摩尔线程(920870)股票行情
摩尔线程(920870)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 |
|---|
| 2026-02-09 | 17.500 | 17.630 | 0.210 | 1.21% | 17.480 | 17.740 | 7097 | 1250.876 | 1.08% |
| 2026-02-06 | 17.370 | 17.420 | -0.030 | -0.17% | 17.370 | 17.680 | 7656 | 1343.277 | 1.16% |
| 2026-02-05 | 17.780 | 17.450 | -0.320 | -1.80% | 17.450 | 17.780 | 8446 | 1485.002 | 1.28% |
| 2026-02-04 | 17.700 | 17.770 | 0.000 | 0.00% | 17.610 | 17.920 | 7525 | 1337.602 | 1.14% |
| 2026-02-03 | 17.590 | 17.770 | 0.270 | 1.54% | 17.400 | 17.780 | 9466 | 1668.197 | 1.43% |
| 2026-02-02 | 17.740 | 17.500 | -0.140 | -0.79% | 17.410 | 17.780 | 7994 | 1403.458 | 1.21% |
| 2026-01-30 | 18.000 | 17.640 | -0.100 | -0.56% | 17.550 | 18.000 | 8695 | 1543.229 | 1.32% |
| 2026-01-29 | 18.090 | 17.740 | -0.120 | -0.67% | 17.600 | 18.090 | 9799 | 1745.817 | 1.48% |
| 2026-01-28 | 18.220 | 17.860 | -0.320 | -1.76% | 17.810 | 18.440 | 14645 | 2637.266 | 2.22% |
| 2026-01-27 | 18.540 | 18.180 | -0.360 | -1.94% | 17.920 | 18.740 | 15542 | 2825.600 | 2.35% |
| 2026-01-26 | 18.900 | 18.540 | -0.500 | -2.63% | 18.500 | 19.040 | 15194 | 2840.214 | 2.30% |
| 2026-01-23 | 18.620 | 19.040 | 0.420 | 2.26% | 18.620 | 19.100 | 21975 | 4157.529 | 3.33% |
| 2026-01-22 | 18.830 | 18.620 | -0.060 | -0.32% | 18.540 | 18.830 | 10065 | 1878.648 | 1.52% |
| 2026-01-21 | 18.540 | 18.680 | -0.020 | -0.11% | 18.540 | 18.800 | 8912 | 1664.091 | 1.35% |
| 2026-01-20 | 19.070 | 18.700 | -0.200 | -1.06% | 18.550 | 19.070 | 15426 | 2886.114 | 2.34% |
| 2026-01-19 | 19.080 | 18.900 | -0.200 | -1.05% | 18.850 | 19.220 | 11856 | 2258.895 | 1.80% |
| 2026-01-16 | 18.820 | 19.100 | 0.200 | 1.06% | 18.820 | 19.280 | 18443 | 3526.022 | 2.79% |
| 2026-01-15 | 19.080 | 18.900 | -0.460 | -2.38% | 18.810 | 19.390 | 17257 | 3279.348 | 2.61% |
| 2026-01-14 | 19.050 | 19.360 | 0.330 | 1.73% | 18.800 | 19.650 | 34033 | 6550.721 | 5.16% |
| 2026-01-13 | 19.800 | 19.030 | -0.770 | -3.89% | 18.950 | 19.880 | 35226 | 6833.563 | 5.34% |
| 2026-01-12 | 19.010 | 19.800 | 0.800 | 4.21% | 18.650 | 19.820 | 49178 | 9571.648 | 7.45% |
| 2026-01-09 | 18.800 | 19.000 | -0.340 | -1.76% | 18.600 | 19.230 | 42012 | 7944.797 | 6.37% |
| 2026-01-08 | 18.100 | 19.340 | 1.320 | 7.33% | 18.100 | 20.200 | 71812 | 13972.406 | 10.88% |
| 2026-01-07 | 17.880 | 18.020 | 0.100 | 0.56% | 17.870 | 18.150 | 19413 | 3498.643 | 2.94% |
| 2026-01-06 | 17.610 | 17.920 | 0.320 | 1.82% | 17.610 | 17.960 | 17679 | 3157.083 | 2.68% |
| 2026-01-05 | 17.500 | 17.600 | 0.060 | 0.34% | 17.400 | 17.800 | 12393 | 2175.529 | 1.88% |
| 2025-12-31 | 17.880 | 17.540 | -0.320 | -1.79% | 17.530 | 17.990 | 11345 | 2005.761 | 1.72% |
| 2025-12-30 | 17.590 | 17.860 | 0.170 | 0.96% | 17.480 | 18.050 | 17351 | 3087.719 | 2.63% |
| 2025-12-29 | 17.740 | 17.690 | 0.000 | 0.00% | 17.570 | 17.940 | 10534 | 1870.674 | 1.60% |
| 2025-12-26 | 18.070 | 17.690 | -0.250 | -1.39% | 17.680 | 18.090 | 13292 | 2373.866 | 2.01% |
| 2025-12-25 | 18.050 | 17.940 | 0.000 | 0.00% | 17.870 | 18.120 | 9789 | 1761.629 | 1.48% |
| 2025-12-24 | 17.930 | 17.940 | 0.150 | 0.84% | 17.750 | 18.150 | 8255 | 1477.467 | 1.25% |
| 2025-12-23 | 18.340 | 17.790 | -0.390 | -2.15% | 17.770 | 18.340 | 15201 | 2728.778 | 2.30% |
| 2025-12-22 | 18.350 | 18.180 | 0.040 | 0.22% | 17.880 | 18.470 | 14151 | 2566.262 | 2.14% |
| 2025-12-19 | 17.910 | 18.140 | 0.110 | 0.61% | 17.910 | 18.320 | 15347 | 2789.003 | 2.33% |
| 2025-12-18 | 18.010 | 18.030 | 0.000 | 0.00% | 17.880 | 18.180 | 12610 | 2273.350 | 1.91% |
| 2025-12-17 | 18.120 | 18.030 | -0.060 | -0.33% | 17.810 | 18.270 | 12135 | 2179.108 | 1.84% |
| 2025-12-16 | 17.680 | 18.090 | 0.410 | 2.32% | 17.680 | 18.180 | 19654 | 3540.742 | 2.98% |
| 2025-12-15 | 17.600 | 17.680 | 0.000 | 0.00% | 17.470 | 17.990 | 12208 | 2163.664 | 1.85% |
| 2025-12-12 | 17.580 | 17.680 | 0.010 | 0.06% | 17.410 | 18.030 | 18524 | 3297.095 | 2.81% |
| 2025-12-11 | 17.240 | 17.670 | 0.460 | 2.67% | 16.980 | 18.160 | 27356 | 4829.955 | 4.14% |
| 2025-12-10 | 17.540 | 17.210 | -0.330 | -1.88% | 16.900 | 17.540 | 15873 | 2724.493 | 2.40% |
| 2025-12-09 | 17.830 | 17.540 | -0.310 | -1.74% | 17.490 | 17.920 | 9267 | 1635.798 | 1.40% |
| 2025-12-08 | 18.080 | 17.850 | 0.030 | 0.17% | 17.700 | 18.080 | 11336 | 2027.898 | 1.72% |
| 2025-12-05 | 17.630 | 17.820 | 0.280 | 1.60% | 17.310 | 17.920 | 11428 | 2021.550 | 1.73% |
| 2025-12-04 | 17.840 | 17.540 | -0.140 | -0.79% | 17.220 | 18.150 | 18914 | 3337.129 | 2.87% |
| 2025-12-03 | 17.580 | 17.680 | 0.050 | 0.28% | 17.580 | 18.000 | 11724 | 2092.142 | 1.78% |
| 2025-12-02 | 18.130 | 17.630 | -0.380 | -2.11% | 17.580 | 18.130 | 9449 | 1677.623 | 1.43% |
| 2025-12-01 | 17.530 | 18.010 | 0.550 | 3.15% | 17.460 | 18.160 | 12320 | 2207.881 | 1.87% |
| 2025-11-28 | 17.630 | 17.460 | -0.160 | -0.91% | 17.330 | 17.790 | 7782 | 1361.699 | 1.18% |
| 2025-11-27 | 17.510 | 17.620 | 0.010 | 0.06% | 17.510 | 17.970 | 8505 | 1512.177 | 1.29% |
| 2025-11-26 | 18.030 | 17.610 | -0.240 | -1.34% | 17.530 | 18.040 | 8337 | 1482.453 | 1.26% |
| 2025-11-25 | 17.650 | 17.850 | 0.220 | 1.25% | 17.650 | 18.000 | 10058 | 1798.918 | 1.52% |
| 2025-11-24 | 17.450 | 17.630 | 0.240 | 1.38% | 17.380 | 17.770 | 9565 | 1680.861 | 1.45% |
| 2025-11-21 | 17.860 | 17.390 | -0.650 | -3.60% | 17.220 | 18.280 | 16816 | 2952.478 | 2.55% |
| 2025-11-20 | 18.400 | 18.040 | -0.240 | -1.31% | 18.040 | 18.580 | 9998 | 1823.064 | 1.51% |
| 2025-11-19 | 18.620 | 18.280 | -0.380 | -2.04% | 18.140 | 18.770 | 12853 | 2359.215 | 1.95% |
| 2025-11-18 | 18.940 | 18.660 | -0.280 | -1.48% | 18.640 | 19.040 | 12615 | 2366.407 | 1.91% |
| 2025-11-17 | 19.000 | 18.940 | -0.220 | -1.15% | 18.870 | 19.360 | 14294 | 2721.779 | 2.17% |
| 2025-11-14 | 19.590 | 19.160 | -0.480 | -2.44% | 19.160 | 19.650 | 14514 | 2814.254 | 2.20% |
| 2025-11-13 | 19.460 | 19.640 | 0.290 | 1.50% | 19.350 | 19.780 | 14055 | 2758.851 | 2.13% |
| 2025-11-12 | 19.700 | 19.350 | -0.310 | -1.58% | 19.300 | 19.870 | 12147 | 2362.792 | 1.84% |
| 2025-11-11 | 19.530 | 19.660 | 0.100 | 0.51% | 19.360 | 19.760 | 13290 | 2601.592 | 2.01% |
| 2025-11-10 | 19.540 | 19.560 | 0.040 | 0.20% | 19.250 | 19.740 | 15002 | 2918.562 | 2.27% |
| 2025-11-07 | 19.730 | 19.520 | -0.210 | -1.06% | 19.520 | 19.880 | 14676 | 2887.335 | 2.22% |
| 2025-11-06 | 19.930 | 19.730 | -0.140 | -0.70% | 19.490 | 20.140 | 19712 | 3901.254 | 2.99% |
| 2025-11-05 | 19.680 | 19.870 | -0.100 | -0.50% | 19.560 | 20.060 | 14461 | 2873.725 | 2.19% |
| 2025-11-04 | 20.210 | 19.970 | -0.310 | -1.53% | 19.690 | 20.310 | 21291 | 4247.935 | 3.23% |
| 2025-11-03 | 20.670 | 20.280 | -0.520 | -2.50% | 20.150 | 20.800 | 27690 | 5637.988 | 4.20% |
| 2025-10-31 | 20.180 | 20.800 | 0.420 | 2.06% | 20.110 | 21.050 | 41444 | 8558.943 | 6.28% |
| 2025-10-30 | 20.840 | 20.380 | -0.460 | -2.21% | 20.370 | 21.880 | 64867 | 13713.208 | 9.83% |
| 2025-10-29 | 19.600 | 20.840 | 1.300 | 6.65% | 19.470 | 20.880 | 51203 | 10441.622 | 7.76% |
| 2025-10-28 | 19.980 | 19.540 | -0.490 | -2.45% | 19.520 | 20.120 | 21747 | 4299.831 | 3.29% |
| 2025-10-27 | 20.130 | 20.030 | -0.120 | -0.60% | 19.830 | 20.320 | 21883 | 4379.976 | 3.32% |
| 2025-10-24 | 19.580 | 20.150 | 0.760 | 3.92% | 19.390 | 20.350 | 35683 | 7154.921 | 5.41% |
| 2025-10-23 | 19.720 | 19.390 | -0.660 | -3.29% | 19.320 | 19.990 | 25919 | 5062.576 | 3.93% |
| 2025-10-22 | 19.450 | 20.050 | 0.600 | 3.08% | 19.200 | 20.880 | 42526 | 8578.931 | 6.44% |
| 2025-10-21 | 18.920 | 19.450 | 0.490 | 2.58% | 18.880 | 19.490 | 18784 | 3624.502 | 2.85% |
| 2025-10-20 | 18.790 | 18.960 | 0.440 | 2.38% | 18.630 | 19.070 | 12850 | 2424.322 | 1.95% |
| 2025-10-17 | 19.210 | 18.520 | -0.510 | -2.68% | 18.510 | 19.210 | 16384 | 3075.133 | 2.48% |
深证大盘股票行情在线 K线走势图
摩尔线程(920870)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
