摩尔线程(920946)股票行情
摩尔线程(920946)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 | 10.920 | 11.090 | 0.260 | 2.40% | 10.910 | 11.270 | 70428 | 7849.959 | 1.65% |
| 2026-02-05 | 10.950 | 10.830 | -0.070 | -0.64% | 10.830 | 10.960 | 17289 | 1883.139 | 0.41% |
| 2026-02-04 | 10.940 | 10.900 | 0.020 | 0.18% | 10.790 | 10.950 | 23389 | 2543.225 | 0.55% |
| 2026-02-03 | 10.800 | 10.880 | 0.080 | 0.74% | 10.750 | 10.940 | 23800 | 2579.445 | 0.56% |
| 2026-02-02 | 11.070 | 10.800 | -0.270 | -2.44% | 10.790 | 11.080 | 33209 | 3619.631 | 0.78% |
| 2026-01-30 | 11.090 | 11.070 | -0.020 | -0.18% | 10.980 | 11.190 | 32570 | 3614.689 | 0.76% |
| 2026-01-29 | 11.160 | 11.090 | -0.140 | -1.25% | 11.000 | 11.170 | 36649 | 4060.330 | 0.86% |
| 2026-01-28 | 11.420 | 11.230 | -0.180 | -1.58% | 11.160 | 11.510 | 47450 | 5347.469 | 1.11% |
| 2026-01-27 | 11.580 | 11.410 | -0.300 | -2.56% | 11.180 | 11.620 | 73828 | 8364.547 | 1.73% |
| 2026-01-26 | 11.270 | 11.710 | 0.440 | 3.90% | 11.180 | 11.830 | 119033 | 13829.423 | 2.79% |
| 2026-01-23 | 11.100 | 11.270 | 0.200 | 1.81% | 11.050 | 11.340 | 42238 | 4748.196 | 0.99% |
| 2026-01-22 | 11.100 | 11.070 | 0.070 | 0.64% | 10.980 | 11.100 | 30116 | 3325.563 | 0.71% |
| 2026-01-21 | 11.110 | 11.000 | -0.100 | -0.90% | 10.970 | 11.160 | 25367 | 2804.119 | 0.59% |
| 2026-01-20 | 11.170 | 11.100 | -0.030 | -0.27% | 11.000 | 11.250 | 28892 | 3209.754 | 0.68% |
| 2026-01-19 | 11.100 | 11.130 | 0.050 | 0.45% | 10.960 | 11.230 | 28717 | 3193.638 | 0.67% |
| 2026-01-16 | 11.260 | 11.080 | -0.150 | -1.34% | 11.080 | 11.350 | 39484 | 4413.601 | 0.93% |
| 2026-01-15 | 11.430 | 11.230 | -0.300 | -2.60% | 11.210 | 11.520 | 48014 | 5450.604 | 1.12% |
| 2026-01-14 | 11.580 | 11.530 | -0.020 | -0.17% | 11.310 | 11.780 | 105930 | 12160.074 | 2.48% |
| 2026-01-13 | 11.290 | 11.550 | 0.320 | 2.85% | 11.280 | 12.210 | 147345 | 17314.137 | 3.45% |
| 2026-01-12 | 11.070 | 11.230 | 0.150 | 1.35% | 10.940 | 11.240 | 54620 | 6058.552 | 1.28% |
| 2026-01-09 | 10.900 | 11.080 | 0.190 | 1.74% | 10.850 | 11.090 | 45712 | 5022.810 | 1.07% |
| 2026-01-08 | 10.770 | 10.890 | 0.110 | 1.02% | 10.720 | 10.910 | 30173 | 3274.690 | 0.71% |
| 2026-01-07 | 10.830 | 10.780 | -0.060 | -0.55% | 10.720 | 10.910 | 29599 | 3199.286 | 0.69% |
| 2026-01-06 | 10.790 | 10.840 | 0.050 | 0.46% | 10.720 | 10.870 | 31876 | 3444.412 | 0.75% |
| 2026-01-05 | 10.640 | 10.790 | 0.240 | 2.27% | 10.550 | 10.810 | 33985 | 3648.942 | 0.80% |
| 2025-12-31 | 10.550 | 10.550 | 0.020 | 0.19% | 10.450 | 10.650 | 19497 | 2058.166 | 0.46% |
| 2025-12-30 | 10.620 | 10.530 | -0.040 | -0.38% | 10.410 | 10.620 | 29806 | 3134.717 | 0.70% |
| 2025-12-29 | 10.770 | 10.570 | -0.190 | -1.77% | 10.540 | 10.820 | 32616 | 3481.994 | 0.76% |
| 2025-12-26 | 10.800 | 10.760 | -0.070 | -0.65% | 10.750 | 10.900 | 27246 | 2948.736 | 0.64% |
| 2025-12-25 | 10.900 | 10.830 | -0.050 | -0.46% | 10.770 | 10.920 | 22599 | 2448.910 | 0.53% |
| 2025-12-24 | 10.940 | 10.880 | -0.040 | -0.37% | 10.830 | 10.940 | 23656 | 2571.426 | 0.55% |
| 2025-12-23 | 10.950 | 10.920 | -0.030 | -0.27% | 10.890 | 11.000 | 21450 | 2346.917 | 0.50% |
| 2025-12-22 | 10.960 | 10.950 | 0.000 | 0.00% | 10.880 | 10.980 | 20506 | 2242.385 | 0.48% |
| 2025-12-19 | 10.890 | 10.950 | 0.060 | 0.55% | 10.800 | 10.990 | 27326 | 2985.710 | 0.64% |
| 2025-12-18 | 10.740 | 10.890 | 0.110 | 1.02% | 10.670 | 10.950 | 30795 | 3349.082 | 0.72% |
| 2025-12-17 | 10.830 | 10.780 | -0.030 | -0.28% | 10.550 | 11.010 | 44063 | 4747.524 | 1.03% |
| 2025-12-16 | 10.800 | 10.810 | -0.020 | -0.18% | 10.780 | 11.060 | 27190 | 2964.294 | 0.64% |
| 2025-12-15 | 11.000 | 10.830 | -0.170 | -1.55% | 10.800 | 11.060 | 32309 | 3523.314 | 0.76% |
| 2025-12-12 | 11.160 | 11.000 | -0.050 | -0.45% | 10.870 | 11.160 | 38518 | 4247.329 | 0.90% |
| 2025-12-11 | 10.850 | 11.050 | 0.220 | 2.03% | 10.680 | 11.390 | 66130 | 7332.039 | 1.55% |
| 2025-12-10 | 10.710 | 10.830 | 0.090 | 0.84% | 10.520 | 10.840 | 33339 | 3559.091 | 0.78% |
| 2025-12-09 | 11.070 | 10.740 | -0.260 | -2.36% | 10.720 | 11.080 | 31382 | 3411.740 | 0.74% |
| 2025-12-08 | 11.030 | 11.000 | 0.000 | 0.00% | 10.930 | 11.100 | 22735 | 2505.627 | 0.53% |
| 2025-12-05 | 10.960 | 11.000 | 0.100 | 0.92% | 10.850 | 11.020 | 21123 | 2307.980 | 0.49% |
| 2025-12-04 | 10.900 | 10.900 | -0.010 | -0.09% | 10.840 | 11.020 | 23616 | 2581.467 | 0.55% |
| 2025-12-03 | 11.280 | 10.910 | -0.300 | -2.68% | 10.800 | 11.280 | 47370 | 5231.023 | 1.11% |
| 2025-12-02 | 11.340 | 11.210 | -0.130 | -1.15% | 11.180 | 11.400 | 23624 | 2661.898 | 0.55% |
| 2025-12-01 | 11.240 | 11.340 | 0.170 | 1.52% | 11.180 | 11.340 | 30794 | 3472.938 | 0.72% |
| 2025-11-28 | 11.220 | 11.170 | -0.010 | -0.09% | 11.130 | 11.340 | 28019 | 3140.674 | 0.66% |
| 2025-11-27 | 11.430 | 11.180 | -0.280 | -2.44% | 11.120 | 11.450 | 43117 | 4855.191 | 1.01% |
| 2025-11-26 | 11.300 | 11.460 | 0.210 | 1.87% | 11.220 | 11.760 | 71740 | 8296.706 | 1.68% |
| 2025-11-25 | 11.210 | 11.250 | 0.080 | 0.72% | 11.170 | 11.400 | 41712 | 4711.273 | 0.98% |
| 2025-11-24 | 11.100 | 11.170 | 0.110 | 0.99% | 11.070 | 11.290 | 30320 | 3392.493 | 0.71% |
| 2025-11-21 | 11.510 | 11.060 | -0.640 | -5.47% | 11.010 | 11.680 | 60469 | 6814.448 | 1.42% |
| 2025-11-20 | 11.870 | 11.700 | -0.070 | -0.59% | 11.680 | 11.970 | 41158 | 4856.795 | 0.96% |
| 2025-11-19 | 12.100 | 11.770 | -0.430 | -3.52% | 11.720 | 12.260 | 59135 | 7042.793 | 1.39% |
| 2025-11-18 | 12.520 | 12.200 | -0.310 | -2.48% | 12.030 | 12.730 | 82369 | 10129.799 | 1.93% |
| 2025-11-17 | 12.800 | 12.510 | -0.500 | -3.84% | 12.400 | 12.890 | 107328 | 13460.436 | 2.51% |
| 2025-11-14 | 12.200 | 13.010 | 0.510 | 4.08% | 12.050 | 13.080 | 182554 | 23223.750 | 4.28% |
| 2025-11-13 | 11.910 | 12.500 | 0.620 | 5.22% | 11.870 | 13.030 | 164890 | 20854.090 | 3.86% |
| 2025-11-12 | 11.930 | 11.880 | -0.080 | -0.67% | 11.820 | 12.190 | 60843 | 7325.910 | 1.43% |
| 2025-11-11 | 11.810 | 11.960 | 0.080 | 0.67% | 11.710 | 12.100 | 49646 | 5914.782 | 1.16% |
| 2025-11-10 | 11.680 | 11.880 | 0.240 | 2.06% | 11.640 | 12.020 | 61051 | 7235.971 | 1.43% |
| 2025-11-07 | 11.680 | 11.640 | -0.060 | -0.51% | 11.620 | 11.820 | 35045 | 4101.771 | 0.82% |
| 2025-11-06 | 11.840 | 11.700 | -0.200 | -1.68% | 11.600 | 11.890 | 42647 | 4979.298 | 1.00% |
| 2025-11-05 | 11.590 | 11.900 | 0.230 | 1.97% | 11.550 | 12.080 | 57231 | 6796.886 | 1.34% |
| 2025-11-04 | 11.880 | 11.670 | -0.210 | -1.77% | 11.580 | 11.950 | 44817 | 5234.940 | 1.05% |
| 2025-11-03 | 12.240 | 11.880 | -0.220 | -1.82% | 11.850 | 12.240 | 76571 | 9169.144 | 1.79% |
| 2025-10-31 | 11.500 | 12.100 | 0.510 | 4.40% | 11.450 | 12.260 | 122089 | 14638.178 | 2.86% |
| 2025-10-30 | 11.690 | 11.590 | 0.150 | 1.31% | 11.520 | 11.990 | 112435 | 13279.805 | 2.63% |
| 2025-10-29 | 11.140 | 11.440 | 0.310 | 2.79% | 10.860 | 11.740 | 59694 | 6732.576 | 1.40% |
| 2025-10-28 | 11.150 | 11.130 | 0.000 | 0.00% | 11.100 | 11.210 | 15115 | 1685.538 | 0.35% |
| 2025-10-27 | 11.180 | 11.130 | -0.020 | -0.18% | 11.080 | 11.260 | 19664 | 2191.684 | 0.46% |
| 2025-10-24 | 11.210 | 11.150 | -0.060 | -0.54% | 11.110 | 11.380 | 22738 | 2549.138 | 0.53% |
| 2025-10-23 | 11.400 | 11.210 | -0.130 | -1.15% | 11.090 | 11.400 | 27229 | 3043.503 | 0.64% |
| 2025-10-22 | 11.110 | 11.340 | 0.150 | 1.34% | 11.080 | 11.560 | 51047 | 5810.876 | 1.20% |
| 2025-10-21 | 10.860 | 11.190 | 0.370 | 3.42% | 10.760 | 11.320 | 39332 | 4366.287 | 0.92% |
| 2025-10-20 | 10.930 | 10.820 | 0.030 | 0.28% | 10.740 | 10.970 | 16600 | 1796.089 | 0.39% |
| 2025-10-17 | 11.000 | 10.790 | -0.210 | -1.91% | 10.780 | 11.150 | 26486 | 2914.890 | 0.62% |
| 2025-10-16 | 11.100 | 11.000 | -0.090 | -0.81% | 10.990 | 11.180 | 18137 | 2009.818 | 0.42% |
深证大盘股票行情在线 K线走势图
摩尔线程(920946)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
