当前位置: 爱股网 > 股票行情 > 摩尔线程(900906)股票行情

摩尔线程(900906)股票行情

摩尔线程(900906)

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(900906)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	0.322	0.319	-0.004	-1.24%	0.313	0.325	8880	28.322	0.25%
2026-02-05	0.319	0.323	0.001	0.31%	0.319	0.329	8670	28.177	0.24%
2026-02-04	0.324	0.322	-0.003	-0.92%	0.317	0.326	11058	35.444	0.31%
2026-02-03	0.309	0.325	0.017	5.52%	0.308	0.326	20727	66.318	0.58%
2026-02-02	0.330	0.308	-0.021	-6.38%	0.300	0.330	18968	59.627	0.53%
2026-01-30	0.320	0.329	0.010	3.13%	0.316	0.335	44663	146.610	1.24%
2026-01-29	0.310	0.319	0.007	2.24%	0.310	0.323	21421	68.110	0.59%
2026-01-28	0.311	0.312	0.000	0.00%	0.310	0.318	13499	42.434	0.37%
2026-01-27	0.315	0.312	-0.007	-2.19%	0.310	0.318	17457	54.653	0.48%
2026-01-26	0.313	0.319	0.004	1.27%	0.311	0.330	21672	69.611	0.60%
2026-01-23	0.317	0.315	-0.002	-0.63%	0.311	0.317	13301	41.712	0.37%
2026-01-22	0.303	0.317	0.009	2.92%	0.301	0.321	26244	82.426	0.73%
2026-01-21	0.310	0.308	-0.001	-0.32%	0.300	0.311	18837	57.943	0.52%
2026-01-20	0.288	0.309	0.020	6.92%	0.285	0.312	44656	136.174	1.24%
2026-01-19	0.285	0.289	0.001	0.35%	0.284	0.290	3785	10.909	0.11%
2026-01-16	0.289	0.288	-0.002	-0.69%	0.285	0.289	4541	13.025	0.13%
2026-01-15	0.287	0.290	0.003	1.05%	0.287	0.294	8823	25.636	0.24%
2026-01-14	0.286	0.287	0.000	0.00%	0.283	0.289	8108	23.240	0.22%
2026-01-13	0.285	0.287	-0.005	-1.71%	0.285	0.289	8315	23.799	0.23%
2026-01-12	0.293	0.292	-0.004	-1.35%	0.282	0.295	19458	56.151	0.54%
2026-01-09	0.298	0.296	-0.001	-0.34%	0.294	0.299	7895	23.362	0.22%
2026-01-08	0.295	0.297	0.000	0.00%	0.294	0.299	7950	23.549	0.22%
2026-01-07	0.300	0.297	-0.003	-1.00%	0.293	0.300	4925	14.594	0.14%
2026-01-06	0.290	0.300	0.012	4.17%	0.290	0.301	14850	44.041	0.41%
2026-01-05	0.283	0.288	0.005	1.77%	0.282	0.289	6404	18.384	0.18%
2025-12-31	0.286	0.283	-0.005	-1.74%	0.278	0.286	14379	40.405	0.40%
2025-12-30	0.292	0.288	-0.006	-2.04%	0.284	0.293	16730	48.013	0.46%
2025-12-29	0.295	0.294	-0.002	-0.68%	0.294	0.298	4314	12.770	0.12%
2025-12-26	0.300	0.296	-0.002	-0.67%	0.293	0.300	8249	24.402	0.23%
2025-12-25	0.299	0.298	-0.002	-0.67%	0.296	0.300	10105	29.977	0.28%
2025-12-24	0.300	0.300	-0.001	-0.33%	0.298	0.302	9245	27.670	0.26%
2025-12-23	0.300	0.301	-0.002	-0.66%	0.300	0.303	2768	8.320	0.08%
2025-12-22	0.307	0.303	-0.001	-0.33%	0.300	0.307	9400	28.428	0.26%
2025-12-19	0.303	0.304	0.001	0.33%	0.301	0.305	5185	15.695	0.14%
2025-12-18	0.303	0.303	-0.001	-0.33%	0.303	0.310	6125	18.733	0.17%
2025-12-17	0.305	0.304	-0.002	-0.65%	0.300	0.305	8801	26.506	0.24%
2025-12-16	0.305	0.306	-0.001	-0.33%	0.302	0.309	6180	18.851	0.17%
2025-12-15	0.307	0.307	-0.003	-0.97%	0.307	0.312	1673	5.168	0.05%
2025-12-12	0.306	0.310	0.002	0.65%	0.306	0.312	3149	9.780	0.09%
2025-12-11	0.311	0.308	-0.005	-1.60%	0.308	0.311	2397	7.407	0.07%
2025-12-10	0.311	0.313	-0.001	-0.32%	0.306	0.313	4289	13.259	0.12%
2025-12-09	0.311	0.314	0.003	0.96%	0.311	0.327	8692	27.638	0.24%
2025-12-08	0.307	0.311	0.004	1.30%	0.307	0.312	3000	9.319	0.08%
2025-12-05	0.301	0.307	0.002	0.66%	0.301	0.308	3018	9.186	0.08%
2025-12-04	0.301	0.305	0.002	0.66%	0.300	0.306	5300	16.022	0.15%
2025-12-03	0.309	0.303	-0.009	-2.88%	0.302	0.312	4633	14.191	0.13%
2025-12-02	0.315	0.312	-0.003	-0.95%	0.311	0.315	2133	6.663	0.06%
2025-12-01	0.307	0.315	0.006	1.94%	0.307	0.316	4171	13.100	0.12%
2025-11-28	0.304	0.309	0.005	1.64%	0.304	0.310	2698	8.304	0.07%
2025-11-27	0.312	0.304	-0.007	-2.25%	0.304	0.312	5513	16.920	0.15%
2025-11-26	0.318	0.311	-0.005	-1.58%	0.308	0.319	5964	18.577	0.17%
2025-11-25	0.313	0.316	0.003	0.96%	0.312	0.317	6505	20.483	0.18%
2025-11-24	0.326	0.313	-0.013	-3.99%	0.297	0.326	27654	85.024	0.77%
2025-11-21	0.339	0.326	-0.013	-3.83%	0.320	0.339	22963	75.202	0.64%
2025-11-20	0.331	0.339	0.010	3.04%	0.331	0.345	33027	112.589	0.92%
2025-11-19	0.328	0.329	0.001	0.30%	0.324	0.333	6171	20.340	0.17%
2025-11-18	0.336	0.328	-0.010	-2.96%	0.325	0.336	11448	37.619	0.32%
2025-11-17	0.337	0.338	0.002	0.60%	0.322	0.341	14257	47.246	0.40%
2025-11-14	0.336	0.336	-0.003	-0.88%	0.331	0.344	8030	27.073	0.22%
2025-11-13	0.331	0.339	0.007	2.11%	0.326	0.344	13078	44.119	0.36%
2025-11-12	0.336	0.332	-0.010	-2.92%	0.327	0.339	15284	50.750	0.42%
2025-11-11	0.336	0.342	0.005	1.48%	0.330	0.345	16993	57.598	0.47%
2025-11-10	0.342	0.337	-0.002	-0.59%	0.336	0.349	36025	123.142	1.00%
2025-11-07	0.311	0.339	0.030	9.71%	0.307	0.340	68490	228.811	1.90%
2025-11-06	0.310	0.309	-0.003	-0.96%	0.306	0.311	7394	22.778	0.21%
2025-11-05	0.301	0.312	0.008	2.63%	0.301	0.312	12866	39.802	0.36%
2025-11-04	0.309	0.304	-0.003	-0.98%	0.302	0.309	4613	14.028	0.13%
2025-11-03	0.303	0.307	0.004	1.32%	0.296	0.307	9068	27.357	0.25%
2025-10-31	0.300	0.303	0.002	0.66%	0.300	0.304	6866	20.747	0.19%
2025-10-30	0.305	0.301	-0.005	-1.63%	0.300	0.305	9636	29.105	0.27%
2025-10-29	0.309	0.306	-0.004	-1.29%	0.304	0.310	7353	22.572	0.20%
2025-10-28	0.316	0.310	-0.005	-1.59%	0.309	0.316	7167	22.455	0.20%
2025-10-27	0.317	0.315	-0.001	-0.32%	0.313	0.320	2891	9.130	0.08%
2025-10-24	0.324	0.316	-0.007	-2.17%	0.313	0.324	6178	19.499	0.17%
2025-10-23	0.316	0.323	0.008	2.54%	0.313	0.330	12787	41.290	0.35%
2025-10-22	0.319	0.315	-0.002	-0.63%	0.303	0.319	7247	22.542	0.20%
2025-10-21	0.314	0.317	0.003	0.96%	0.309	0.317	3406	10.736	0.09%
2025-10-20	0.315	0.314	0.003	0.96%	0.307	0.316	5243	16.345	0.15%
2025-10-17	0.325	0.311	-0.014	-4.31%	0.306	0.327	15024	47.158	0.42%
2025-10-16	0.333	0.325	-0.007	-2.11%	0.323	0.334	5231	17.140	0.15%

深证大盘股票行情在线 K线走势图

摩尔线程(900906)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