摩尔线程(920826)股票行情
摩尔线程(920826)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 | 13.580 | 13.400 | -0.160 | -1.18% | 13.350 | 13.720 | 37053 | 4996.410 | 5.93% |
| 2026-02-05 | 13.340 | 13.560 | 0.170 | 1.27% | 13.300 | 13.980 | 61224 | 8402.072 | 9.80% |
| 2026-02-04 | 13.560 | 13.390 | -0.080 | -0.59% | 13.380 | 13.630 | 28969 | 3915.236 | 4.64% |
| 2026-02-03 | 13.430 | 13.470 | 0.090 | 0.67% | 13.240 | 13.530 | 36855 | 4919.888 | 5.90% |
| 2026-02-02 | 13.400 | 13.380 | -0.160 | -1.18% | 13.310 | 13.760 | 39992 | 5413.041 | 6.40% |
| 2026-01-30 | 13.900 | 13.540 | -0.510 | -3.63% | 13.540 | 14.120 | 58404 | 8054.518 | 9.35% |
| 2026-01-29 | 13.590 | 14.050 | 0.430 | 3.16% | 13.460 | 14.070 | 77961 | 10766.022 | 12.48% |
| 2026-01-28 | 13.560 | 13.620 | 0.040 | 0.29% | 13.510 | 13.770 | 41633 | 5685.716 | 6.66% |
| 2026-01-27 | 13.750 | 13.580 | -0.150 | -1.09% | 13.360 | 13.790 | 44976 | 6110.689 | 7.20% |
| 2026-01-26 | 14.060 | 13.730 | -0.500 | -3.51% | 13.600 | 14.120 | 68991 | 9587.762 | 11.04% |
| 2026-01-23 | 14.560 | 14.230 | 0.110 | 0.78% | 14.220 | 14.690 | 78044 | 11222.449 | 12.49% |
| 2026-01-22 | 14.090 | 14.120 | -0.090 | -0.63% | 14.050 | 14.220 | 37571 | 5303.436 | 6.01% |
| 2026-01-21 | 14.440 | 14.210 | -0.290 | -2.00% | 14.020 | 14.700 | 81926 | 11634.769 | 13.11% |
| 2026-01-20 | 14.200 | 14.500 | 0.250 | 1.75% | 14.080 | 14.880 | 124312 | 18046.375 | 19.90% |
| 2026-01-19 | 14.120 | 14.250 | 0.180 | 1.28% | 13.950 | 14.280 | 52590 | 7450.016 | 8.42% |
| 2026-01-16 | 14.050 | 14.070 | 0.020 | 0.14% | 13.890 | 14.160 | 48809 | 6844.519 | 7.81% |
| 2026-01-15 | 14.150 | 14.050 | -0.120 | -0.85% | 14.020 | 14.450 | 64668 | 9197.560 | 10.35% |
| 2026-01-14 | 13.920 | 14.170 | 0.140 | 1.00% | 13.800 | 14.200 | 83644 | 11697.152 | 13.39% |
| 2026-01-13 | 14.390 | 14.030 | -0.420 | -2.91% | 14.020 | 14.880 | 108328 | 15707.398 | 17.34% |
| 2026-01-12 | 13.900 | 14.450 | 0.440 | 3.14% | 13.860 | 14.470 | 97489 | 13860.313 | 15.60% |
| 2026-01-09 | 13.910 | 14.010 | -0.050 | -0.36% | 13.860 | 14.200 | 68345 | 9590.861 | 10.94% |
| 2026-01-08 | 13.900 | 14.060 | 0.120 | 0.86% | 13.560 | 14.150 | 82002 | 11368.411 | 13.13% |
| 2026-01-07 | 13.870 | 13.940 | 0.090 | 0.65% | 13.810 | 14.160 | 58901 | 8243.687 | 9.43% |
| 2026-01-06 | 13.470 | 13.850 | 0.380 | 2.82% | 13.410 | 13.980 | 59027 | 8120.201 | 9.45% |
| 2026-01-05 | 13.400 | 13.470 | 0.140 | 1.05% | 13.250 | 13.470 | 26868 | 3595.095 | 4.30% |
| 2025-12-31 | 13.550 | 13.330 | -0.190 | -1.41% | 13.330 | 13.610 | 29991 | 4018.420 | 4.80% |
| 2025-12-30 | 13.450 | 13.520 | 0.070 | 0.52% | 13.350 | 13.600 | 32097 | 4329.125 | 5.14% |
| 2025-12-29 | 13.700 | 13.450 | -0.270 | -1.97% | 13.440 | 13.750 | 45355 | 6140.983 | 7.26% |
| 2025-12-26 | 13.840 | 13.720 | -0.090 | -0.65% | 13.690 | 14.000 | 50100 | 6925.375 | 8.02% |
| 2025-12-25 | 14.030 | 13.810 | -0.180 | -1.29% | 13.780 | 14.190 | 58025 | 8075.605 | 9.29% |
| 2025-12-24 | 13.940 | 13.990 | -0.080 | -0.57% | 13.850 | 14.190 | 51289 | 7169.330 | 8.21% |
| 2025-12-23 | 14.680 | 14.070 | -0.630 | -4.29% | 14.070 | 14.780 | 81794 | 11706.352 | 13.09% |
| 2025-12-22 | 14.500 | 14.700 | 0.020 | 0.14% | 14.290 | 14.760 | 92925 | 13438.226 | 14.87% |
| 2025-12-19 | 14.150 | 14.680 | 0.490 | 3.45% | 13.900 | 14.950 | 141960 | 20573.396 | 22.72% |
| 2025-12-18 | 14.020 | 14.190 | -0.130 | -0.91% | 13.700 | 14.600 | 116058 | 16425.775 | 18.58% |
| 2025-12-17 | 14.870 | 14.320 | -0.150 | -1.04% | 14.000 | 15.500 | 192902 | 28514.525 | 30.88% |
| 2025-12-16 | 14.130 | 14.470 | 0.560 | 4.03% | 13.980 | 14.980 | 180351 | 26222.641 | 28.87% |
| 2025-12-15 | 13.650 | 13.910 | 0.270 | 1.98% | 13.650 | 14.370 | 121864 | 17078.129 | 19.51% |
| 2025-12-12 | 13.540 | 13.640 | -0.060 | -0.44% | 13.320 | 13.940 | 86768 | 11878.053 | 13.89% |
| 2025-12-11 | 13.250 | 13.700 | 0.230 | 1.71% | 13.060 | 14.080 | 115643 | 15565.719 | 18.51% |
| 2025-12-10 | 13.580 | 13.470 | -0.020 | -0.15% | 13.450 | 14.250 | 96269 | 13323.060 | 15.41% |
| 2025-12-09 | 13.580 | 13.490 | -0.250 | -1.82% | 13.260 | 13.930 | 79409 | 10787.021 | 12.71% |
| 2025-12-08 | 13.470 | 13.740 | 0.210 | 1.55% | 13.370 | 13.870 | 70130 | 9515.284 | 11.23% |
| 2025-12-05 | 13.360 | 13.530 | 0.170 | 1.27% | 13.300 | 13.660 | 56491 | 7638.245 | 9.04% |
| 2025-12-04 | 14.000 | 13.360 | -0.920 | -6.44% | 13.320 | 14.160 | 90811 | 12425.045 | 14.54% |
| 2025-12-03 | 13.830 | 14.280 | 0.450 | 3.25% | 13.670 | 14.430 | 130978 | 18441.348 | 20.96% |
| 2025-12-02 | 13.610 | 13.830 | 0.130 | 0.95% | 13.520 | 14.300 | 98102 | 13648.056 | 15.70% |
| 2025-12-01 | 13.300 | 13.700 | 0.330 | 2.47% | 13.210 | 13.740 | 64461 | 8729.170 | 10.32% |
| 2025-11-28 | 13.210 | 13.370 | 0.180 | 1.36% | 13.050 | 13.570 | 59722 | 7965.010 | 9.56% |
| 2025-11-27 | 13.500 | 13.190 | -0.560 | -4.07% | 13.110 | 13.790 | 82414 | 11015.120 | 13.19% |
| 2025-11-26 | 13.230 | 13.750 | 0.480 | 3.62% | 13.220 | 13.960 | 113871 | 15437.025 | 18.23% |
| 2025-11-25 | 13.040 | 13.270 | 0.140 | 1.07% | 12.880 | 13.400 | 65777 | 8627.192 | 10.53% |
| 2025-11-24 | 13.000 | 13.130 | 0.070 | 0.54% | 12.850 | 13.230 | 55658 | 7263.066 | 8.91% |
| 2025-11-21 | 13.300 | 13.060 | -0.530 | -3.90% | 13.000 | 13.840 | 99441 | 13335.625 | 15.92% |
| 2025-11-20 | 14.600 | 13.590 | -1.350 | -9.04% | 13.570 | 14.680 | 164744 | 23154.699 | 26.37% |
| 2025-11-19 | 13.800 | 14.940 | 1.110 | 8.03% | 13.420 | 15.660 | 204802 | 30196.340 | 32.78% |
| 2025-11-18 | 13.800 | 13.830 | -0.300 | -2.12% | 13.620 | 14.100 | 85805 | 11831.190 | 13.73% |
| 2025-11-17 | 15.050 | 14.130 | 0.220 | 1.58% | 14.050 | 15.780 | 112699 | 16470.658 | 18.04% |
| 2025-11-14 | 14.430 | 13.910 | -0.770 | -5.25% | 13.900 | 14.880 | 119083 | 16961.287 | 19.06% |
| 2025-11-13 | 14.500 | 14.680 | -0.020 | -0.14% | 14.450 | 15.050 | 128088 | 18859.215 | 20.50% |
| 2025-11-12 | 15.390 | 14.700 | -1.160 | -7.31% | 14.500 | 15.800 | 192611 | 29120.510 | 30.83% |
| 2025-11-11 | 14.710 | 15.860 | 0.740 | 4.89% | 14.660 | 16.760 | 270204 | 41893.391 | 43.25% |
| 2025-11-10 | 13.980 | 15.120 | 1.220 | 8.78% | 13.750 | 16.500 | 253855 | 38295.367 | 40.63% |
| 2025-11-07 | 13.950 | 13.900 | -0.230 | -1.63% | 13.860 | 14.490 | 87550 | 12426.536 | 14.01% |
| 2025-11-06 | 13.970 | 14.130 | 0.010 | 0.07% | 13.750 | 14.460 | 110734 | 15599.699 | 17.72% |
| 2025-11-05 | 13.530 | 14.120 | 0.500 | 3.67% | 13.450 | 14.880 | 149179 | 21290.957 | 23.88% |
| 2025-11-04 | 13.610 | 13.620 | -0.130 | -0.95% | 13.340 | 13.660 | 46197 | 6244.817 | 7.39% |
| 2025-11-03 | 13.410 | 13.750 | 0.160 | 1.18% | 13.410 | 14.050 | 79125 | 10859.993 | 12.67% |
| 2025-10-31 | 13.150 | 13.590 | 0.540 | 4.14% | 13.060 | 13.630 | 64897 | 8748.702 | 10.39% |
| 2025-10-30 | 13.330 | 13.050 | -0.320 | -2.39% | 13.030 | 13.670 | 71623 | 9592.864 | 11.90% |
| 2025-10-29 | 13.000 | 13.370 | 0.290 | 2.22% | 12.500 | 13.480 | 80636 | 10435.406 | 13.40% |
| 2025-10-28 | 13.140 | 13.080 | -0.110 | -0.83% | 13.000 | 13.300 | 28308 | 3724.246 | 4.70% |
| 2025-10-27 | 13.060 | 13.190 | 0.190 | 1.46% | 12.920 | 13.330 | 35178 | 4625.242 | 5.85% |
| 2025-10-24 | 12.950 | 13.000 | 0.100 | 0.78% | 12.830 | 13.010 | 28095 | 3629.408 | 4.67% |
| 2025-10-23 | 13.000 | 12.900 | -0.200 | -1.53% | 12.790 | 13.260 | 31036 | 4033.226 | 5.16% |
| 2025-10-22 | 12.980 | 13.100 | 0.120 | 0.92% | 12.950 | 13.450 | 55805 | 7379.505 | 9.27% |
| 2025-10-21 | 12.590 | 12.980 | 0.410 | 3.26% | 12.500 | 12.990 | 39154 | 5012.379 | 6.51% |
| 2025-10-20 | 12.650 | 12.570 | -0.050 | -0.40% | 12.480 | 12.760 | 30243 | 3804.513 | 5.03% |
| 2025-10-17 | 12.800 | 12.620 | -0.130 | -1.02% | 12.540 | 13.000 | 32571 | 4147.397 | 5.41% |
| 2025-10-16 | 13.100 | 12.750 | -0.610 | -4.57% | 12.720 | 13.360 | 58788 | 7659.625 | 9.77% |
深证大盘股票行情在线 K线走势图
摩尔线程(920826)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
