摩尔线程(920931)股票行情
摩尔线程(920931)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 | 13.370 | 13.970 | 0.590 | 4.41% | 13.250 | 13.970 | 13386 | 1825.917 | 4.65% |
| 2026-02-05 | 13.480 | 13.380 | -0.150 | -1.11% | 13.340 | 13.560 | 5753 | 773.018 | 2.00% |
| 2026-02-04 | 13.480 | 13.530 | 0.040 | 0.30% | 13.310 | 13.680 | 14652 | 1976.484 | 5.09% |
| 2026-02-03 | 13.380 | 13.490 | 0.140 | 1.05% | 13.270 | 13.580 | 9952 | 1334.037 | 3.46% |
| 2026-02-02 | 13.860 | 13.350 | -0.510 | -3.68% | 13.250 | 13.920 | 19034 | 2572.433 | 6.61% |
| 2026-01-30 | 14.260 | 13.860 | -0.460 | -3.21% | 13.810 | 14.550 | 25873 | 3661.083 | 8.99% |
| 2026-01-29 | 14.600 | 14.320 | -0.430 | -2.92% | 14.210 | 14.800 | 27847 | 4028.025 | 9.68% |
| 2026-01-28 | 14.630 | 14.750 | 0.250 | 1.72% | 14.300 | 14.750 | 13990 | 2029.061 | 4.86% |
| 2026-01-27 | 14.820 | 14.500 | -0.210 | -1.43% | 14.330 | 14.820 | 13841 | 2015.178 | 4.81% |
| 2026-01-26 | 15.180 | 14.710 | -0.330 | -2.19% | 14.670 | 15.180 | 13723 | 2033.252 | 4.77% |
| 2026-01-23 | 15.090 | 15.040 | -0.010 | -0.07% | 14.900 | 15.300 | 12475 | 1884.347 | 4.34% |
| 2026-01-22 | 14.400 | 15.050 | 0.650 | 4.51% | 14.340 | 15.050 | 17811 | 2634.851 | 6.19% |
| 2026-01-21 | 14.370 | 14.400 | 0.070 | 0.49% | 14.270 | 14.500 | 6937 | 998.459 | 2.41% |
| 2026-01-20 | 14.430 | 14.330 | -0.060 | -0.42% | 14.200 | 14.530 | 9443 | 1349.485 | 3.28% |
| 2026-01-19 | 14.520 | 14.390 | -0.180 | -1.24% | 14.280 | 14.600 | 15368 | 2216.447 | 5.34% |
| 2026-01-16 | 14.840 | 14.570 | -0.250 | -1.69% | 14.490 | 14.840 | 12672 | 1851.224 | 4.40% |
| 2026-01-15 | 14.780 | 14.820 | -0.120 | -0.80% | 14.700 | 15.100 | 8134 | 1211.052 | 2.83% |
| 2026-01-14 | 14.990 | 14.940 | 0.050 | 0.34% | 14.680 | 15.260 | 11492 | 1724.338 | 3.99% |
| 2026-01-13 | 14.830 | 14.890 | 0.060 | 0.40% | 14.710 | 15.260 | 13342 | 2005.199 | 4.64% |
| 2026-01-12 | 14.530 | 14.830 | 0.300 | 2.06% | 14.320 | 14.850 | 16830 | 2454.588 | 5.85% |
| 2026-01-09 | 14.700 | 14.530 | -0.120 | -0.82% | 14.400 | 14.890 | 10295 | 1504.015 | 3.58% |
| 2026-01-08 | 14.610 | 14.650 | 0.220 | 1.52% | 14.400 | 14.750 | 4600 | 672.672 | 1.60% |
| 2026-01-07 | 14.600 | 14.430 | -0.160 | -1.10% | 14.380 | 14.810 | 6061 | 885.256 | 2.11% |
| 2026-01-06 | 14.410 | 14.590 | 0.280 | 1.96% | 14.290 | 14.730 | 6585 | 955.711 | 2.29% |
| 2026-01-05 | 14.380 | 14.310 | 0.020 | 0.14% | 14.280 | 14.520 | 7040 | 1011.900 | 2.45% |
| 2025-12-31 | 14.480 | 14.290 | -0.100 | -0.69% | 14.080 | 14.500 | 3371 | 482.598 | 1.17% |
| 2025-12-30 | 14.210 | 14.390 | 0.120 | 0.84% | 14.100 | 14.600 | 3950 | 567.796 | 1.37% |
| 2025-12-29 | 14.880 | 14.270 | -0.450 | -3.06% | 14.220 | 14.880 | 8541 | 1231.606 | 2.97% |
| 2025-12-26 | 14.830 | 14.720 | -0.130 | -0.88% | 14.640 | 14.910 | 3937 | 581.225 | 1.37% |
| 2025-12-25 | 14.870 | 14.850 | -0.080 | -0.54% | 14.810 | 15.190 | 7252 | 1083.166 | 2.52% |
| 2025-12-24 | 15.070 | 14.930 | -0.050 | -0.33% | 14.880 | 15.180 | 4390 | 658.676 | 1.53% |
| 2025-12-23 | 15.780 | 14.980 | -0.450 | -2.92% | 14.920 | 15.780 | 6870 | 1041.414 | 2.39% |
| 2025-12-22 | 15.720 | 15.430 | -0.130 | -0.84% | 15.350 | 15.720 | 6261 | 966.397 | 2.18% |
| 2025-12-19 | 15.500 | 15.560 | 0.050 | 0.32% | 15.170 | 15.770 | 6895 | 1073.459 | 2.40% |
| 2025-12-18 | 15.300 | 15.510 | 0.210 | 1.37% | 15.110 | 15.590 | 5038 | 774.489 | 1.75% |
| 2025-12-17 | 15.260 | 15.300 | -0.040 | -0.26% | 14.900 | 15.430 | 4708 | 712.968 | 1.64% |
| 2025-12-16 | 15.330 | 15.340 | 0.150 | 0.99% | 14.960 | 15.680 | 5800 | 892.076 | 2.02% |
| 2025-12-15 | 14.920 | 15.190 | 0.190 | 1.27% | 14.760 | 15.410 | 8365 | 1272.123 | 2.91% |
| 2025-12-12 | 14.750 | 15.000 | 0.250 | 1.69% | 14.630 | 15.280 | 10811 | 1630.185 | 3.76% |
| 2025-12-11 | 14.400 | 14.750 | 0.390 | 2.72% | 14.030 | 15.150 | 10939 | 1604.866 | 3.80% |
| 2025-12-10 | 14.890 | 14.360 | -0.390 | -2.64% | 14.150 | 14.890 | 6435 | 922.072 | 2.24% |
| 2025-12-09 | 15.040 | 14.750 | -0.140 | -0.94% | 14.620 | 15.040 | 4561 | 673.474 | 1.59% |
| 2025-12-08 | 14.760 | 14.890 | 0.200 | 1.36% | 14.630 | 15.320 | 8885 | 1320.081 | 3.09% |
| 2025-12-05 | 14.530 | 14.690 | 0.150 | 1.03% | 14.420 | 14.910 | 5392 | 789.813 | 1.87% |
| 2025-12-04 | 14.980 | 14.540 | -0.440 | -2.94% | 14.490 | 14.980 | 3317 | 485.874 | 1.15% |
| 2025-12-03 | 15.010 | 14.980 | 0.100 | 0.67% | 14.840 | 15.170 | 5718 | 858.082 | 1.99% |
| 2025-12-02 | 15.180 | 14.880 | -0.300 | -1.98% | 14.850 | 15.270 | 6633 | 998.982 | 2.31% |
| 2025-12-01 | 14.600 | 15.180 | 0.560 | 3.83% | 14.510 | 15.460 | 10657 | 1611.300 | 3.70% |
| 2025-11-28 | 14.430 | 14.620 | 0.200 | 1.39% | 14.290 | 14.660 | 3857 | 557.359 | 1.34% |
| 2025-11-27 | 14.540 | 14.420 | -0.120 | -0.83% | 14.400 | 14.620 | 2800 | 405.884 | 0.97% |
| 2025-11-26 | 15.060 | 14.540 | -0.430 | -2.87% | 14.440 | 15.100 | 5517 | 813.005 | 1.92% |
| 2025-11-25 | 15.370 | 14.970 | 0.030 | 0.20% | 14.870 | 15.370 | 5757 | 864.928 | 2.00% |
| 2025-11-24 | 14.920 | 14.940 | 0.120 | 0.81% | 14.540 | 14.990 | 4380 | 648.976 | 1.52% |
| 2025-11-21 | 15.310 | 14.820 | -0.490 | -3.20% | 14.800 | 15.750 | 8682 | 1321.538 | 3.02% |
| 2025-11-20 | 15.660 | 15.310 | -0.340 | -2.17% | 15.120 | 15.700 | 9884 | 1523.035 | 3.43% |
| 2025-11-19 | 16.110 | 15.650 | -0.540 | -3.34% | 15.420 | 16.180 | 11820 | 1858.008 | 4.11% |
| 2025-11-18 | 16.400 | 16.190 | -0.210 | -1.28% | 16.030 | 16.560 | 6450 | 1044.986 | 2.24% |
| 2025-11-17 | 16.640 | 16.400 | -0.240 | -1.44% | 16.380 | 16.780 | 10545 | 1744.615 | 3.66% |
| 2025-11-14 | 17.070 | 16.640 | -0.450 | -2.63% | 16.600 | 17.070 | 9855 | 1655.494 | 3.42% |
| 2025-11-13 | 17.070 | 17.090 | 0.020 | 0.12% | 16.930 | 17.460 | 9145 | 1574.014 | 3.18% |
| 2025-11-12 | 16.890 | 17.070 | 0.150 | 0.89% | 16.840 | 17.150 | 8695 | 1477.279 | 3.02% |
| 2025-11-11 | 16.950 | 16.920 | 0.120 | 0.71% | 16.720 | 17.140 | 4650 | 786.695 | 1.62% |
| 2025-11-10 | 16.890 | 16.800 | -0.010 | -0.06% | 16.670 | 17.230 | 3799 | 638.367 | 1.32% |
| 2025-11-07 | 17.040 | 16.810 | -0.220 | -1.29% | 16.760 | 17.120 | 5787 | 977.090 | 2.01% |
| 2025-11-06 | 17.510 | 17.030 | -0.410 | -2.35% | 17.000 | 17.510 | 5783 | 992.275 | 2.01% |
| 2025-11-05 | 16.980 | 17.440 | 0.310 | 1.81% | 16.820 | 17.510 | 6783 | 1176.071 | 2.36% |
| 2025-11-04 | 17.280 | 17.130 | -0.220 | -1.27% | 16.900 | 17.280 | 6396 | 1092.968 | 2.22% |
| 2025-11-03 | 17.490 | 17.350 | -0.020 | -0.12% | 17.140 | 17.600 | 7682 | 1336.373 | 2.67% |
| 2025-10-31 | 17.110 | 17.370 | 0.180 | 1.05% | 17.030 | 17.690 | 6036 | 1050.584 | 2.10% |
| 2025-10-30 | 17.540 | 17.190 | -0.310 | -1.77% | 17.180 | 17.990 | 10229 | 1802.505 | 3.55% |
| 2025-10-29 | 16.870 | 17.500 | 0.610 | 3.61% | 16.520 | 17.590 | 8849 | 1509.749 | 3.08% |
| 2025-10-28 | 17.220 | 16.890 | -0.220 | -1.29% | 16.870 | 17.450 | 4775 | 815.417 | 1.66% |
| 2025-10-27 | 17.260 | 17.110 | 0.000 | 0.00% | 17.020 | 17.280 | 5472 | 938.915 | 1.90% |
| 2025-10-24 | 17.100 | 17.110 | -0.050 | -0.29% | 17.050 | 17.250 | 5094 | 872.707 | 1.77% |
| 2025-10-23 | 17.690 | 17.160 | -0.080 | -0.46% | 16.850 | 17.690 | 4754 | 813.041 | 1.65% |
| 2025-10-22 | 17.500 | 17.240 | 0.050 | 0.29% | 17.130 | 17.700 | 10041 | 1753.676 | 3.49% |
| 2025-10-21 | 16.590 | 17.190 | 0.740 | 4.50% | 16.590 | 17.300 | 8394 | 1432.127 | 2.92% |
| 2025-10-20 | 16.570 | 16.450 | 0.030 | 0.18% | 16.180 | 16.730 | 5368 | 879.585 | 1.87% |
| 2025-10-17 | 16.810 | 16.420 | -0.430 | -2.55% | 16.390 | 16.960 | 3780 | 629.051 | 1.31% |
| 2025-10-16 | 17.100 | 16.850 | -0.140 | -0.82% | 16.800 | 17.370 | 5639 | 960.762 | 1.96% |
深证大盘股票行情在线 K线走势图
摩尔线程(920931)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
