当前位置: 爱股网 > 股票行情 > 摩尔线程(900915)股票行情

摩尔线程(900915)股票行情

摩尔线程(900915)

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(900915)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	0.399	0.400	-0.002	-0.50%	0.395	0.400	1064	4.233	0.13%
2026-02-05	0.402	0.402	-0.001	-0.25%	0.398	0.402	1253	5.009	0.15%
2026-02-04	0.402	0.403	0.000	0.00%	0.398	0.403	303	1.213	0.04%
2026-02-03	0.401	0.403	0.000	0.00%	0.395	0.408	1677	6.736	0.20%
2026-02-02	0.397	0.403	-0.001	-0.25%	0.387	0.403	1792	7.084	0.21%
2026-01-30	0.398	0.404	0.003	0.75%	0.395	0.404	1756	7.027	0.21%
2026-01-29	0.399	0.401	0.002	0.50%	0.397	0.405	948	3.777	0.11%
2026-01-28	0.406	0.399	-0.008	-1.97%	0.397	0.407	1589	6.346	0.19%
2026-01-27	0.407	0.407	-0.003	-0.73%	0.400	0.407	1490	5.985	0.18%
2026-01-26	0.410	0.410	0.004	0.99%	0.402	0.412	1827	7.406	0.22%
2026-01-23	0.408	0.406	0.002	0.50%	0.405	0.415	5042	20.550	0.60%
2026-01-22	0.397	0.404	0.002	0.50%	0.396	0.405	1780	7.146	0.21%
2026-01-21	0.401	0.402	-0.001	-0.25%	0.395	0.402	1923	7.624	0.23%
2026-01-20	0.400	0.403	0.004	1.00%	0.393	0.403	1485	5.898	0.18%
2026-01-19	0.392	0.399	0.007	1.79%	0.386	0.399	2026	7.927	0.24%
2026-01-16	0.396	0.392	-0.008	-2.00%	0.385	0.396	3157	12.300	0.38%
2026-01-15	0.406	0.400	-0.007	-1.72%	0.394	0.406	1887	7.545	0.23%
2026-01-14	0.403	0.407	-0.003	-0.73%	0.400	0.411	5059	20.463	0.61%
2026-01-13	0.412	0.410	-0.005	-1.20%	0.401	0.415	3025	12.309	0.36%
2026-01-12	0.414	0.415	0.000	0.00%	0.409	0.418	3357	13.816	0.40%
2026-01-09	0.409	0.415	0.003	0.73%	0.405	0.418	2960	12.094	0.35%
2026-01-08	0.411	0.412	-0.002	-0.48%	0.405	0.412	2407	9.811	0.29%
2026-01-07	0.412	0.414	0.003	0.73%	0.410	0.415	2851	11.763	0.34%
2026-01-06	0.409	0.411	0.000	0.00%	0.402	0.412	2477	10.094	0.30%
2026-01-05	0.410	0.411	0.000	0.00%	0.401	0.411	4488	18.205	0.54%
2025-12-31	0.416	0.411	-0.009	-2.14%	0.400	0.419	6144	24.931	0.74%
2025-12-30	0.418	0.420	-0.005	-1.18%	0.417	0.424	774	3.238	0.09%
2025-12-29	0.422	0.425	0.001	0.24%	0.416	0.425	1429	6.020	0.17%
2025-12-26	0.425	0.424	-0.002	-0.47%	0.421	0.425	1034	4.375	0.12%
2025-12-25	0.429	0.426	-0.004	-0.93%	0.420	0.430	2838	12.020	0.34%
2025-12-24	0.431	0.430	-0.003	-0.69%	0.424	0.431	1541	6.568	0.18%
2025-12-23	0.430	0.433	-0.002	-0.46%	0.423	0.435	2037	8.709	0.24%
2025-12-22	0.435	0.435	-0.001	-0.23%	0.432	0.435	435	1.883	0.05%
2025-12-19	0.430	0.436	-0.001	-0.23%	0.430	0.437	1333	5.779	0.16%
2025-12-18	0.432	0.437	-0.001	-0.23%	0.430	0.437	651	2.814	0.08%
2025-12-17	0.432	0.438	-0.001	-0.23%	0.432	0.438	686	2.973	0.08%
2025-12-16	0.434	0.439	-0.001	-0.23%	0.431	0.439	858	3.722	0.10%
2025-12-15	0.440	0.440	-0.002	-0.45%	0.434	0.441	275	1.199	0.03%
2025-12-12	0.443	0.442	0.001	0.23%	0.434	0.443	738	3.232	0.09%
2025-12-11	0.437	0.441	0.000	0.00%	0.434	0.441	705	3.078	0.08%
2025-12-10	0.435	0.441	0.000	0.00%	0.435	0.441	179	0.784	0.02%
2025-12-09	0.440	0.441	0.000	0.00%	0.434	0.441	467	2.045	0.06%
2025-12-08	0.436	0.441	-0.001	-0.23%	0.436	0.441	793	3.465	0.09%
2025-12-05	0.433	0.442	0.002	0.45%	0.433	0.444	1571	6.904	0.19%
2025-12-04	0.435	0.440	-0.003	-0.68%	0.431	0.440	928	4.039	0.11%
2025-12-03	0.440	0.443	-0.003	-0.67%	0.435	0.444	1606	7.026	0.19%
2025-12-02	0.443	0.446	-0.004	-0.89%	0.438	0.446	2106	9.282	0.25%
2025-12-01	0.451	0.450	-0.001	-0.22%	0.441	0.451	1105	4.917	0.13%
2025-11-28	0.444	0.451	0.002	0.45%	0.444	0.451	328	1.466	0.04%
2025-11-27	0.451	0.449	-0.001	-0.22%	0.444	0.451	754	3.377	0.09%
2025-11-26	0.444	0.450	0.004	0.90%	0.442	0.451	810	3.624	0.10%
2025-11-25	0.443	0.446	0.002	0.45%	0.441	0.446	743	3.300	0.09%
2025-11-24	0.438	0.444	0.005	1.14%	0.432	0.444	1373	5.994	0.16%
2025-11-21	0.444	0.439	-0.013	-2.88%	0.430	0.450	2408	10.592	0.29%
2025-11-20	0.449	0.452	-0.005	-1.09%	0.446	0.454	1165	5.231	0.14%
2025-11-19	0.455	0.457	-0.001	-0.22%	0.448	0.457	3409	15.364	0.41%
2025-11-18	0.462	0.458	-0.003	-0.65%	0.454	0.462	1216	5.546	0.15%
2025-11-17	0.463	0.461	-0.002	-0.43%	0.456	0.463	1652	7.588	0.20%
2025-11-14	0.452	0.463	0.011	2.43%	0.452	0.485	8902	41.361	1.07%
2025-11-13	0.446	0.452	0.004	0.89%	0.440	0.452	1538	6.882	0.18%
2025-11-12	0.450	0.448	-0.006	-1.32%	0.447	0.450	210	0.941	0.03%
2025-11-11	0.446	0.454	0.000	0.00%	0.446	0.454	1303	5.871	0.16%
2025-11-10	0.448	0.454	0.000	0.00%	0.444	0.454	1544	6.915	0.18%
2025-11-07	0.453	0.454	0.001	0.22%	0.445	0.454	2633	11.785	0.32%
2025-11-06	0.449	0.453	-0.002	-0.44%	0.449	0.454	873	3.925	0.10%
2025-11-05	0.452	0.455	0.001	0.22%	0.449	0.455	1430	6.453	0.17%
2025-11-04	0.456	0.454	-0.002	-0.44%	0.451	0.456	507	2.300	0.06%
2025-11-03	0.455	0.456	0.001	0.22%	0.449	0.456	696	3.150	0.08%
2025-10-31	0.449	0.455	0.000	0.00%	0.448	0.456	1717	7.762	0.21%
2025-10-30	0.448	0.455	0.000	0.00%	0.447	0.455	1836	8.250	0.22%
2025-10-29	0.452	0.455	-0.002	-0.44%	0.450	0.455	1441	6.497	0.17%
2025-10-28	0.455	0.457	-0.001	-0.22%	0.452	0.457	1332	6.043	0.16%
2025-10-27	0.453	0.458	0.002	0.44%	0.451	0.459	950	4.318	0.11%
2025-10-24	0.454	0.456	0.003	0.66%	0.447	0.456	1602	7.246	0.19%
2025-10-23	0.445	0.453	0.002	0.44%	0.445	0.453	654	2.944	0.08%
2025-10-22	0.450	0.451	0.000	0.00%	0.444	0.451	791	3.535	0.09%
2025-10-21	0.450	0.451	0.003	0.67%	0.443	0.454	1677	7.523	0.20%
2025-10-20	0.448	0.448	0.000	0.00%	0.443	0.448	532	2.366	0.06%
2025-10-17	0.446	0.448	-0.004	-0.88%	0.440	0.450	1986	8.813	0.24%
2025-10-16	0.455	0.452	-0.002	-0.44%	0.446	0.455	872	3.924	0.10%

深证大盘股票行情在线 K线走势图

摩尔线程(900915)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