摩尔线程(920873)股票行情
摩尔线程(920873)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 |
|---|
| 2026-02-27 | 8.070 | 8.020 | -0.060 | -0.74% | 7.960 | 8.100 | 13185 | 1055.597 | 1.10% |
| 2026-02-26 | 8.150 | 8.080 | -0.050 | -0.62% | 8.040 | 8.150 | 18430 | 1490.599 | 1.54% |
| 2026-02-25 | 8.030 | 8.130 | 0.170 | 2.14% | 7.960 | 8.200 | 27334 | 2217.058 | 2.28% |
| 2026-02-24 | 7.950 | 7.960 | 0.040 | 0.51% | 7.920 | 8.020 | 14592 | 1162.449 | 1.22% |
| 2026-02-13 | 7.850 | 7.920 | 0.070 | 0.89% | 7.800 | 8.140 | 35156 | 2805.497 | 2.93% |
| 2026-02-12 | 7.910 | 7.850 | 0.000 | 0.00% | 7.760 | 7.910 | 13551 | 1057.384 | 1.13% |
| 2026-02-11 | 7.990 | 7.850 | -0.110 | -1.38% | 7.820 | 8.030 | 18528 | 1466.399 | 1.55% |
| 2026-02-10 | 8.000 | 7.960 | -0.030 | -0.38% | 7.910 | 8.030 | 15002 | 1194.023 | 1.25% |
| 2026-02-09 | 7.980 | 7.990 | 0.090 | 1.14% | 7.920 | 8.060 | 22162 | 1772.700 | 1.85% |
| 2026-02-06 | 7.970 | 7.900 | -0.020 | -0.25% | 7.900 | 8.050 | 13755 | 1095.647 | 1.15% |
| 2026-02-05 | 8.130 | 7.920 | -0.230 | -2.82% | 7.900 | 8.150 | 22631 | 1810.628 | 1.89% |
| 2026-02-04 | 8.100 | 8.150 | 0.010 | 0.12% | 8.030 | 8.290 | 21027 | 1716.120 | 1.76% |
| 2026-02-03 | 8.090 | 8.140 | 0.080 | 0.99% | 8.050 | 8.300 | 16825 | 1369.340 | 1.53% |
| 2026-02-02 | 8.150 | 8.060 | -0.160 | -1.95% | 8.040 | 8.350 | 26380 | 2162.062 | 2.39% |
| 2026-01-30 | 8.370 | 8.220 | -0.180 | -2.14% | 8.130 | 8.480 | 27638 | 2294.341 | 2.51% |
| 2026-01-29 | 8.290 | 8.400 | 0.100 | 1.20% | 8.000 | 8.600 | 38792 | 3251.510 | 3.52% |
| 2026-01-28 | 8.230 | 8.300 | -0.060 | -0.72% | 8.220 | 8.420 | 23428 | 1947.280 | 2.13% |
| 2026-01-27 | 8.510 | 8.360 | -0.110 | -1.30% | 8.210 | 8.530 | 37212 | 3099.676 | 3.38% |
| 2026-01-26 | 8.800 | 8.470 | -0.280 | -3.20% | 8.350 | 8.800 | 49243 | 4177.889 | 4.47% |
| 2026-01-23 | 9.040 | 8.750 | -0.260 | -2.89% | 8.750 | 9.040 | 67890 | 6020.705 | 6.16% |
| 2026-01-22 | 8.750 | 9.010 | 0.210 | 2.39% | 8.720 | 9.120 | 75394 | 6757.090 | 6.84% |
| 2026-01-21 | 8.740 | 8.800 | 0.010 | 0.11% | 8.690 | 9.010 | 42468 | 3769.405 | 3.85% |
| 2026-01-20 | 9.050 | 8.790 | -0.010 | -0.11% | 8.730 | 9.150 | 45576 | 4033.630 | 4.14% |
| 2026-01-19 | 8.630 | 8.800 | 0.130 | 1.50% | 8.510 | 9.160 | 100352 | 8957.375 | 9.11% |
| 2026-01-16 | 8.650 | 8.670 | 0.140 | 1.64% | 8.500 | 8.900 | 63066 | 5486.309 | 5.72% |
| 2026-01-15 | 8.910 | 8.530 | -0.340 | -3.83% | 8.500 | 9.250 | 114639 | 10222.394 | 10.40% |
| 2026-01-14 | 8.550 | 8.870 | 0.270 | 3.14% | 8.360 | 9.050 | 125995 | 11007.168 | 11.43% |
| 2026-01-13 | 8.190 | 8.600 | 0.410 | 5.01% | 8.120 | 8.600 | 92331 | 7762.207 | 8.38% |
| 2026-01-12 | 7.990 | 8.190 | 0.230 | 2.89% | 7.900 | 8.190 | 46733 | 3760.814 | 4.24% |
| 2026-01-09 | 8.100 | 7.960 | -0.110 | -1.36% | 7.880 | 8.100 | 39560 | 3152.597 | 3.59% |
| 2026-01-08 | 7.810 | 8.070 | 0.220 | 2.80% | 7.810 | 8.090 | 46531 | 3721.005 | 4.22% |
| 2026-01-07 | 7.810 | 7.850 | 0.070 | 0.90% | 7.790 | 7.940 | 26333 | 2071.104 | 2.39% |
| 2026-01-06 | 7.790 | 7.780 | 0.050 | 0.65% | 7.710 | 7.820 | 19933 | 1547.740 | 1.81% |
| 2026-01-05 | 7.720 | 7.730 | -0.010 | -0.13% | 7.670 | 7.800 | 16741 | 1295.431 | 1.52% |
| 2025-12-31 | 7.670 | 7.740 | 0.160 | 2.11% | 7.580 | 7.860 | 27077 | 2086.666 | 2.46% |
| 2025-12-30 | 7.720 | 7.580 | -0.070 | -0.92% | 7.560 | 7.720 | 15854 | 1204.202 | 1.44% |
| 2025-12-29 | 7.740 | 7.650 | -0.100 | -1.29% | 7.630 | 7.840 | 28478 | 2193.233 | 2.58% |
| 2025-12-26 | 7.740 | 7.750 | -0.020 | -0.26% | 7.630 | 7.840 | 25161 | 1950.563 | 2.28% |
| 2025-12-25 | 7.730 | 7.770 | 0.050 | 0.65% | 7.730 | 8.040 | 37471 | 2941.680 | 3.40% |
| 2025-12-24 | 7.700 | 7.720 | 0.030 | 0.39% | 7.620 | 7.770 | 11685 | 898.864 | 1.06% |
| 2025-12-23 | 7.820 | 7.690 | -0.090 | -1.16% | 7.660 | 7.820 | 18715 | 1443.607 | 1.70% |
| 2025-12-22 | 7.700 | 7.780 | 0.050 | 0.65% | 7.700 | 7.860 | 23689 | 1848.228 | 2.15% |
| 2025-12-19 | 7.620 | 7.730 | 0.160 | 2.11% | 7.560 | 7.770 | 34972 | 2689.090 | 3.17% |
| 2025-12-18 | 7.600 | 7.570 | -0.010 | -0.13% | 7.510 | 7.610 | 18091 | 1367.932 | 1.64% |
| 2025-12-17 | 7.550 | 7.580 | -0.040 | -0.52% | 7.460 | 7.710 | 30346 | 2298.857 | 2.75% |
| 2025-12-16 | 7.500 | 7.620 | 0.090 | 1.20% | 7.450 | 7.690 | 35297 | 2687.672 | 3.20% |
| 2025-12-15 | 7.520 | 7.530 | 0.010 | 0.13% | 7.350 | 7.590 | 27891 | 2086.371 | 2.53% |
| 2025-12-12 | 7.550 | 7.520 | -0.010 | -0.13% | 7.430 | 7.690 | 31963 | 2415.093 | 2.90% |
| 2025-12-11 | 7.370 | 7.530 | 0.160 | 2.17% | 7.100 | 7.680 | 56900 | 4198.879 | 5.16% |
| 2025-12-10 | 7.220 | 7.370 | 0.140 | 1.94% | 7.180 | 7.410 | 26807 | 1956.531 | 2.43% |
| 2025-12-09 | 7.420 | 7.230 | -0.230 | -3.08% | 7.230 | 7.460 | 20197 | 1478.420 | 1.83% |
| 2025-12-08 | 7.430 | 7.460 | 0.030 | 0.40% | 7.390 | 7.550 | 16330 | 1223.522 | 1.48% |
| 2025-12-05 | 7.390 | 7.430 | 0.130 | 1.78% | 7.270 | 7.490 | 17405 | 1283.509 | 1.58% |
| 2025-12-04 | 7.450 | 7.300 | -0.180 | -2.41% | 7.290 | 7.560 | 26537 | 1960.106 | 2.41% |
| 2025-12-03 | 7.710 | 7.480 | -0.160 | -2.09% | 7.460 | 7.710 | 22468 | 1694.775 | 2.04% |
| 2025-12-02 | 7.750 | 7.640 | -0.090 | -1.16% | 7.640 | 7.800 | 21609 | 1663.696 | 1.96% |
| 2025-12-01 | 7.570 | 7.730 | 0.110 | 1.44% | 7.540 | 7.750 | 32352 | 2484.315 | 2.94% |
| 2025-11-28 | 7.580 | 7.620 | 0.100 | 1.33% | 7.490 | 7.730 | 26758 | 2035.518 | 2.43% |
| 2025-11-27 | 7.490 | 7.520 | -0.010 | -0.13% | 7.490 | 7.640 | 13948 | 1054.488 | 1.27% |
| 2025-11-26 | 7.690 | 7.530 | -0.090 | -1.18% | 7.520 | 7.730 | 20966 | 1598.027 | 1.90% |
| 2025-11-25 | 7.580 | 7.620 | 0.060 | 0.79% | 7.560 | 7.760 | 28318 | 2170.519 | 2.57% |
| 2025-11-24 | 7.420 | 7.560 | 0.140 | 1.89% | 7.420 | 7.720 | 38615 | 2945.321 | 3.50% |
| 2025-11-21 | 7.790 | 7.420 | -0.430 | -5.48% | 7.420 | 7.920 | 49932 | 3803.554 | 4.53% |
| 2025-11-20 | 7.890 | 7.850 | 0.090 | 1.16% | 7.710 | 8.080 | 51130 | 4030.961 | 4.64% |
| 2025-11-19 | 7.870 | 7.760 | -0.050 | -0.64% | 7.600 | 7.880 | 31926 | 2458.935 | 2.90% |
| 2025-11-18 | 8.120 | 7.810 | -0.220 | -2.74% | 7.790 | 8.120 | 33924 | 2671.601 | 3.08% |
| 2025-11-17 | 8.100 | 8.030 | -0.090 | -1.11% | 8.010 | 8.150 | 25354 | 2045.412 | 2.30% |
| 2025-11-14 | 8.240 | 8.120 | -0.080 | -0.98% | 8.090 | 8.240 | 26374 | 2148.988 | 2.39% |
| 2025-11-13 | 8.180 | 8.200 | 0.060 | 0.74% | 8.120 | 8.300 | 44077 | 3614.116 | 4.00% |
| 2025-11-12 | 8.020 | 8.140 | 0.150 | 1.88% | 7.950 | 8.180 | 54272 | 4379.899 | 4.92% |
| 2025-11-11 | 8.150 | 7.990 | -0.130 | -1.60% | 7.950 | 8.180 | 61802 | 4957.316 | 5.61% |
| 2025-11-10 | 8.260 | 8.120 | -0.350 | -4.13% | 8.100 | 8.410 | 96081 | 7858.419 | 8.72% |
| 2025-11-07 | 8.910 | 8.470 | -0.360 | -4.08% | 8.420 | 9.150 | 173602 | 15291.714 | 15.75% |
| 2025-11-06 | 8.410 | 8.830 | 0.480 | 5.75% | 8.150 | 8.900 | 171870 | 14843.629 | 15.60% |
| 2025-11-05 | 8.220 | 8.350 | 0.160 | 1.95% | 8.080 | 8.350 | 36116 | 2981.001 | 3.28% |
| 2025-11-04 | 8.200 | 8.190 | 0.040 | 0.49% | 8.050 | 8.230 | 23122 | 1882.981 | 2.10% |
| 2025-11-03 | 8.250 | 8.150 | -0.010 | -0.12% | 8.090 | 8.310 | 30264 | 2476.146 | 2.75% |
| 2025-10-31 | 8.070 | 8.160 | 0.070 | 0.87% | 8.070 | 8.300 | 33928 | 2786.092 | 3.08% |
| 2025-10-30 | 8.180 | 8.090 | -0.080 | -0.98% | 8.090 | 8.350 | 57923 | 4776.833 | 5.26% |
| 2025-10-29 | 7.970 | 8.170 | 0.260 | 3.29% | 7.710 | 8.200 | 52103 | 4145.594 | 4.73% |
深证大盘股票行情在线 K线走势图
摩尔线程(920873)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
