当前位置: 爱股网 > 股票行情 > 摩尔线程(900909)股票行情

摩尔线程(900909)股票行情

摩尔线程(900909)

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(900909)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	0.536	0.539	0.003	0.56%	0.530	0.544	2507	13.522	0.10%
2026-02-05	0.542	0.536	-0.010	-1.83%	0.525	0.542	8338	44.564	0.34%
2026-02-04	0.548	0.546	-0.002	-0.36%	0.541	0.548	2376	12.895	0.10%
2026-02-03	0.542	0.548	0.006	1.11%	0.542	0.548	2723	14.858	0.11%
2026-02-02	0.557	0.542	-0.016	-2.87%	0.538	0.557	10282	56.084	0.42%
2026-01-30	0.571	0.558	-0.010	-1.76%	0.550	0.571	9969	55.483	0.41%
2026-01-29	0.571	0.568	-0.001	-0.18%	0.561	0.575	8212	46.790	0.34%
2026-01-28	0.559	0.569	0.011	1.97%	0.559	0.571	12636	71.593	0.52%
2026-01-27	0.548	0.558	0.008	1.45%	0.543	0.563	9012	50.076	0.37%
2026-01-26	0.555	0.550	-0.006	-1.08%	0.549	0.558	6804	37.662	0.28%
2026-01-23	0.557	0.556	0.003	0.54%	0.553	0.561	9400	52.365	0.39%
2026-01-22	0.552	0.553	0.003	0.55%	0.546	0.557	8686	48.032	0.36%
2026-01-21	0.542	0.550	0.005	0.92%	0.542	0.552	8231	45.194	0.34%
2026-01-20	0.540	0.545	0.005	0.93%	0.540	0.546	5367	29.182	0.22%
2026-01-19	0.538	0.540	0.002	0.37%	0.538	0.546	6003	32.563	0.25%
2026-01-16	0.530	0.538	0.012	2.28%	0.530	0.550	17533	94.904	0.72%
2026-01-15	0.523	0.526	0.002	0.38%	0.520	0.530	5274	27.788	0.22%
2026-01-14	0.525	0.524	0.000	0.00%	0.523	0.531	5096	26.879	0.21%
2026-01-13	0.528	0.524	-0.003	-0.57%	0.521	0.528	4465	23.410	0.18%
2026-01-12	0.522	0.527	0.006	1.15%	0.521	0.528	6230	32.718	0.26%
2026-01-09	0.517	0.521	0.002	0.39%	0.516	0.525	3747	19.528	0.15%
2026-01-08	0.518	0.519	-0.001	-0.19%	0.517	0.521	3035	15.739	0.12%
2026-01-07	0.523	0.520	-0.001	-0.19%	0.517	0.523	3795	19.748	0.16%
2026-01-06	0.509	0.521	0.011	2.16%	0.509	0.526	9434	49.038	0.39%
2026-01-05	0.512	0.510	-0.002	-0.39%	0.506	0.512	2510	12.738	0.10%
2025-12-31	0.510	0.512	0.002	0.39%	0.505	0.512	2063	10.518	0.08%
2025-12-30	0.504	0.510	0.006	1.19%	0.502	0.510	1476	7.466	0.06%
2025-12-29	0.500	0.504	0.000	0.00%	0.500	0.506	1549	7.815	0.06%
2025-12-26	0.507	0.504	-0.001	-0.20%	0.501	0.508	1783	9.010	0.07%
2025-12-25	0.503	0.505	0.001	0.20%	0.503	0.507	1198	6.051	0.05%
2025-12-24	0.507	0.504	0.001	0.20%	0.498	0.507	960	4.816	0.04%
2025-12-23	0.505	0.503	-0.002	-0.40%	0.501	0.505	607	3.056	0.02%
2025-12-22	0.505	0.505	0.004	0.80%	0.501	0.506	1057	5.328	0.04%
2025-12-19	0.498	0.501	0.003	0.60%	0.496	0.502	1396	6.977	0.06%
2025-12-18	0.496	0.498	0.002	0.40%	0.494	0.498	726	3.602	0.03%
2025-12-17	0.492	0.496	0.002	0.40%	0.491	0.496	934	4.609	0.04%
2025-12-16	0.497	0.494	-0.003	-0.60%	0.491	0.497	3461	17.044	0.14%
2025-12-15	0.499	0.497	-0.003	-0.60%	0.494	0.499	1820	9.022	0.07%
2025-12-12	0.499	0.500	0.000	0.00%	0.497	0.502	852	4.246	0.04%
2025-12-11	0.498	0.500	0.001	0.20%	0.495	0.503	3078	15.301	0.13%
2025-12-10	0.506	0.499	-0.009	-1.77%	0.495	0.506	6248	31.199	0.26%
2025-12-09	0.515	0.508	-0.007	-1.36%	0.506	0.515	2549	12.954	0.10%
2025-12-08	0.518	0.515	-0.002	-0.39%	0.513	0.518	1508	7.755	0.06%
2025-12-05	0.511	0.517	0.001	0.19%	0.510	0.518	1390	7.145	0.06%
2025-12-04	0.515	0.516	-0.002	-0.39%	0.511	0.516	2308	11.846	0.09%
2025-12-03	0.518	0.518	-0.002	-0.38%	0.511	0.518	1575	8.097	0.06%
2025-12-02	0.521	0.520	0.000	0.00%	0.512	0.521	1958	10.122	0.08%
2025-12-01	0.516	0.520	0.004	0.78%	0.513	0.520	1562	8.085	0.06%
2025-11-28	0.510	0.516	0.003	0.58%	0.509	0.516	1247	6.410	0.05%
2025-11-27	0.509	0.513	0.003	0.59%	0.509	0.516	1031	5.273	0.04%
2025-11-26	0.508	0.510	-0.002	-0.39%	0.508	0.514	801	4.099	0.03%
2025-11-25	0.509	0.512	0.006	1.19%	0.509	0.515	2736	14.017	0.11%
2025-11-24	0.505	0.506	0.001	0.20%	0.505	0.508	2182	11.041	0.09%
2025-11-21	0.516	0.505	-0.012	-2.32%	0.504	0.516	6920	35.183	0.28%
2025-11-20	0.524	0.517	-0.003	-0.58%	0.516	0.524	794	4.111	0.03%
2025-11-19	0.514	0.520	0.002	0.39%	0.513	0.525	979	5.083	0.04%
2025-11-18	0.524	0.518	-0.010	-1.89%	0.518	0.525	8503	44.256	0.35%
2025-11-17	0.530	0.528	-0.002	-0.38%	0.524	0.530	2970	15.615	0.12%
2025-11-14	0.530	0.530	-0.003	-0.56%	0.527	0.534	2262	11.979	0.09%
2025-11-13	0.530	0.533	0.001	0.19%	0.530	0.537	1964	10.480	0.08%
2025-11-12	0.529	0.532	-0.001	-0.19%	0.529	0.535	1260	6.686	0.05%
2025-11-11	0.537	0.533	-0.003	-0.56%	0.529	0.537	2003	10.665	0.08%
2025-11-10	0.533	0.536	0.005	0.94%	0.531	0.537	5405	28.899	0.22%
2025-11-07	0.521	0.531	0.005	0.95%	0.521	0.534	6286	33.279	0.26%
2025-11-06	0.526	0.526	0.001	0.19%	0.522	0.527	1751	9.190	0.07%
2025-11-05	0.523	0.525	-0.002	-0.38%	0.520	0.526	1977	10.335	0.08%
2025-11-04	0.526	0.527	-0.003	-0.57%	0.523	0.528	2533	13.306	0.10%
2025-11-03	0.526	0.530	0.001	0.19%	0.522	0.530	3727	19.564	0.15%
2025-10-31	0.525	0.529	0.001	0.19%	0.524	0.530	2670	14.057	0.11%
2025-10-30	0.524	0.528	-0.001	-0.19%	0.524	0.530	2863	15.130	0.12%
2025-10-29	0.529	0.529	0.002	0.38%	0.523	0.529	2910	15.284	0.12%
2025-10-28	0.530	0.527	-0.002	-0.38%	0.522	0.531	3599	18.911	0.15%
2025-10-27	0.528	0.529	0.001	0.19%	0.527	0.534	3824	20.337	0.16%
2025-10-24	0.525	0.528	0.003	0.57%	0.525	0.534	6233	32.979	0.26%
2025-10-23	0.519	0.525	0.006	1.16%	0.518	0.527	5419	28.250	0.22%
2025-10-22	0.549	0.519	-0.047	-8.30%	0.516	0.549	38334	202.297	1.58%
2025-10-21	0.562	0.566	0.008	1.43%	0.560	0.566	2356	13.270	0.10%
2025-10-20	0.561	0.558	0.001	0.18%	0.555	0.565	3716	20.749	0.15%
2025-10-17	0.575	0.557	-0.014	-2.45%	0.556	0.576	12527	70.619	0.52%
2025-10-16	0.573	0.571	-0.001	-0.17%	0.567	0.573	4805	27.402	0.20%

深证大盘股票行情在线 K线走势图

摩尔线程(900909)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