当前位置: 爱股网 > 股票行情 > 摩尔线程(517300)股票行情

摩尔线程(517300)股票行情

摩尔线程(517300)

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(517300)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
2026-02-13	0.951	0.945	-0.010	-1.05%	0.942	0.951	2603152	24612.381	8.06%
2026-02-12	0.954	0.955	-0.004	-0.42%	0.953	0.960	2031861	19400.123	6.29%
2026-02-11	0.961	0.959	-0.001	-0.10%	0.956	0.961	2019987	19357.814	6.25%
2026-02-10	0.957	0.960	-0.001	-0.10%	0.956	0.963	2052207	19689.818	6.35%
2026-02-09	0.950	0.961	0.018	1.91%	0.949	0.961	2088714	19960.320	6.46%
2026-02-06	0.940	0.943	-0.004	-0.42%	0.930	0.949	1599512	15107.391	4.95%
2026-02-05	0.948	0.947	-0.003	-0.32%	0.939	0.948	16262	153.330	0.05%
2026-02-04	0.942	0.950	0.004	0.42%	0.939	0.951	10053	95.038	0.03%
2026-02-03	0.927	0.946	0.007	0.75%	0.927	0.950	14812	139.484	0.05%
2026-02-02	0.954	0.939	-0.018	-1.88%	0.936	0.959	31058	294.016	0.10%
2026-01-30	0.966	0.957	-0.011	-1.14%	0.951	0.967	21776	209.191	0.07%
2026-01-29	0.962	0.968	0.003	0.31%	0.961	0.972	24371	235.640	0.08%
2026-01-28	0.959	0.965	0.006	0.63%	0.959	0.969	34559	333.289	0.11%
2026-01-27	0.955	0.959	0.005	0.52%	0.951	0.963	32623	312.658	0.10%
2026-01-26	0.952	0.954	0.001	0.10%	0.952	0.961	33963	323.762	0.11%
2026-01-23	0.960	0.953	-0.004	-0.42%	0.951	0.960	24252	231.607	0.08%
2026-01-22	0.958	0.957	0.002	0.21%	0.954	0.964	17209	164.820	0.05%
2026-01-21	0.959	0.955	0.000	0.00%	0.955	0.961	29965	287.186	0.09%
2026-01-20	0.957	0.955	-0.005	-0.52%	0.949	0.961	21126	201.607	0.07%
2026-01-19	0.957	0.960	0.000	0.00%	0.955	0.964	20109	192.794	0.06%
2026-01-16	0.966	0.960	-0.008	-0.83%	0.959	0.975	31918	308.413	0.10%
2026-01-15	0.969	0.968	0.004	0.41%	0.959	0.971	53668	518.014	0.17%
2026-01-14	0.962	0.964	0.001	0.10%	0.959	0.976	134220	1300.950	0.42%
2026-01-13	0.968	0.963	-0.003	-0.31%	0.961	0.975	49129	476.678	0.15%
2026-01-12	0.965	0.966	0.005	0.52%	0.955	0.967	29627	284.821	0.09%
2026-01-09	0.956	0.961	0.005	0.52%	0.956	0.962	37480	359.627	0.12%
2026-01-08	0.966	0.956	-0.010	-1.04%	0.952	0.966	42905	410.398	0.13%
2026-01-07	0.978	0.966	-0.007	-0.72%	0.961	0.978	40548	392.310	0.13%
2026-01-06	0.955	0.973	0.019	1.99%	0.955	0.973	150418	1455.492	0.47%
2026-01-05	0.943	0.954	0.013	1.38%	0.943	0.955	42963	408.143	0.13%
2025-12-31	0.945	0.941	-0.004	-0.42%	0.938	0.946	19781	186.275	0.06%
2025-12-30	0.943	0.945	0.001	0.11%	0.940	0.946	13025	122.690	0.04%
2025-12-29	0.948	0.944	-0.004	-0.42%	0.941	0.950	36375	344.727	0.11%
2025-12-26	0.944	0.948	0.004	0.42%	0.942	0.949	22884	216.690	0.07%
2025-12-25	0.944	0.944	0.000	0.00%	0.942	0.946	6757	63.759	0.02%
2025-12-24	0.942	0.944	0.002	0.21%	0.940	0.945	9311	87.811	0.03%
2025-12-23	0.943	0.942	-0.002	-0.21%	0.938	0.947	23031	217.185	0.07%
2025-12-22	0.941	0.944	0.008	0.85%	0.940	0.945	8780	82.792	0.03%
2025-12-19	0.934	0.936	0.002	0.21%	0.932	0.941	30545	286.054	0.10%
2025-12-18	0.928	0.934	0.000	0.00%	0.926	0.938	257460	2410.850	0.80%
2025-12-17	0.921	0.934	0.014	1.52%	0.918	0.938	22623	209.482	0.07%
2025-12-16	0.931	0.920	-0.011	-1.18%	0.916	0.931	15321	140.902	0.05%
2025-12-15	0.931	0.931	-0.009	-0.96%	0.931	0.941	15869	148.378	0.05%
2025-12-12	0.931	0.940	0.010	1.08%	0.929	0.941	50993	478.543	0.16%
2025-12-11	0.936	0.930	-0.005	-0.53%	0.928	0.941	5981	55.962	0.02%
2025-12-10	0.937	0.935	-0.002	-0.21%	0.927	0.937	13281	123.535	0.04%
2025-12-09	0.939	0.937	-0.005	-0.53%	0.932	0.942	13863	130.186	0.04%
2025-12-08	0.938	0.942	0.006	0.64%	0.938	0.945	17055	160.860	0.05%
2025-12-05	0.927	0.936	0.007	0.75%	0.927	0.939	46679	435.759	0.15%
2025-12-04	0.931	0.929	0.002	0.22%	0.923	0.931	9383	86.978	0.03%
2025-12-03	0.936	0.927	-0.007	-0.75%	0.926	0.936	5333	49.650	0.02%
2025-12-02	0.935	0.934	-0.001	-0.11%	0.932	0.938	7405	69.203	0.02%
2025-12-01	0.927	0.935	0.008	0.86%	0.927	0.937	10085	94.183	0.03%
2025-11-28	0.925	0.927	0.002	0.22%	0.922	0.928	5685	52.599	0.02%
2025-11-27	0.930	0.925	-0.002	-0.22%	0.925	0.934	6806	63.301	0.02%
2025-11-26	0.923	0.927	0.003	0.32%	0.923	0.930	23957	222.464	0.07%
2025-11-25	0.916	0.924	0.007	0.76%	0.916	0.930	17404	161.135	0.05%
2025-11-24	0.915	0.917	0.002	0.22%	0.912	0.920	10106	92.621	0.03%
2025-11-21	0.931	0.915	-0.018	-1.93%	0.912	0.931	36519	335.297	0.11%
2025-11-20	0.940	0.933	-0.003	-0.32%	0.932	0.944	7956	74.582	0.02%
2025-11-19	0.931	0.936	0.003	0.32%	0.931	0.940	14702	137.680	0.05%
2025-11-18	0.943	0.933	-0.010	-1.06%	0.930	0.943	25669	240.070	0.08%
2025-11-17	0.954	0.943	-0.007	-0.74%	0.939	0.954	25888	243.938	0.08%
2025-11-14	0.962	0.950	-0.016	-1.66%	0.947	0.962	19643	187.273	0.06%
2025-11-13	0.958	0.966	0.009	0.94%	0.954	0.966	73047	700.454	0.23%
2025-11-12	0.953	0.957	0.002	0.21%	0.951	0.959	16139	154.277	0.05%
2025-11-11	0.960	0.955	-0.005	-0.52%	0.951	0.961	18165	173.464	0.06%
2025-11-10	0.953	0.960	0.007	0.73%	0.950	0.960	20240	193.402	0.06%
2025-11-07	0.953	0.953	-0.004	-0.42%	0.952	0.958	12669	120.871	0.04%
2025-11-06	0.944	0.957	0.014	1.48%	0.944	0.958	25513	243.148	0.08%
2025-11-05	0.938	0.943	-0.001	-0.11%	0.932	0.946	11697	109.792	0.04%
2025-11-04	0.949	0.944	-0.004	-0.42%	0.940	0.952	14759	139.499	0.05%
2025-11-03	0.949	0.948	-0.001	-0.11%	0.941	0.951	22573	213.523	0.07%
2025-10-31	0.958	0.949	-0.009	-0.94%	0.948	0.964	13433	127.865	0.04%
2025-10-30	0.965	0.958	-0.007	-0.73%	0.955	0.969	40669	391.872	0.13%
2025-10-29	0.959	0.965	0.007	0.73%	0.959	0.966	55318	532.714	0.17%
2025-10-28	0.963	0.958	-0.005	-0.52%	0.956	0.965	52380	503.379	0.16%
2025-10-27	0.955	0.963	0.012	1.26%	0.955	0.964	82386	791.782	0.24%
2025-10-24	0.944	0.951	0.009	0.96%	0.944	0.951	40034	379.801	0.12%
2025-10-23	0.938	0.942	0.004	0.43%	0.928	0.944	31958	298.814	0.09%

深证大盘股票行情在线 K线走势图

摩尔线程(517300)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
微导纳米	94.98	14.57
盛科通信	177.44	11.42
富创精密	97.42	11.11
精进电动	11.09	10.68
建设机械	4.59	10.07
千里科技	11.39	10.05
亚星锚链	12.39	10.04
美邦股份	28.67	10.02
华建集团	21.19	10.02
航发动力	57.17	10.01
华胜天成	24.61	10.01
罗曼股份	89.98	10.00
克来机电	27.73	10.00
百达精工	19.80	10.00
圣晖集成	128.99	10.00
掌阅科技	37.62	10.00
风语筑	11.68	9.98
五洲特纸	16.43	9.97
京能置业	7.29	9.95
华丰科技	115.56	9.27

深市涨幅前二十

名称	价格	涨幅▼
汉缆股份	6.77	10.08
国安股份	3.39	10.06
法尔胜	6.03	10.04
泰嘉股份	20.85	10.03
深科技	32.29	10.02
国风新材	11.97	10.02
浙江世宝	22.94	10.02
兴民智通	7.47	10.01
豫能控股	9.12	10.01
天奇股份	35.64	10.00
智光电气	15.30	9.99
金时科技	19.48	9.99
中水渔业	12.46	9.97
天汽模	8.50	9.96
豪美新材	37.65	7.54
金房能源	24.10	7.54
航发控制	29.45	7.44
粤桂股份	24.00	6.86
共达电声	15.50	6.16
博纳影业	12.77	5.89

创业板涨幅前二十

名称	价格	涨幅▼
汉邦高科	9.18	20.00
易天股份	41.76	20.00
安达维尔	20.89	19.99
光线传媒	27.22	15.39
东杰智能	24.54	11.09
绿盟科技	10.86	9.48
青松股份	8.80	9.32
盈建科	39.25	9.03
江龙船艇	21.58	8.17
惠柏新材	38.29	8.13
双林股份	38.12	7.65
家联科技	27.02	7.52
天振股份	24.60	7.38
果麦文化	45.73	6.97
信濠光电	23.20	6.91
海兰信	28.81	6.90
航新科技	19.40	6.59
美好医疗	34.88	6.57
精测电子	141.13	6.45
鸿日达	80.00	6.27