当前位置: 爱股网 > 股票行情 > 摩尔线程(200056)股票行情

摩尔线程(200056)股票行情

摩尔线程(200056)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

摩尔线程(200056)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	0.700	0.730	0.030	4.29%	0.700	0.760	6134	45.161	0.25%
2026-02-05	0.640	0.700	0.060	9.38%	0.640	0.700	13067	88.982	0.54%
2026-02-04	0.580	0.640	0.020	3.23%	0.580	0.640	5705	35.479	0.23%
2026-02-03	0.620	0.620	-0.070	-10.14%	0.620	0.670	9571	59.476	0.39%
2026-02-02	0.740	0.690	-0.080	-10.39%	0.690	0.740	6970	48.302	0.29%
2026-01-30	0.770	0.770	-0.010	-1.28%	0.740	0.780	9720	73.504	0.40%
2026-01-29	0.780	0.780	0.000	0.00%	0.770	0.780	5385	41.468	0.22%
2026-01-28	0.760	0.780	0.000	0.00%	0.760	0.780	6474	49.837	0.27%
2026-01-27	0.780	0.780	-0.010	-1.27%	0.770	0.780	5203	40.068	0.21%
2026-01-26	0.770	0.790	0.000	0.00%	0.770	0.790	907	7.003	0.04%
2026-01-23	0.800	0.790	0.000	0.00%	0.770	0.800	1409	10.939	0.06%
2026-01-22	0.780	0.790	0.010	1.28%	0.780	0.790	894	7.016	0.04%
2026-01-21	0.760	0.780	0.010	1.30%	0.760	0.790	2211	17.194	0.09%
2026-01-20	0.780	0.770	-0.010	-1.28%	0.760	0.780	3940	30.349	0.16%
2026-01-19	0.770	0.780	0.010	1.30%	0.760	0.780	5050	38.857	0.21%
2026-01-16	0.760	0.770	0.010	1.32%	0.750	0.770	5385	40.860	0.22%
2026-01-15	0.760	0.760	0.000	0.00%	0.740	0.770	956	7.303	0.04%
2026-01-14	0.760	0.760	-0.010	-1.30%	0.740	0.760	2669	19.922	0.11%
2026-01-13	0.760	0.770	0.000	0.00%	0.760	0.770	1947	14.942	0.08%
2026-01-12	0.770	0.770	0.000	0.00%	0.750	0.770	2125	16.099	0.09%
2026-01-09	0.770	0.770	0.000	0.00%	0.750	0.770	1326	10.058	0.05%
2026-01-08	0.750	0.770	0.000	0.00%	0.750	0.770	525	3.957	0.02%
2026-01-07	0.780	0.770	0.000	0.00%	0.750	0.780	1265	9.594	0.05%
2026-01-06	0.770	0.770	0.000	0.00%	0.770	0.780	6470	50.024	0.27%
2026-01-05	0.750	0.770	0.010	1.32%	0.750	0.770	2027	15.229	0.08%
2025-12-31	0.740	0.760	0.000	0.00%	0.740	0.760	3465	25.948	0.14%
2025-12-30	0.760	0.760	0.000	0.00%	0.750	0.770	4301	32.679	0.18%
2025-12-29	0.750	0.760	-0.010	-1.30%	0.750	0.760	3944	29.581	0.16%
2025-12-26	0.740	0.770	0.000	0.00%	0.730	0.770	577	4.269	0.02%
2025-12-25	0.760	0.770	0.000	0.00%	0.750	0.770	234	1.770	0.01%
2025-12-24	0.760	0.770	0.000	0.00%	0.750	0.780	5520	41.742	0.23%
2025-12-23	0.760	0.770	0.000	0.00%	0.760	0.770	5200	39.521	0.21%
2025-12-22	0.770	0.770	0.000	0.00%	0.760	0.780	8347	63.747	0.34%
2025-12-19	0.760	0.770	0.000	0.00%	0.740	0.770	6925	52.412	0.28%
2025-12-18	0.760	0.770	0.010	1.32%	0.760	0.780	8766	67.349	0.36%
2025-12-17	0.740	0.760	0.000	0.00%	0.730	0.770	3755	28.199	0.15%
2025-12-16	0.750	0.760	-0.010	-1.30%	0.750	0.770	4913	37.158	0.20%
2025-12-15	0.770	0.770	0.000	0.00%	0.750	0.770	7706	58.319	0.32%
2025-12-12	0.740	0.770	0.020	2.67%	0.740	0.770	4547	34.120	0.19%
2025-12-11	0.770	0.750	-0.040	-5.06%	0.740	0.780	8355	63.054	0.34%
2025-12-10	0.760	0.790	0.020	2.60%	0.750	0.800	6845	53.591	0.28%
2025-12-09	0.770	0.770	-0.010	-1.28%	0.760	0.780	6290	48.159	0.26%
2025-12-08	0.770	0.780	0.010	1.30%	0.750	0.780	5479	42.033	0.23%
2025-12-05	0.770	0.770	-0.010	-1.28%	0.760	0.770	853	6.503	0.04%
2025-12-04	0.750	0.780	0.010	1.30%	0.750	0.780	7586	58.301	0.31%
2025-12-03	0.750	0.770	0.020	2.67%	0.740	0.770	5400	40.707	0.22%
2025-12-02	0.740	0.750	0.020	2.74%	0.730	0.750	5177	38.418	0.21%
2025-12-01	0.710	0.730	0.010	1.39%	0.710	0.740	7857	57.566	0.32%
2025-11-28	0.720	0.720	0.000	0.00%	0.700	0.730	3303	23.525	0.14%
2025-11-27	0.720	0.720	0.010	1.41%	0.710	0.720	2880	20.572	0.12%
2025-11-26	0.700	0.710	0.010	1.43%	0.690	0.720	3833	27.136	0.16%
2025-11-25	0.690	0.700	0.020	2.94%	0.660	0.700	2490	16.805	0.10%
2025-11-24	0.680	0.680	0.000	0.00%	0.650	0.680	1282	8.519	0.05%
2025-11-21	0.680	0.680	-0.010	-1.45%	0.650	0.680	1725	11.440	0.07%
2025-11-20	0.670	0.690	0.020	2.99%	0.660	0.700	3746	25.800	0.15%
2025-11-19	0.640	0.670	0.030	4.69%	0.630	0.670	8514	55.518	0.35%
2025-11-18	0.650	0.640	0.000	0.00%	0.630	0.650	4014	25.432	0.17%
2025-11-17	0.640	0.640	0.010	1.59%	0.630	0.640	2429	15.394	0.10%
2025-11-14	0.630	0.630	0.000	0.00%	0.630	0.640	936	5.897	0.04%
2025-11-13	0.610	0.630	0.000	0.00%	0.600	0.630	1213	7.456	0.05%
2025-11-12	0.630	0.630	0.000	0.00%	0.600	0.630	2056	12.597	0.08%
2025-11-11	0.630	0.630	-0.010	-1.56%	0.600	0.630	3507	21.601	0.14%
2025-11-10	0.640	0.640	0.010	1.59%	0.620	0.640	836	5.301	0.03%
2025-11-07	0.620	0.630	-0.010	-1.56%	0.620	0.640	357	2.241	0.01%
2025-11-06	0.650	0.640	0.000	0.00%	0.620	0.650	800	5.047	0.03%
2025-11-05	0.610	0.640	0.020	3.23%	0.610	0.640	4184	26.452	0.17%
2025-11-04	0.620	0.620	0.010	1.64%	0.610	0.620	877	5.382	0.04%
2025-11-03	0.610	0.610	0.000	0.00%	0.590	0.620	2147	12.921	0.09%
2025-10-31	0.590	0.610	0.000	0.00%	0.580	0.610	2229	13.205	0.09%
2025-10-30	0.630	0.610	-0.030	-4.69%	0.580	0.630	6145	36.565	0.25%
2025-10-29	0.640	0.640	-0.010	-1.54%	0.620	0.640	3298	20.776	0.14%
2025-10-28	0.650	0.650	0.000	0.00%	0.630	0.660	1917	12.300	0.08%
2025-10-27	0.640	0.650	-0.010	-1.52%	0.640	0.660	1500	9.759	0.06%
2025-10-24	0.680	0.660	-0.020	-2.94%	0.650	0.680	3991	26.338	0.16%
2025-10-23	0.680	0.680	0.000	0.00%	0.660	0.700	3348	22.926	0.14%
2025-10-22	0.690	0.680	-0.010	-1.45%	0.670	0.690	1536	10.411	0.06%
2025-10-21	0.670	0.690	0.010	1.47%	0.650	0.690	4009	27.007	0.16%
2025-10-20	0.690	0.680	-0.010	-1.45%	0.660	0.690	3098	21.033	0.13%
2025-10-17	0.690	0.690	-0.010	-1.43%	0.680	0.700	1241	8.474	0.05%
2025-10-16	0.690	0.700	0.000	0.00%	0.690	0.700	2168	14.980	0.09%

深证大盘股票行情在线 K线走势图

摩尔线程(200056)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94