-28 | 12.260 | 12.170 | -0.170 | -1.38% | 12.020 | 12.390 | 10174 | 1239.093 | 2.30% |
| 2025-11-27 | 12.050 | 12.340 | 0.220 | 1.82% | 12.000 | 12.830 | 27928 | 3487.595 | 6.31% |
| 2025-11-26 | 12.250 | 12.120 | -0.050 | -0.41% | 11.910 | 12.250 | 14890 | 1801.287 | 3.36% |
| 2025-11-25 | 12.220 | 12.170 | -0.040 | -0.33% | 12.140 | 12.400 | 11309 | 1385.005 | 2.55% |
| 2025-11-24 | 12.400 | 12.210 | -0.080 | -0.65% | 11.930 | 12.630 | 14127 | 1732.611 | 3.19% |
| 2025-11-21 | 12.750 | 12.290 | -0.470 | -3.68% | 12.120 | 12.920 | 14483 | 1793.867 | 3.27% |
| 2025-11-20 | 12.970 | 12.760 | 0.030 | 0.24% | 12.550 | 12.970 | 8289 | 1054.965 | 1.87% |
| 2025-11-19 | 12.880 | 12.730 | -0.060 | -0.47% | 12.540 | 12.960 | 12207 | 1554.927 | 2.76% |
| 2025-11-18 | 13.080 | 12.790 | -0.280 | -2.14% | 12.480 | 13.260 | 23876 | 3048.980 | 5.39% |
| 2025-11-17 | 13.310 | 13.070 | -0.240 | -1.80% | 13.060 | 13.530 | 23635 | 3134.948 | 5.34% |
| 2025-11-14 | 14.310 | 13.310 | -0.800 | -5.67% | 13.310 | 14.450 | 35904 | 4945.332 | 8.11% |
| 2025-11-13 | 15.100 | 14.110 | -0.690 | -4.66% | 13.900 | 15.970 | 67041 | 9827.898 | 15.14% |
| 2025-11-12 | 14.140 | 14.800 | 0.660 | 4.67% | 14.070 | 15.460 | 50684 | 7514.834 | 11.45% |
| 2025-11-11 | 14.200 | 14.140 | 0.090 | 0.64% | 13.900 | 14.530 | 22159 | 3137.075 | 5.00% |
| 2025-11-10 | 14.300 | 14.050 | -0.150 | -1.06% | 13.520 | 14.360 | 26366 | 3691.158 | 5.95% |
| 2025-11-07 | 13.660 | 14.200 | 0.480 | 3.50% | 13.610 | 14.300 | 29282 | 4082.141 | 6.61% |
| 2025-11-06 | 13.560 | 13.720 | 0.150 | 1.11% | 13.430 | 13.950 | 16263 | 2235.968 | 3.67% |
| 2025-11-05 | 13.250 | 13.570 | 0.300 | 2.26% | 13.250 | 13.730 | 14553 | 1979.063 | 3.29% |
| 2025-11-04 | 13.390 | 13.270 | -0.100 | -0.75% | 13.220 | 13.520 | 12642 | 1690.514 | 2.86% |
| 2025-11-03 | 13.550 | 13.370 | -0.210 | -1.55% | 13.300 | 13.890 | 13779 | 1872.966 | 3.11% |
| 2025-10-31 | 13.550 | 13.580 | 0.160 | 1.19% | 13.400 | 13.750 | 12723 | 1729.699 | 2.87% |
| 2025-10-30 | 13.430 | 13.420 | 0.020 | 0.15% | 13.050 | 13.790 | 24401 | 3291.447 | 5.51% |
| 2025-10-29 | 12.940 | 13.400 | 0.450 | 3.47% | 12.730 | 13.490 | 21925 | 2870.996 | 4.95% |
| 2025-10-28 | 12.910 | 12.950 | 0.040 | 0.31% | 12.870 | 13.180 | 11490 | 1498.014 | 2.59% |
| 2025-10-27 | 12.720 | 12.910 | 0.190 | 1.49% | 12.650 | 13.120 | 12454 | 1606.431 | 2.81% |
| 2025-10-24 | 12.700 | 12.720 | 0.110 | 0.87% | 12.580 | 12.850 | 15389 | 1952.644 | 3.48% |
| 2025-10-23 | 12.590 | 12.610 | 0.000 | 0.00% | 12.510 | 12.830 | 13189 | 1668.270 | 2.98% |
| 2025-10-22 | 12.840 | 12.610 | -0.120 | -0.94% | 12.490 | 12.950 | 24141 | 3071.010 | 5.45% |
| 2025-10-21 | 12.490 | 12.730 | 0.530 | 4.34% | 11.990 | 12.750 | 29067 | 3627.302 | 6.56% |
| 2025-10-20 | 11.840 | 12.200 | 0.440 | 3.74% | 11.730 | 12.220 | 19346 | 2320.047 | 4.37% |
| 2025-10-17 | 12.200 | 11.760 | -0.360 | -2.97% | 11.720 | 12.550 | 27418 | 3326.332 | 6.19% |
深证大盘股票行情在线 K线走势图
摩尔线程(920717)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
