摩尔线程(920729)股票行情
摩尔线程(920729)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 | 9.450 | 9.380 | 0.050 | 0.54% | 9.350 | 9.870 | 45682 | 4355.556 | 5.95% |
| 2026-02-05 | 9.540 | 9.330 | -0.220 | -2.30% | 9.250 | 9.700 | 40111 | 3817.474 | 5.22% |
| 2026-02-04 | 9.400 | 9.550 | 0.120 | 1.27% | 9.310 | 9.600 | 42427 | 4027.154 | 5.52% |
| 2026-02-03 | 9.340 | 9.430 | 0.160 | 1.73% | 9.120 | 9.430 | 52132 | 4848.323 | 6.79% |
| 2026-02-02 | 9.760 | 9.270 | -0.600 | -6.08% | 9.250 | 9.760 | 75672 | 7090.517 | 9.85% |
| 2026-01-30 | 9.900 | 9.870 | -0.030 | -0.30% | 9.860 | 10.320 | 88836 | 8930.051 | 11.56% |
| 2026-01-29 | 9.870 | 9.900 | -0.230 | -2.27% | 9.720 | 10.080 | 90015 | 8913.558 | 11.72% |
| 2026-01-28 | 10.330 | 10.130 | -0.820 | -7.49% | 10.030 | 10.530 | 141491 | 14487.493 | 18.42% |
| 2026-01-27 | 10.400 | 10.950 | -0.840 | -7.12% | 9.920 | 10.960 | 234463 | 24458.389 | 30.52% |
| 2026-01-26 | 9.290 | 11.790 | 2.520 | 27.18% | 9.220 | 12.050 | 292587 | 32828.324 | 38.08% |
| 2026-01-23 | 9.260 | 9.270 | 0.100 | 1.09% | 9.190 | 9.330 | 17567 | 1627.548 | 2.29% |
| 2026-01-22 | 9.030 | 9.170 | 0.140 | 1.55% | 9.030 | 9.190 | 11514 | 1051.695 | 1.50% |
| 2026-01-21 | 9.040 | 9.030 | -0.010 | -0.11% | 9.010 | 9.130 | 8716 | 790.157 | 1.13% |
| 2026-01-20 | 9.150 | 9.040 | -0.090 | -0.99% | 9.000 | 9.180 | 7014 | 636.524 | 0.91% |
| 2026-01-19 | 9.110 | 9.130 | 0.100 | 1.11% | 8.980 | 9.140 | 6645 | 602.670 | 0.87% |
| 2026-01-16 | 9.020 | 9.030 | 0.030 | 0.33% | 8.960 | 9.160 | 13435 | 1217.967 | 1.75% |
| 2026-01-15 | 9.120 | 9.000 | -0.120 | -1.32% | 8.970 | 9.280 | 15996 | 1452.700 | 2.08% |
| 2026-01-14 | 9.120 | 9.120 | -0.040 | -0.44% | 9.000 | 9.410 | 26880 | 2479.606 | 3.50% |
| 2026-01-13 | 9.100 | 9.160 | 0.080 | 0.88% | 9.010 | 9.430 | 35898 | 3329.824 | 4.67% |
| 2026-01-12 | 8.850 | 9.080 | 0.190 | 2.14% | 8.850 | 9.090 | 20333 | 1825.303 | 2.65% |
| 2026-01-09 | 8.910 | 8.890 | 0.000 | 0.00% | 8.810 | 8.930 | 15077 | 1335.348 | 1.96% |
| 2026-01-08 | 8.840 | 8.890 | 0.020 | 0.23% | 8.750 | 8.890 | 9453 | 834.156 | 1.23% |
| 2026-01-07 | 8.930 | 8.870 | -0.030 | -0.34% | 8.790 | 8.950 | 9211 | 815.808 | 1.20% |
| 2026-01-06 | 8.720 | 8.900 | 0.180 | 2.06% | 8.720 | 8.920 | 11203 | 992.547 | 1.46% |
| 2026-01-05 | 8.670 | 8.720 | 0.040 | 0.46% | 8.650 | 8.760 | 8050 | 700.658 | 1.05% |
| 2025-12-31 | 8.710 | 8.680 | 0.000 | 0.00% | 8.620 | 8.710 | 3907 | 337.906 | 0.51% |
| 2025-12-30 | 8.700 | 8.680 | -0.020 | -0.23% | 8.610 | 8.740 | 4725 | 409.759 | 0.62% |
| 2025-12-29 | 8.800 | 8.700 | -0.130 | -1.47% | 8.690 | 8.820 | 7305 | 638.009 | 0.95% |
| 2025-12-26 | 8.800 | 8.830 | 0.010 | 0.11% | 8.800 | 8.900 | 4509 | 398.875 | 0.59% |
| 2025-12-25 | 8.850 | 8.820 | 0.010 | 0.11% | 8.800 | 8.900 | 6232 | 551.018 | 0.81% |
| 2025-12-24 | 8.920 | 8.810 | -0.030 | -0.34% | 8.800 | 8.920 | 7544 | 666.468 | 0.98% |
| 2025-12-23 | 9.080 | 8.840 | -0.230 | -2.54% | 8.840 | 9.120 | 7472 | 668.603 | 0.97% |
| 2025-12-22 | 8.890 | 9.070 | 0.180 | 2.02% | 8.870 | 9.070 | 11022 | 991.360 | 1.43% |
| 2025-12-19 | 8.860 | 8.890 | 0.020 | 0.23% | 8.860 | 9.050 | 12207 | 1092.618 | 1.59% |
| 2025-12-18 | 9.080 | 8.870 | -0.210 | -2.31% | 8.700 | 9.080 | 20618 | 1834.646 | 2.68% |
| 2025-12-17 | 9.200 | 9.080 | 0.170 | 1.91% | 8.950 | 9.500 | 28022 | 2585.781 | 3.65% |
| 2025-12-16 | 8.850 | 8.910 | 0.030 | 0.34% | 8.840 | 9.030 | 10310 | 921.483 | 1.34% |
| 2025-12-15 | 8.790 | 8.880 | 0.080 | 0.91% | 8.720 | 8.930 | 9534 | 843.478 | 1.24% |
| 2025-12-12 | 8.850 | 8.800 | 0.030 | 0.34% | 8.670 | 8.950 | 12397 | 1093.927 | 1.61% |
| 2025-12-11 | 8.600 | 8.770 | 0.210 | 2.45% | 8.470 | 8.930 | 17605 | 1540.169 | 2.29% |
| 2025-12-10 | 8.680 | 8.560 | -0.120 | -1.38% | 8.530 | 8.720 | 9455 | 811.943 | 1.23% |
| 2025-12-09 | 8.870 | 8.680 | -0.170 | -1.92% | 8.620 | 8.870 | 10936 | 952.700 | 1.42% |
| 2025-12-08 | 8.800 | 8.850 | 0.070 | 0.80% | 8.800 | 8.960 | 6782 | 602.306 | 0.88% |
| 2025-12-05 | 8.700 | 8.780 | 0.100 | 1.15% | 8.600 | 8.780 | 8148 | 708.258 | 1.06% |
| 2025-12-04 | 8.820 | 8.680 | -0.120 | -1.36% | 8.650 | 8.870 | 10152 | 886.259 | 1.32% |
| 2025-12-03 | 8.950 | 8.800 | -0.090 | -1.01% | 8.790 | 8.950 | 7142 | 631.989 | 0.93% |
| 2025-12-02 | 9.120 | 8.890 | -0.220 | -2.41% | 8.890 | 9.130 | 8769 | 785.687 | 1.14% |
| 2025-12-01 | 9.050 | 9.110 | 0.040 | 0.44% | 9.000 | 9.150 | 8385 | 761.886 | 1.09% |
| 2025-11-28 | 8.900 | 9.070 | 0.140 | 1.57% | 8.820 | 9.130 | 12892 | 1155.043 | 1.68% |
| 2025-11-27 | 8.890 | 8.930 | 0.050 | 0.56% | 8.850 | 8.980 | 8472 | 753.883 | 1.10% |
| 2025-11-26 | 9.110 | 8.880 | -0.180 | -1.99% | 8.860 | 9.140 | 19758 | 1775.866 | 2.57% |
| 2025-11-25 | 9.050 | 9.060 | 0.110 | 1.23% | 9.000 | 9.180 | 13530 | 1233.870 | 1.76% |
| 2025-11-24 | 8.830 | 8.950 | 0.140 | 1.59% | 8.830 | 9.090 | 15866 | 1422.366 | 2.07% |
| 2025-11-21 | 9.220 | 8.810 | -0.510 | -5.47% | 8.810 | 9.380 | 23688 | 2170.816 | 3.08% |
| 2025-11-20 | 9.710 | 9.320 | -0.440 | -4.51% | 9.310 | 9.710 | 29442 | 2797.964 | 3.83% |
| 2025-11-19 | 10.000 | 9.760 | -0.200 | -2.01% | 9.350 | 10.380 | 52394 | 5104.886 | 6.82% |
| 2025-11-18 | 9.860 | 9.960 | 0.050 | 0.50% | 9.650 | 10.150 | 47823 | 4747.660 | 6.22% |
| 2025-11-17 | 10.200 | 9.910 | -0.030 | -0.30% | 9.900 | 10.580 | 50247 | 5150.263 | 6.54% |
| 2025-11-14 | 10.150 | 9.940 | -0.210 | -2.07% | 9.930 | 10.210 | 26701 | 2683.154 | 3.48% |
| 2025-11-13 | 10.190 | 10.150 | 0.000 | 0.00% | 10.060 | 10.320 | 27623 | 2811.988 | 3.60% |
| 2025-11-12 | 10.040 | 10.150 | 0.180 | 1.81% | 9.990 | 10.160 | 28134 | 2840.779 | 3.66% |
| 2025-11-11 | 9.770 | 9.970 | 0.210 | 2.15% | 9.710 | 9.970 | 15316 | 1508.609 | 1.99% |
| 2025-11-10 | 9.760 | 9.760 | 0.040 | 0.41% | 9.630 | 9.820 | 15005 | 1456.480 | 1.95% |
| 2025-11-07 | 9.750 | 9.720 | -0.060 | -0.61% | 9.710 | 9.880 | 13673 | 1336.111 | 1.78% |
| 2025-11-06 | 10.020 | 9.780 | -0.220 | -2.20% | 9.760 | 10.070 | 17307 | 1710.993 | 2.25% |
| 2025-11-05 | 9.870 | 10.000 | 0.070 | 0.70% | 9.780 | 10.100 | 16964 | 1690.537 | 2.21% |
| 2025-11-04 | 10.150 | 9.930 | -0.160 | -1.59% | 9.910 | 10.210 | 15641 | 1568.214 | 2.04% |
| 2025-11-03 | 9.990 | 10.090 | 0.100 | 1.00% | 9.980 | 10.230 | 23796 | 2409.416 | 3.10% |
| 2025-10-31 | 9.850 | 9.990 | 0.110 | 1.11% | 9.750 | 10.070 | 19962 | 1989.392 | 2.60% |
| 2025-10-30 | 10.290 | 9.880 | -0.190 | -1.89% | 9.880 | 10.350 | 33223 | 3365.988 | 4.32% |
| 2025-10-29 | 9.700 | 10.070 | 0.340 | 3.49% | 9.580 | 10.090 | 28607 | 2826.133 | 3.72% |
| 2025-10-28 | 9.700 | 9.730 | -0.010 | -0.10% | 9.700 | 9.890 | 10643 | 1042.159 | 1.39% |
| 2025-10-27 | 9.790 | 9.740 | 0.060 | 0.62% | 9.670 | 9.850 | 10544 | 1029.237 | 1.37% |
| 2025-10-24 | 9.700 | 9.680 | 0.030 | 0.31% | 9.620 | 9.740 | 8413 | 814.196 | 1.10% |
| 2025-10-23 | 9.790 | 9.650 | -0.180 | -1.83% | 9.610 | 9.820 | 12165 | 1175.255 | 1.58% |
| 2025-10-22 | 9.850 | 9.830 | -0.060 | -0.61% | 9.620 | 9.940 | 24366 | 2390.226 | 3.17% |
| 2025-10-21 | 9.660 | 9.890 | 0.200 | 2.06% | 9.530 | 9.980 | 32981 | 3215.002 | 4.29% |
| 2025-10-20 | 9.800 | 9.690 | -0.100 | -1.02% | 9.490 | 9.930 | 32910 | 3161.612 | 4.28% |
| 2025-10-17 | 9.760 | 9.790 | 0.280 | 2.94% | 9.710 | 10.080 | 62700 | 6192.496 | 8.16% |
| 2025-10-16 | 9.480 | 9.510 | 0.020 | 0.21% | 9.370 | 9.650 | 11731 | 1113.995 | 1.53% |
深证大盘股票行情在线 K线走势图
摩尔线程(920729)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
