摩尔线程(920719)股票行情
摩尔线程(920719)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 | 12.240 | 12.380 | 0.110 | 0.90% | 12.240 | 12.520 | 14098 | 1750.428 | 1.93% |
| 2026-02-05 | 12.470 | 12.270 | -0.270 | -2.15% | 12.270 | 12.590 | 12620 | 1567.237 | 1.72% |
| 2026-02-04 | 12.590 | 12.540 | -0.010 | -0.08% | 12.450 | 12.790 | 17790 | 2245.609 | 2.43% |
| 2026-02-03 | 12.380 | 12.550 | 0.200 | 1.62% | 12.320 | 12.720 | 14594 | 1828.770 | 1.99% |
| 2026-02-02 | 13.030 | 12.350 | -0.670 | -5.15% | 12.320 | 13.050 | 24596 | 3096.285 | 3.36% |
| 2026-01-30 | 13.120 | 13.020 | -0.190 | -1.44% | 12.810 | 13.250 | 27547 | 3594.912 | 3.76% |
| 2026-01-29 | 13.580 | 13.210 | -0.480 | -3.51% | 13.180 | 13.640 | 26700 | 3578.093 | 3.65% |
| 2026-01-28 | 13.560 | 13.690 | 0.040 | 0.29% | 13.560 | 13.950 | 21927 | 3007.862 | 3.00% |
| 2026-01-27 | 14.050 | 13.650 | -0.230 | -1.66% | 13.510 | 14.150 | 22986 | 3136.754 | 3.14% |
| 2026-01-26 | 14.180 | 13.880 | -0.310 | -2.18% | 13.810 | 14.330 | 39502 | 5543.545 | 5.40% |
| 2026-01-23 | 13.860 | 14.190 | 0.300 | 2.16% | 13.850 | 14.320 | 42079 | 5933.968 | 5.75% |
| 2026-01-22 | 13.540 | 13.890 | 0.470 | 3.50% | 13.380 | 14.060 | 40897 | 5587.263 | 5.59% |
| 2026-01-21 | 13.750 | 13.420 | -0.170 | -1.25% | 13.390 | 13.750 | 22299 | 3018.389 | 3.05% |
| 2026-01-20 | 13.510 | 13.590 | 0.070 | 0.52% | 13.420 | 13.760 | 20161 | 2740.422 | 2.75% |
| 2026-01-19 | 13.570 | 13.520 | -0.080 | -0.59% | 13.330 | 13.740 | 24135 | 3267.086 | 3.30% |
| 2026-01-16 | 14.000 | 13.600 | -0.240 | -1.73% | 13.570 | 14.060 | 35307 | 4853.921 | 4.82% |
| 2026-01-15 | 13.920 | 13.840 | -0.130 | -0.93% | 13.730 | 14.460 | 47354 | 6682.311 | 6.47% |
| 2026-01-14 | 13.600 | 13.970 | 0.220 | 1.60% | 13.540 | 14.180 | 55643 | 7731.422 | 7.60% |
| 2026-01-13 | 14.060 | 13.750 | 0.100 | 0.73% | 13.700 | 14.550 | 77321 | 10924.813 | 10.56% |
| 2026-01-12 | 13.330 | 13.650 | 0.310 | 2.32% | 13.250 | 13.700 | 49557 | 6688.307 | 6.77% |
| 2026-01-09 | 13.240 | 13.340 | 0.090 | 0.68% | 13.120 | 13.530 | 33884 | 4516.210 | 4.63% |
| 2026-01-08 | 13.280 | 13.250 | -0.030 | -0.23% | 13.030 | 13.280 | 28951 | 3811.016 | 3.96% |
| 2026-01-07 | 13.370 | 13.280 | 0.010 | 0.08% | 13.160 | 13.750 | 43724 | 5849.628 | 5.97% |
| 2026-01-06 | 13.080 | 13.270 | 0.280 | 2.16% | 12.920 | 13.370 | 34956 | 4617.406 | 4.78% |
| 2026-01-05 | 12.820 | 12.990 | 0.090 | 0.70% | 12.820 | 13.120 | 23807 | 3085.524 | 3.25% |
| 2025-12-31 | 12.860 | 12.900 | 0.180 | 1.42% | 12.770 | 13.270 | 32180 | 4193.800 | 4.40% |
| 2025-12-30 | 12.760 | 12.720 | -0.100 | -0.78% | 12.520 | 12.950 | 21091 | 2679.085 | 2.88% |
| 2025-12-29 | 13.090 | 12.820 | -0.210 | -1.61% | 12.820 | 13.150 | 24810 | 3208.917 | 3.39% |
| 2025-12-26 | 13.140 | 13.030 | 0.000 | 0.00% | 12.990 | 13.390 | 31318 | 4109.993 | 4.28% |
| 2025-12-25 | 13.160 | 13.030 | -0.120 | -0.91% | 12.950 | 13.210 | 27583 | 3600.960 | 3.77% |
| 2025-12-24 | 13.230 | 13.150 | -0.220 | -1.65% | 13.100 | 13.390 | 27865 | 3678.598 | 3.81% |
| 2025-12-23 | 13.370 | 13.370 | -0.080 | -0.59% | 13.200 | 13.590 | 37219 | 4970.583 | 5.09% |
| 2025-12-22 | 13.760 | 13.450 | -0.110 | -0.81% | 13.010 | 13.840 | 50984 | 6831.262 | 6.97% |
| 2025-12-19 | 12.830 | 13.560 | 0.840 | 6.60% | 12.730 | 14.490 | 87203 | 11890.516 | 11.91% |
| 2025-12-18 | 12.800 | 12.720 | -0.070 | -0.55% | 12.630 | 12.850 | 16582 | 2106.710 | 2.27% |
| 2025-12-17 | 12.840 | 12.790 | -0.050 | -0.39% | 12.610 | 13.090 | 27542 | 3519.786 | 3.76% |
| 2025-12-16 | 12.690 | 12.840 | 0.160 | 1.26% | 12.540 | 13.190 | 34740 | 4481.617 | 4.75% |
| 2025-12-15 | 12.570 | 12.680 | 0.000 | 0.00% | 12.460 | 12.880 | 24177 | 3065.238 | 3.30% |
| 2025-12-12 | 12.790 | 12.680 | -0.010 | -0.08% | 12.400 | 12.970 | 32302 | 4123.581 | 4.41% |
| 2025-12-11 | 12.270 | 12.690 | 0.410 | 3.34% | 12.060 | 13.150 | 49318 | 6240.734 | 6.74% |
| 2025-12-10 | 12.240 | 12.280 | 0.030 | 0.24% | 12.120 | 12.350 | 14783 | 1806.260 | 2.02% |
| 2025-12-09 | 12.480 | 12.250 | -0.330 | -2.62% | 12.250 | 12.600 | 17491 | 2168.843 | 2.39% |
| 2025-12-08 | 12.800 | 12.580 | -0.060 | -0.47% | 12.520 | 12.800 | 19995 | 2523.131 | 2.73% |
| 2025-12-05 | 12.410 | 12.640 | 0.460 | 3.78% | 12.110 | 12.690 | 30636 | 3811.681 | 4.19% |
| 2025-12-04 | 12.420 | 12.180 | -0.240 | -1.93% | 12.130 | 12.490 | 20440 | 2512.250 | 2.79% |
| 2025-12-03 | 12.840 | 12.420 | -0.430 | -3.35% | 12.370 | 12.880 | 27774 | 3490.012 | 3.79% |
| 2025-12-02 | 13.240 | 12.850 | -0.340 | -2.58% | 12.780 | 13.240 | 25507 | 3294.116 | 3.48% |
| 2025-12-01 | 12.960 | 13.190 | 0.290 | 2.25% | 12.850 | 13.290 | 28412 | 3723.745 | 3.88% |
| 2025-11-28 | 12.900 | 12.900 | 0.020 | 0.16% | 12.600 | 12.950 | 26084 | 3338.760 | 3.56% |
| 2025-11-27 | 13.140 | 12.880 | -0.250 | -1.90% | 12.780 | 13.200 | 25647 | 3330.370 | 3.50% |
| 2025-11-26 | 13.390 | 13.130 | -0.200 | -1.50% | 13.030 | 13.450 | 20134 | 2655.170 | 2.75% |
| 2025-11-25 | 13.460 | 13.330 | 0.040 | 0.30% | 13.290 | 13.640 | 24629 | 3312.075 | 3.36% |
| 2025-11-24 | 13.200 | 13.290 | 0.190 | 1.45% | 13.050 | 13.410 | 26181 | 3462.653 | 3.58% |
| 2025-11-21 | 13.670 | 13.100 | -0.820 | -5.89% | 13.030 | 14.100 | 38327 | 5171.817 | 5.24% |
| 2025-11-20 | 14.170 | 13.920 | -0.200 | -1.42% | 13.850 | 14.350 | 26556 | 3729.211 | 3.63% |
| 2025-11-19 | 14.450 | 14.120 | -0.440 | -3.02% | 14.030 | 14.780 | 38437 | 5502.432 | 5.25% |
| 2025-11-18 | 15.170 | 14.560 | -0.520 | -3.45% | 14.400 | 15.260 | 50996 | 7490.587 | 6.97% |
| 2025-11-17 | 15.450 | 15.080 | -0.370 | -2.39% | 15.040 | 15.630 | 40904 | 6211.866 | 5.59% |
| 2025-11-14 | 15.510 | 15.450 | -0.310 | -1.97% | 15.270 | 15.750 | 46649 | 7223.555 | 6.37% |
| 2025-11-13 | 15.190 | 15.760 | 0.780 | 5.21% | 15.020 | 15.970 | 80701 | 12631.294 | 11.03% |
| 2025-11-12 | 15.400 | 14.980 | -0.550 | -3.54% | 14.860 | 15.420 | 41798 | 6313.208 | 5.71% |
| 2025-11-11 | 14.920 | 15.530 | 0.610 | 4.09% | 14.810 | 15.600 | 70952 | 10903.962 | 9.69% |
| 2025-11-10 | 15.060 | 14.920 | -0.050 | -0.33% | 14.810 | 15.360 | 34947 | 5263.510 | 4.77% |
| 2025-11-07 | 14.870 | 14.970 | 0.050 | 0.34% | 14.830 | 15.280 | 34662 | 5219.521 | 4.74% |
| 2025-11-06 | 15.140 | 14.920 | -0.160 | -1.06% | 14.830 | 15.140 | 26913 | 4019.313 | 3.68% |
| 2025-11-05 | 14.840 | 15.080 | 0.200 | 1.34% | 14.710 | 15.240 | 36054 | 5426.232 | 4.93% |
| 2025-11-04 | 15.440 | 14.880 | -0.470 | -3.06% | 14.690 | 15.590 | 45564 | 6810.840 | 6.23% |
| 2025-11-03 | 15.780 | 15.350 | -0.580 | -3.64% | 15.250 | 15.950 | 57096 | 8869.552 | 7.80% |
| 2025-10-31 | 15.540 | 15.930 | 0.420 | 2.71% | 15.300 | 16.430 | 75039 | 12052.870 | 10.25% |
| 2025-10-30 | 15.700 | 15.510 | -0.190 | -1.21% | 15.500 | 16.550 | 84387 | 13592.932 | 11.53% |
| 2025-10-29 | 14.700 | 15.700 | 0.920 | 6.22% | 14.400 | 15.770 | 75145 | 11406.072 | 10.27% |
| 2025-10-28 | 14.790 | 14.780 | 0.070 | 0.48% | 14.600 | 14.960 | 30768 | 4547.315 | 4.20% |
| 2025-10-27 | 15.130 | 14.710 | -0.290 | -1.93% | 14.670 | 15.240 | 37761 | 5612.779 | 5.16% |
| 2025-10-24 | 15.000 | 15.000 | 0.050 | 0.33% | 14.650 | 15.170 | 34419 | 5169.348 | 4.70% |
| 2025-10-23 | 14.880 | 14.950 | 0.110 | 0.74% | 14.330 | 15.090 | 36182 | 5331.905 | 4.94% |
| 2025-10-22 | 15.250 | 14.840 | -0.410 | -2.69% | 14.800 | 15.290 | 34657 | 5199.686 | 4.73% |
| 2025-10-21 | 14.950 | 15.250 | -0.040 | -0.26% | 14.770 | 15.310 | 54094 | 8171.096 | 7.39% |
| 2025-10-20 | 14.700 | 15.290 | 0.830 | 5.74% | 14.510 | 15.350 | 53760 | 8085.460 | 7.34% |
| 2025-10-17 | 14.970 | 14.460 | -0.470 | -3.15% | 14.400 | 15.280 | 27751 | 4102.733 | 3.79% |
| 2025-10-16 | 15.650 | 14.930 | -0.580 | -3.74% | 14.860 | 15.650 | 45467 | 6870.903 | 6.21% |
深证大盘股票行情在线 K线走势图
摩尔线程(920719)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
