当前位置: 爱股网 > 股票行情 > 摩尔线程(900910)股票行情

摩尔线程(900910)股票行情

摩尔线程(900910)

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(900910)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	0.524	0.528	0.002	0.38%	0.520	0.529	3218	16.907	0.11%
2026-02-05	0.525	0.526	-0.004	-0.75%	0.522	0.529	2398	12.586	0.08%
2026-02-04	0.528	0.530	-0.002	-0.38%	0.518	0.533	8402	44.031	0.30%
2026-02-03	0.527	0.532	0.008	1.53%	0.520	0.533	4961	26.259	0.17%
2026-02-02	0.531	0.524	-0.009	-1.69%	0.520	0.531	4342	22.814	0.15%
2026-01-30	0.536	0.533	-0.004	-0.74%	0.528	0.536	9358	49.725	0.33%
2026-01-29	0.549	0.537	-0.009	-1.65%	0.532	0.549	8204	44.105	0.29%
2026-01-28	0.551	0.546	-0.004	-0.73%	0.542	0.556	10145	55.453	0.36%
2026-01-27	0.546	0.550	0.008	1.48%	0.537	0.552	11526	62.938	0.41%
2026-01-26	0.555	0.542	-0.013	-2.34%	0.539	0.559	14090	76.756	0.50%
2026-01-23	0.548	0.555	0.005	0.91%	0.546	0.555	7493	41.324	0.26%
2026-01-22	0.549	0.550	-0.001	-0.18%	0.543	0.555	10510	57.618	0.37%
2026-01-21	0.536	0.551	0.013	2.42%	0.532	0.553	13979	76.156	0.49%
2026-01-20	0.547	0.538	-0.010	-1.82%	0.535	0.547	11913	64.173	0.42%
2026-01-19	0.553	0.548	-0.006	-1.08%	0.546	0.556	8492	46.702	0.30%
2026-01-16	0.560	0.554	-0.003	-0.54%	0.550	0.563	7785	43.233	0.27%
2026-01-15	0.574	0.557	-0.019	-3.30%	0.549	0.574	18139	101.257	0.64%
2026-01-14	0.579	0.576	-0.002	-0.35%	0.572	0.588	10735	62.230	0.38%
2026-01-13	0.599	0.578	-0.023	-3.83%	0.574	0.600	22091	129.323	0.78%
2026-01-12	0.599	0.601	0.002	0.33%	0.592	0.602	15846	95.061	0.56%
2026-01-09	0.598	0.599	0.001	0.17%	0.592	0.600	9537	56.830	0.34%
2026-01-08	0.600	0.598	-0.004	-0.66%	0.588	0.604	17405	103.385	0.61%
2026-01-07	0.597	0.602	0.006	1.01%	0.593	0.603	14985	89.852	0.53%
2026-01-06	0.598	0.596	-0.002	-0.33%	0.590	0.602	15004	89.512	0.53%
2026-01-05	0.600	0.598	-0.001	-0.17%	0.592	0.605	15390	92.089	0.54%
2025-12-31	0.595	0.599	0.006	1.01%	0.591	0.604	13942	83.363	0.49%
2025-12-30	0.591	0.593	-0.001	-0.17%	0.590	0.599	8835	52.595	0.31%
2025-12-29	0.600	0.594	-0.003	-0.50%	0.592	0.600	5583	33.299	0.20%
2025-12-26	0.602	0.597	-0.002	-0.33%	0.592	0.603	13542	80.802	0.48%
2025-12-25	0.588	0.599	0.008	1.35%	0.582	0.602	16814	99.589	0.59%
2025-12-24	0.570	0.591	0.020	3.50%	0.570	0.594	20418	119.482	0.72%
2025-12-23	0.572	0.571	-0.005	-0.87%	0.570	0.581	6090	35.023	0.21%
2025-12-22	0.581	0.576	-0.003	-0.52%	0.571	0.585	16640	95.669	0.59%
2025-12-19	0.579	0.579	0.008	1.40%	0.560	0.580	6113	35.055	0.22%
2025-12-18	0.569	0.571	0.001	0.18%	0.569	0.588	8106	46.928	0.29%
2025-12-17	0.573	0.570	-0.004	-0.70%	0.558	0.574	12920	72.960	0.45%
2025-12-16	0.581	0.574	-0.015	-2.55%	0.568	0.593	13667	78.533	0.48%
2025-12-15	0.595	0.589	-0.007	-1.17%	0.585	0.596	7800	45.954	0.27%
2025-12-12	0.586	0.596	0.011	1.88%	0.575	0.596	13773	81.213	0.48%
2025-12-11	0.586	0.585	-0.002	-0.34%	0.580	0.590	3665	21.386	0.13%
2025-12-10	0.581	0.587	0.001	0.17%	0.570	0.588	6205	35.897	0.22%
2025-12-09	0.597	0.586	-0.008	-1.35%	0.580	0.599	10857	63.652	0.38%
2025-12-08	0.582	0.594	0.014	2.41%	0.576	0.596	11714	68.962	0.41%
2025-12-05	0.567	0.580	0.016	2.84%	0.566	0.581	10144	58.351	0.36%
2025-12-04	0.560	0.564	0.004	0.71%	0.551	0.566	5992	33.575	0.21%
2025-12-03	0.580	0.560	-0.021	-3.61%	0.558	0.585	11891	67.696	0.42%
2025-12-02	0.596	0.581	-0.014	-2.35%	0.578	0.596	10397	60.860	0.37%
2025-12-01	0.587	0.595	0.004	0.68%	0.583	0.600	10951	65.069	0.39%
2025-11-28	0.585	0.591	0.003	0.51%	0.578	0.594	9821	57.464	0.35%
2025-11-27	0.581	0.588	0.000	0.00%	0.576	0.604	24538	145.753	0.86%
2025-11-26	0.571	0.588	0.015	2.62%	0.566	0.595	23179	134.857	0.82%
2025-11-25	0.573	0.573	0.008	1.42%	0.559	0.575	21150	120.357	0.74%
2025-11-24	0.539	0.565	0.032	6.00%	0.539	0.565	34496	191.859	1.21%
2025-11-21	0.527	0.533	0.001	0.19%	0.518	0.546	21693	115.765	0.76%
2025-11-20	0.537	0.532	-0.001	-0.19%	0.528	0.538	6652	35.418	0.23%
2025-11-19	0.533	0.533	0.000	0.00%	0.527	0.540	10636	56.807	0.37%
2025-11-18	0.531	0.533	0.006	1.14%	0.529	0.549	16763	90.333	0.59%
2025-11-17	0.551	0.527	-0.023	-4.18%	0.527	0.551	13767	73.405	0.48%
2025-11-14	0.561	0.550	-0.014	-2.48%	0.550	0.566	12389	69.167	0.44%
2025-11-13	0.544	0.564	0.021	3.87%	0.544	0.564	20705	115.750	0.73%
2025-11-12	0.534	0.543	0.000	0.00%	0.532	0.550	13828	74.871	0.49%
2025-11-11	0.534	0.543	0.013	2.45%	0.510	0.565	41471	221.724	1.46%
2025-11-10	0.577	0.530	-0.043	-7.50%	0.516	0.577	56790	298.720	2.00%
2025-11-07	0.617	0.573	-0.044	-7.13%	0.571	0.617	43588	255.370	1.53%
2025-11-06	0.610	0.617	0.010	1.65%	0.610	0.627	22743	140.952	0.80%
2025-11-05	0.623	0.607	-0.020	-3.19%	0.602	0.627	17540	107.589	0.62%
2025-11-04	0.644	0.627	-0.015	-2.34%	0.623	0.645	13094	82.790	0.46%
2025-11-03	0.661	0.642	-0.020	-3.02%	0.625	0.661	27102	172.595	0.95%
2025-10-31	0.671	0.662	-0.011	-1.63%	0.657	0.671	13554	89.773	0.48%
2025-10-30	0.671	0.673	0.002	0.30%	0.665	0.677	11976	80.277	0.42%
2025-10-29	0.680	0.671	-0.004	-0.59%	0.665	0.680	10455	70.119	0.37%
2025-10-28	0.693	0.675	-0.018	-2.60%	0.674	0.693	15344	104.093	0.54%
2025-10-27	0.690	0.693	0.005	0.73%	0.689	0.698	11357	78.685	0.40%
2025-10-24	0.694	0.688	-0.008	-1.15%	0.677	0.694	14036	95.955	0.49%
2025-10-23	0.709	0.696	-0.008	-1.14%	0.685	0.709	30042	208.951	1.06%
2025-10-22	0.661	0.704	0.050	7.65%	0.661	0.706	47657	331.676	1.68%
2025-10-21	0.649	0.654	0.005	0.77%	0.648	0.659	6695	43.841	0.24%
2025-10-20	0.654	0.649	-0.002	-0.31%	0.646	0.667	11101	72.985	0.39%
2025-10-17	0.672	0.651	-0.019	-2.84%	0.649	0.672	15139	99.153	0.53%
2025-10-16	0.677	0.670	-0.011	-1.62%	0.663	0.679	11942	80.310	0.42%

深证大盘股票行情在线 K线走势图

摩尔线程(900910)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