摩尔线程(920781)股票行情
摩尔线程(920781)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 | 9.010 | 9.090 | 0.090 | 1.00% | 8.920 | 9.240 | 18849 | 1716.132 | 1.85% |
| 2026-02-05 | 9.120 | 9.000 | -0.140 | -1.53% | 8.980 | 9.200 | 12992 | 1177.882 | 1.27% |
| 2026-02-04 | 9.240 | 9.140 | -0.020 | -0.22% | 9.100 | 9.340 | 16424 | 1515.078 | 1.61% |
| 2026-02-03 | 9.050 | 9.160 | 0.150 | 1.66% | 9.020 | 9.200 | 12828 | 1170.752 | 1.26% |
| 2026-02-02 | 9.220 | 9.010 | -0.140 | -1.53% | 9.000 | 9.250 | 17040 | 1553.654 | 1.67% |
| 2026-01-30 | 9.400 | 9.150 | -0.240 | -2.56% | 9.030 | 9.400 | 23881 | 2200.210 | 2.34% |
| 2026-01-29 | 9.610 | 9.390 | -0.180 | -1.88% | 9.390 | 9.640 | 21254 | 2017.875 | 2.08% |
| 2026-01-28 | 9.650 | 9.570 | 0.040 | 0.42% | 9.520 | 9.690 | 20292 | 1949.579 | 1.99% |
| 2026-01-27 | 9.780 | 9.530 | -0.190 | -1.95% | 9.410 | 9.790 | 23316 | 2227.522 | 2.28% |
| 2026-01-26 | 9.990 | 9.720 | -0.270 | -2.70% | 9.690 | 10.010 | 30579 | 2989.864 | 3.00% |
| 2026-01-23 | 10.130 | 9.990 | -0.150 | -1.48% | 9.940 | 10.170 | 39603 | 3958.326 | 3.88% |
| 2026-01-22 | 9.810 | 10.140 | 0.520 | 5.41% | 9.700 | 10.170 | 56270 | 5629.097 | 5.51% |
| 2026-01-21 | 9.780 | 9.620 | -0.100 | -1.03% | 9.590 | 9.800 | 21640 | 2095.517 | 2.12% |
| 2026-01-20 | 9.890 | 9.720 | -0.130 | -1.32% | 9.650 | 9.950 | 21072 | 2054.382 | 2.06% |
| 2026-01-19 | 9.860 | 9.850 | -0.010 | -0.10% | 9.700 | 9.940 | 19219 | 1893.216 | 1.88% |
| 2026-01-16 | 9.830 | 9.860 | 0.070 | 0.72% | 9.740 | 9.990 | 22258 | 2188.560 | 2.18% |
| 2026-01-15 | 10.090 | 9.790 | -0.330 | -3.26% | 9.710 | 10.090 | 40805 | 4037.410 | 4.00% |
| 2026-01-14 | 9.990 | 10.120 | 0.160 | 1.61% | 9.970 | 10.360 | 58941 | 5991.075 | 5.77% |
| 2026-01-13 | 10.480 | 9.960 | -0.470 | -4.51% | 9.880 | 10.600 | 80576 | 8232.037 | 7.89% |
| 2026-01-12 | 9.890 | 10.430 | 0.580 | 5.89% | 9.730 | 10.800 | 105714 | 10826.168 | 10.36% |
| 2026-01-09 | 9.470 | 9.850 | 0.320 | 3.36% | 9.470 | 9.960 | 67682 | 6592.362 | 6.63% |
| 2026-01-08 | 9.310 | 9.530 | 0.170 | 1.82% | 9.250 | 9.860 | 53670 | 5152.597 | 5.26% |
| 2026-01-07 | 9.230 | 9.360 | 0.180 | 1.96% | 9.100 | 9.600 | 42861 | 4027.782 | 4.20% |
| 2026-01-06 | 9.200 | 9.180 | 0.090 | 0.99% | 9.060 | 9.200 | 20219 | 1847.916 | 1.98% |
| 2026-01-05 | 9.180 | 9.090 | 0.130 | 1.45% | 9.020 | 9.200 | 17822 | 1623.399 | 1.75% |
| 2025-12-31 | 9.000 | 8.960 | 0.030 | 0.34% | 8.870 | 9.010 | 14039 | 1255.437 | 1.38% |
| 2025-12-30 | 9.000 | 8.930 | -0.100 | -1.11% | 8.900 | 9.060 | 18034 | 1617.260 | 1.77% |
| 2025-12-29 | 9.210 | 9.030 | -0.180 | -1.95% | 8.980 | 9.220 | 17696 | 1600.973 | 1.73% |
| 2025-12-26 | 9.350 | 9.210 | -0.070 | -0.75% | 9.140 | 9.350 | 20335 | 1879.559 | 1.99% |
| 2025-12-25 | 9.310 | 9.280 | -0.070 | -0.75% | 9.260 | 9.470 | 27567 | 2579.192 | 2.70% |
| 2025-12-24 | 9.320 | 9.350 | 0.090 | 0.97% | 9.210 | 9.540 | 27648 | 2600.071 | 2.71% |
| 2025-12-23 | 9.700 | 9.260 | -0.370 | -3.84% | 9.230 | 9.700 | 33146 | 3111.188 | 3.25% |
| 2025-12-22 | 9.530 | 9.630 | 0.130 | 1.37% | 9.460 | 9.740 | 43168 | 4145.491 | 4.23% |
| 2025-12-19 | 9.400 | 9.500 | 0.300 | 3.26% | 9.400 | 9.940 | 57528 | 5540.810 | 5.64% |
| 2025-12-18 | 9.260 | 9.200 | -0.090 | -0.97% | 9.140 | 9.330 | 28822 | 2654.379 | 2.82% |
| 2025-12-17 | 9.530 | 9.290 | -0.240 | -2.52% | 9.120 | 9.530 | 37422 | 3469.926 | 3.67% |
| 2025-12-16 | 9.480 | 9.530 | 0.020 | 0.21% | 9.400 | 9.760 | 38223 | 3646.889 | 3.74% |
| 2025-12-15 | 9.830 | 9.510 | -0.310 | -3.16% | 9.420 | 10.100 | 68026 | 6526.869 | 6.66% |
| 2025-12-12 | 8.970 | 9.820 | 0.810 | 8.99% | 8.930 | 10.420 | 139473 | 13741.685 | 13.66% |
| 2025-12-11 | 8.700 | 9.010 | 0.330 | 3.80% | 8.510 | 9.290 | 50703 | 4547.833 | 4.97% |
| 2025-12-10 | 8.710 | 8.680 | -0.040 | -0.46% | 8.610 | 8.830 | 16827 | 1466.528 | 1.65% |
| 2025-12-09 | 8.930 | 8.720 | -0.180 | -2.02% | 8.700 | 9.010 | 19439 | 1714.908 | 1.90% |
| 2025-12-08 | 8.980 | 8.900 | 0.100 | 1.14% | 8.850 | 9.030 | 18140 | 1617.614 | 1.78% |
| 2025-12-05 | 8.630 | 8.800 | 0.180 | 2.09% | 8.600 | 8.900 | 19256 | 1686.935 | 1.89% |
| 2025-12-04 | 8.880 | 8.620 | -0.260 | -2.93% | 8.620 | 8.890 | 19097 | 1669.070 | 1.87% |
| 2025-12-03 | 9.000 | 8.880 | -0.060 | -0.67% | 8.850 | 9.070 | 18338 | 1644.489 | 1.80% |
| 2025-12-02 | 9.230 | 8.940 | -0.210 | -2.30% | 8.930 | 9.250 | 18671 | 1684.298 | 1.83% |
| 2025-12-01 | 8.910 | 9.150 | 0.260 | 2.92% | 8.890 | 9.230 | 25387 | 2308.257 | 2.49% |
| 2025-11-28 | 9.100 | 8.890 | -0.120 | -1.33% | 8.800 | 9.100 | 17509 | 1552.326 | 1.72% |
| 2025-11-27 | 9.180 | 9.010 | -0.170 | -1.85% | 8.920 | 9.180 | 22667 | 2047.545 | 2.22% |
| 2025-11-26 | 9.380 | 9.180 | -0.160 | -1.71% | 9.050 | 9.390 | 25967 | 2386.094 | 2.54% |
| 2025-11-25 | 9.250 | 9.340 | 0.130 | 1.41% | 9.220 | 9.370 | 19138 | 1780.377 | 1.87% |
| 2025-11-24 | 9.130 | 9.210 | 0.120 | 1.32% | 9.080 | 9.250 | 22189 | 2038.855 | 2.17% |
| 2025-11-21 | 9.570 | 9.090 | -0.480 | -5.02% | 9.010 | 9.600 | 31845 | 2929.510 | 3.12% |
| 2025-11-20 | 9.770 | 9.570 | -0.130 | -1.34% | 9.530 | 9.820 | 17779 | 1709.869 | 1.74% |
| 2025-11-19 | 10.020 | 9.700 | -0.220 | -2.22% | 9.600 | 10.020 | 27117 | 2647.594 | 2.66% |
| 2025-11-18 | 10.100 | 9.920 | -0.140 | -1.39% | 9.900 | 10.100 | 18506 | 1840.984 | 1.81% |
| 2025-11-17 | 10.200 | 10.060 | -0.090 | -0.89% | 10.030 | 10.210 | 18155 | 1832.144 | 1.78% |
| 2025-11-14 | 10.310 | 10.150 | -0.170 | -1.65% | 10.130 | 10.440 | 21325 | 2190.666 | 2.09% |
| 2025-11-13 | 10.310 | 10.320 | 0.030 | 0.29% | 10.240 | 10.440 | 23864 | 2466.252 | 2.34% |
| 2025-11-12 | 10.500 | 10.290 | -0.180 | -1.72% | 10.260 | 10.510 | 17978 | 1863.866 | 1.76% |
| 2025-11-11 | 10.470 | 10.470 | 0.080 | 0.77% | 10.380 | 10.510 | 16125 | 1682.816 | 1.58% |
| 2025-11-10 | 10.430 | 10.390 | -0.040 | -0.38% | 10.200 | 10.500 | 21733 | 2251.233 | 2.13% |
| 2025-11-07 | 10.640 | 10.430 | -0.160 | -1.51% | 10.370 | 10.640 | 24087 | 2527.893 | 2.36% |
| 2025-11-06 | 10.660 | 10.590 | -0.130 | -1.21% | 10.570 | 10.870 | 33451 | 3578.111 | 3.28% |
| 2025-11-05 | 10.480 | 10.720 | 0.230 | 2.19% | 10.320 | 10.770 | 31505 | 3342.333 | 3.09% |
| 2025-11-04 | 10.700 | 10.490 | -0.130 | -1.22% | 10.400 | 10.830 | 34627 | 3656.864 | 3.39% |
| 2025-11-03 | 11.080 | 10.620 | 0.120 | 1.14% | 10.530 | 11.260 | 73886 | 8106.687 | 7.24% |
| 2025-10-31 | 10.460 | 10.500 | 0.040 | 0.38% | 10.300 | 10.760 | 28018 | 2952.328 | 2.74% |
| 2025-10-30 | 10.690 | 10.460 | -0.300 | -2.79% | 10.250 | 10.950 | 46104 | 4912.372 | 4.52% |
| 2025-10-29 | 10.370 | 10.760 | 0.410 | 3.96% | 10.140 | 10.860 | 46042 | 4844.087 | 4.51% |
| 2025-10-28 | 10.420 | 10.350 | -0.030 | -0.29% | 10.260 | 10.620 | 28300 | 2956.864 | 2.77% |
| 2025-10-27 | 10.380 | 10.380 | 0.070 | 0.68% | 10.260 | 10.460 | 24738 | 2562.529 | 2.42% |
| 2025-10-24 | 10.540 | 10.310 | -0.180 | -1.72% | 10.290 | 10.540 | 32685 | 3402.556 | 3.20% |
| 2025-10-23 | 10.560 | 10.490 | -0.170 | -1.59% | 10.200 | 10.680 | 39096 | 4057.719 | 3.83% |
| 2025-10-22 | 10.680 | 10.660 | -0.290 | -2.65% | 10.500 | 10.960 | 79534 | 8528.164 | 7.79% |
| 2025-10-21 | 10.150 | 10.950 | 0.920 | 9.17% | 9.960 | 11.050 | 106410 | 11368.845 | 10.42% |
| 2025-10-20 | 9.950 | 10.030 | 0.180 | 1.83% | 9.750 | 10.080 | 24924 | 2457.857 | 2.44% |
| 2025-10-17 | 10.010 | 9.850 | -0.130 | -1.30% | 9.850 | 10.040 | 22267 | 2213.851 | 2.18% |
| 2025-10-16 | 10.360 | 9.980 | -0.380 | -3.67% | 9.960 | 10.490 | 40962 | 4167.973 | 4.01% |
深证大盘股票行情在线 K线走势图
摩尔线程(920781)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
