摩尔线程(920866)股票行情
摩尔线程(920866)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 | 8.460 | 8.510 | 0.050 | 0.59% | 8.460 | 8.630 | 21070 | 1801.840 | 2.25% |
| 2026-02-05 | 8.740 | 8.460 | -0.280 | -3.20% | 8.460 | 8.770 | 27633 | 2377.378 | 2.95% |
| 2026-02-04 | 8.710 | 8.740 | 0.030 | 0.34% | 8.630 | 8.930 | 43028 | 3776.341 | 4.60% |
| 2026-02-03 | 8.660 | 8.710 | 0.100 | 1.16% | 8.500 | 8.750 | 34967 | 3011.547 | 3.74% |
| 2026-02-02 | 9.150 | 8.610 | -0.650 | -7.02% | 8.610 | 9.200 | 74217 | 6482.239 | 7.93% |
| 2026-01-30 | 9.070 | 9.260 | 0.200 | 2.21% | 8.980 | 9.850 | 126325 | 11983.891 | 13.49% |
| 2026-01-29 | 9.010 | 9.060 | 0.000 | 0.00% | 8.890 | 9.330 | 54531 | 4935.525 | 5.83% |
| 2026-01-28 | 8.760 | 9.060 | 0.290 | 3.31% | 8.720 | 9.180 | 65867 | 5952.891 | 7.04% |
| 2026-01-27 | 8.870 | 8.770 | -0.120 | -1.35% | 8.710 | 8.880 | 23759 | 2088.424 | 2.54% |
| 2026-01-26 | 8.830 | 8.890 | 0.090 | 1.02% | 8.690 | 8.890 | 24223 | 2130.107 | 2.59% |
| 2026-01-23 | 8.790 | 8.800 | 0.000 | 0.00% | 8.760 | 8.900 | 23861 | 2106.796 | 2.55% |
| 2026-01-22 | 8.700 | 8.800 | 0.100 | 1.15% | 8.650 | 8.860 | 23867 | 2092.110 | 2.55% |
| 2026-01-21 | 8.570 | 8.700 | 0.130 | 1.52% | 8.550 | 8.700 | 29074 | 2514.721 | 3.11% |
| 2026-01-20 | 8.560 | 8.570 | 0.030 | 0.35% | 8.520 | 8.620 | 10594 | 906.254 | 1.13% |
| 2026-01-19 | 8.560 | 8.540 | 0.010 | 0.12% | 8.490 | 8.590 | 12850 | 1097.375 | 1.37% |
| 2026-01-16 | 8.630 | 8.530 | -0.100 | -1.16% | 8.500 | 8.680 | 15563 | 1336.156 | 1.66% |
| 2026-01-15 | 8.600 | 8.630 | -0.020 | -0.23% | 8.530 | 8.810 | 21551 | 1875.613 | 2.30% |
| 2026-01-14 | 8.550 | 8.650 | 0.080 | 0.93% | 8.450 | 8.720 | 27371 | 2355.238 | 2.92% |
| 2026-01-13 | 8.620 | 8.570 | -0.050 | -0.58% | 8.530 | 8.830 | 30127 | 2618.090 | 3.22% |
| 2026-01-12 | 8.440 | 8.620 | 0.200 | 2.38% | 8.380 | 8.620 | 22771 | 1937.338 | 2.43% |
| 2026-01-09 | 8.370 | 8.420 | 0.050 | 0.60% | 8.290 | 8.490 | 16062 | 1346.239 | 1.72% |
| 2026-01-08 | 8.250 | 8.370 | 0.120 | 1.45% | 8.230 | 8.410 | 14550 | 1211.028 | 1.55% |
| 2026-01-07 | 8.350 | 8.250 | -0.110 | -1.32% | 8.240 | 8.460 | 15902 | 1332.390 | 1.70% |
| 2026-01-06 | 8.220 | 8.360 | 0.150 | 1.83% | 8.200 | 8.410 | 16383 | 1364.280 | 1.75% |
| 2026-01-05 | 8.180 | 8.210 | 0.050 | 0.61% | 8.120 | 8.230 | 12148 | 994.265 | 1.30% |
| 2025-12-31 | 8.170 | 8.160 | 0.000 | 0.00% | 8.110 | 8.230 | 8331 | 679.751 | 0.89% |
| 2025-12-30 | 8.150 | 8.160 | 0.010 | 0.12% | 8.090 | 8.240 | 16527 | 1347.996 | 1.77% |
| 2025-12-29 | 8.440 | 8.150 | -0.250 | -2.98% | 8.150 | 8.440 | 14809 | 1216.911 | 1.58% |
| 2025-12-26 | 8.390 | 8.400 | -0.030 | -0.36% | 8.350 | 8.480 | 10114 | 850.159 | 1.08% |
| 2025-12-25 | 8.430 | 8.430 | 0.000 | 0.00% | 8.340 | 8.500 | 11855 | 996.269 | 1.27% |
| 2025-12-24 | 8.450 | 8.430 | -0.020 | -0.24% | 8.310 | 8.520 | 10790 | 910.066 | 1.15% |
| 2025-12-23 | 8.620 | 8.450 | -0.190 | -2.20% | 8.420 | 8.780 | 22360 | 1915.066 | 2.39% |
| 2025-12-22 | 8.450 | 8.640 | 0.190 | 2.25% | 8.380 | 8.720 | 26157 | 2249.881 | 2.79% |
| 2025-12-19 | 8.410 | 8.450 | 0.040 | 0.48% | 8.340 | 8.510 | 16753 | 1416.777 | 1.79% |
| 2025-12-18 | 8.340 | 8.410 | 0.020 | 0.24% | 8.330 | 8.470 | 12529 | 1050.809 | 1.34% |
| 2025-12-17 | 8.270 | 8.390 | 0.090 | 1.08% | 8.260 | 8.400 | 16113 | 1344.356 | 1.72% |
| 2025-12-16 | 8.210 | 8.300 | 0.080 | 0.97% | 8.200 | 8.400 | 16210 | 1348.990 | 1.73% |
| 2025-12-15 | 8.100 | 8.220 | 0.020 | 0.24% | 8.060 | 8.300 | 13550 | 1107.092 | 1.45% |
| 2025-12-12 | 8.190 | 8.200 | -0.040 | -0.49% | 8.150 | 8.380 | 18366 | 1518.617 | 1.96% |
| 2025-12-11 | 8.120 | 8.240 | 0.170 | 2.11% | 7.980 | 8.440 | 23127 | 1907.964 | 2.47% |
| 2025-12-10 | 8.040 | 8.070 | 0.030 | 0.37% | 7.980 | 8.150 | 11272 | 909.360 | 1.20% |
| 2025-12-09 | 8.290 | 8.040 | -0.240 | -2.90% | 8.010 | 8.290 | 9882 | 802.618 | 1.06% |
| 2025-12-08 | 8.180 | 8.280 | 0.140 | 1.72% | 8.140 | 8.280 | 8426 | 693.717 | 0.90% |
| 2025-12-05 | 8.090 | 8.140 | 0.090 | 1.12% | 7.990 | 8.200 | 10376 | 841.769 | 1.11% |
| 2025-12-04 | 8.190 | 8.050 | -0.140 | -1.71% | 8.030 | 8.190 | 15280 | 1237.578 | 1.63% |
| 2025-12-03 | 8.310 | 8.190 | -0.090 | -1.09% | 8.130 | 8.340 | 12700 | 1044.733 | 1.36% |
| 2025-12-02 | 8.400 | 8.280 | -0.120 | -1.43% | 8.250 | 8.400 | 12009 | 1000.584 | 1.28% |
| 2025-12-01 | 8.300 | 8.400 | 0.110 | 1.33% | 8.250 | 8.440 | 22398 | 1872.112 | 2.39% |
| 2025-11-28 | 8.280 | 8.290 | 0.020 | 0.24% | 8.200 | 8.290 | 12092 | 997.716 | 1.29% |
| 2025-11-27 | 8.280 | 8.270 | -0.030 | -0.36% | 8.240 | 8.330 | 7111 | 589.035 | 0.76% |
| 2025-11-26 | 8.360 | 8.300 | 0.000 | 0.00% | 8.240 | 8.430 | 10419 | 868.538 | 1.11% |
| 2025-11-25 | 8.440 | 8.300 | -0.020 | -0.24% | 8.300 | 8.470 | 14477 | 1215.135 | 1.55% |
| 2025-11-24 | 8.490 | 8.320 | 0.020 | 0.24% | 8.160 | 8.490 | 21692 | 1791.478 | 2.32% |
| 2025-11-21 | 8.540 | 8.300 | -0.240 | -2.81% | 8.230 | 8.880 | 38195 | 3280.693 | 4.08% |
| 2025-11-20 | 8.680 | 8.540 | -0.140 | -1.61% | 8.510 | 8.750 | 13458 | 1159.557 | 1.44% |
| 2025-11-19 | 8.690 | 8.680 | -0.010 | -0.12% | 8.530 | 8.740 | 25179 | 2170.698 | 2.69% |
| 2025-11-18 | 8.930 | 8.690 | -0.210 | -2.36% | 8.640 | 8.940 | 20515 | 1795.855 | 2.19% |
| 2025-11-17 | 9.100 | 8.900 | -0.190 | -2.09% | 8.890 | 9.140 | 26843 | 2409.638 | 2.87% |
| 2025-11-14 | 9.170 | 9.090 | -0.060 | -0.66% | 9.080 | 9.220 | 16543 | 1514.854 | 1.77% |
| 2025-11-13 | 9.180 | 9.150 | -0.020 | -0.22% | 9.120 | 9.280 | 23687 | 2177.492 | 2.53% |
| 2025-11-12 | 9.150 | 9.170 | 0.020 | 0.22% | 9.130 | 9.240 | 12832 | 1177.878 | 1.37% |
| 2025-11-11 | 9.170 | 9.150 | 0.030 | 0.33% | 9.060 | 9.210 | 10164 | 929.247 | 1.09% |
| 2025-11-10 | 9.080 | 9.120 | 0.040 | 0.44% | 9.030 | 9.160 | 11565 | 1053.160 | 1.24% |
| 2025-11-07 | 9.130 | 9.080 | -0.070 | -0.77% | 9.080 | 9.240 | 14804 | 1355.070 | 1.58% |
| 2025-11-06 | 9.300 | 9.150 | -0.140 | -1.51% | 9.100 | 9.310 | 22627 | 2079.636 | 2.42% |
| 2025-11-05 | 9.150 | 9.290 | 0.120 | 1.31% | 9.080 | 9.340 | 19635 | 1817.167 | 2.10% |
| 2025-11-04 | 9.280 | 9.170 | -0.110 | -1.19% | 9.060 | 9.320 | 19357 | 1777.638 | 2.07% |
| 2025-11-03 | 9.260 | 9.280 | 0.100 | 1.09% | 9.200 | 9.440 | 28951 | 2698.199 | 3.09% |
| 2025-10-31 | 9.200 | 9.180 | 0.040 | 0.44% | 9.050 | 9.360 | 25213 | 2323.279 | 2.69% |
| 2025-10-30 | 9.330 | 9.140 | -0.200 | -2.14% | 9.120 | 9.450 | 28506 | 2656.393 | 3.05% |
| 2025-10-29 | 9.070 | 9.340 | 0.270 | 2.98% | 8.870 | 9.350 | 29767 | 2724.494 | 3.18% |
| 2025-10-28 | 9.290 | 9.070 | -0.140 | -1.52% | 9.060 | 9.290 | 13474 | 1231.205 | 1.44% |
| 2025-10-27 | 9.100 | 9.210 | 0.140 | 1.54% | 9.070 | 9.230 | 14643 | 1339.679 | 1.56% |
| 2025-10-24 | 9.130 | 9.070 | -0.060 | -0.66% | 9.050 | 9.230 | 11997 | 1094.682 | 1.28% |
| 2025-10-23 | 9.150 | 9.130 | 0.010 | 0.11% | 9.020 | 9.150 | 9434 | 855.499 | 1.01% |
| 2025-10-22 | 9.300 | 9.120 | -0.080 | -0.87% | 9.050 | 9.310 | 26504 | 2435.978 | 2.83% |
| 2025-10-21 | 8.910 | 9.200 | 0.300 | 3.37% | 8.880 | 9.200 | 21667 | 1968.332 | 2.31% |
| 2025-10-20 | 8.930 | 8.900 | 0.000 | 0.00% | 8.830 | 8.990 | 13563 | 1205.998 | 1.45% |
| 2025-10-17 | 9.030 | 8.900 | -0.150 | -1.66% | 8.900 | 9.130 | 21690 | 1963.588 | 2.32% |
| 2025-10-16 | 9.110 | 9.050 | -0.080 | -0.88% | 9.040 | 9.230 | 11090 | 1011.399 | 1.18% |
深证大盘股票行情在线 K线走势图
摩尔线程(920866)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
