当前位置: 爱股网 > 股票行情 > 摩尔线程(900927)股票行情

摩尔线程(900927)股票行情

摩尔线程(900927)

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(900927)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	0.398	0.401	0.000	0.00%	0.398	0.401	1058	4.235	0.11%
2026-02-12	0.398	0.401	-0.001	-0.25%	0.387	0.403	3317	13.228	0.33%
2026-02-11	0.402	0.402	-0.001	-0.25%	0.399	0.403	4454	17.868	0.45%
2026-02-10	0.405	0.403	-0.001	-0.25%	0.402	0.405	1106	4.456	0.11%
2026-02-09	0.399	0.404	0.004	1.00%	0.394	0.410	4876	19.723	0.49%
2026-02-06	0.400	0.400	0.001	0.25%	0.396	0.400	193	0.767	0.02%
2026-02-05	0.400	0.399	-0.001	-0.25%	0.398	0.401	336	1.344	0.03%
2026-02-04	0.398	0.400	0.000	0.00%	0.395	0.400	799	3.169	0.08%
2026-02-03	0.396	0.400	0.003	0.76%	0.396	0.401	1501	5.986	0.15%
2026-02-02	0.399	0.397	-0.002	-0.50%	0.396	0.399	1334	5.295	0.13%
2026-01-30	0.401	0.399	-0.001	-0.25%	0.398	0.401	825	3.293	0.08%
2026-01-29	0.401	0.400	-0.003	-0.74%	0.397	0.403	2561	10.240	0.26%
2026-01-28	0.404	0.403	-0.003	-0.74%	0.403	0.407	2586	10.460	0.26%
2026-01-27	0.407	0.406	-0.002	-0.49%	0.404	0.407	1482	6.002	0.15%
2026-01-26	0.409	0.408	-0.001	-0.24%	0.404	0.410	2604	10.567	0.26%
2026-01-23	0.412	0.409	-0.003	-0.73%	0.408	0.412	5112	20.934	0.51%
2026-01-22	0.412	0.412	-0.001	-0.24%	0.407	0.413	4122	16.906	0.41%
2026-01-21	0.402	0.413	0.011	2.74%	0.402	0.415	10145	41.747	1.02%
2026-01-20	0.403	0.402	0.001	0.25%	0.401	0.404	1096	4.415	0.11%
2026-01-19	0.403	0.401	0.001	0.25%	0.398	0.405	1108	4.455	0.11%
2026-01-16	0.398	0.400	-0.001	-0.25%	0.397	0.401	2618	10.442	0.26%
2026-01-15	0.401	0.401	0.000	0.00%	0.400	0.402	1720	6.887	0.17%
2026-01-14	0.397	0.401	0.000	0.00%	0.397	0.401	2958	11.813	0.30%
2026-01-13	0.400	0.401	-0.001	-0.25%	0.397	0.402	2873	11.468	0.29%
2026-01-12	0.401	0.402	0.003	0.75%	0.399	0.402	2939	11.761	0.29%
2026-01-09	0.401	0.399	-0.002	-0.50%	0.398	0.401	1431	5.716	0.14%
2026-01-08	0.399	0.401	0.003	0.75%	0.396	0.401	1424	5.687	0.14%
2026-01-07	0.394	0.398	0.002	0.51%	0.394	0.399	1688	6.721	0.17%
2026-01-06	0.393	0.396	0.003	0.76%	0.393	0.397	1139	4.507	0.11%
2026-01-05	0.396	0.393	-0.003	-0.76%	0.392	0.396	1709	6.720	0.17%
2025-12-31	0.396	0.396	-0.002	-0.50%	0.392	0.397	1275	5.019	0.13%
2025-12-30	0.397	0.398	0.001	0.25%	0.396	0.398	590	2.341	0.06%
2025-12-29	0.398	0.397	-0.001	-0.25%	0.397	0.398	211	0.839	0.02%
2025-12-26	0.396	0.398	0.001	0.25%	0.395	0.398	496	1.963	0.05%
2025-12-25	0.397	0.397	0.001	0.25%	0.396	0.399	716	2.848	0.07%
2025-12-24	0.398	0.396	-0.003	-0.75%	0.395	0.399	843	3.347	0.08%
2025-12-23	0.403	0.399	-0.004	-0.99%	0.399	0.403	484	1.936	0.05%
2025-12-22	0.399	0.403	0.007	1.77%	0.394	0.404	2473	9.887	0.25%
2025-12-19	0.391	0.396	0.002	0.51%	0.391	0.398	699	2.759	0.07%
2025-12-18	0.398	0.394	-0.001	-0.25%	0.394	0.399	617	2.447	0.06%
2025-12-17	0.393	0.395	-0.001	-0.25%	0.390	0.395	1494	5.847	0.15%
2025-12-16	0.391	0.396	-0.002	-0.50%	0.391	0.398	666	2.632	0.07%
2025-12-15	0.397	0.398	0.002	0.51%	0.395	0.398	700	2.771	0.07%
2025-12-12	0.396	0.396	0.000	0.00%	0.395	0.397	534	2.115	0.05%
2025-12-11	0.397	0.396	-0.003	-0.75%	0.395	0.399	719	2.853	0.07%
2025-12-10	0.405	0.399	-0.004	-0.99%	0.395	0.405	1852	7.372	0.19%
2025-12-09	0.406	0.403	-0.003	-0.74%	0.396	0.407	1279	5.145	0.13%
2025-12-08	0.405	0.406	-0.001	-0.25%	0.404	0.410	1079	4.380	0.11%
2025-12-05	0.406	0.407	0.000	0.00%	0.403	0.408	1523	6.168	0.15%
2025-12-04	0.409	0.407	0.001	0.25%	0.405	0.409	138	0.561	0.01%
2025-12-03	0.410	0.406	-0.002	-0.49%	0.404	0.410	597	2.420	0.06%
2025-12-02	0.406	0.408	-0.001	-0.24%	0.406	0.408	72	0.291	0.01%
2025-12-01	0.409	0.409	0.002	0.49%	0.406	0.410	872	3.554	0.09%
2025-11-28	0.405	0.407	0.002	0.49%	0.405	0.408	463	1.879	0.05%
2025-11-27	0.407	0.405	-0.002	-0.49%	0.405	0.411	1051	4.291	0.11%
2025-11-26	0.408	0.407	-0.005	-1.21%	0.407	0.411	1176	4.800	0.12%
2025-11-25	0.407	0.412	0.004	0.98%	0.406	0.412	2463	10.101	0.25%
2025-11-24	0.406	0.408	-0.001	-0.24%	0.402	0.409	2968	12.061	0.30%
2025-11-21	0.414	0.409	-0.007	-1.68%	0.400	0.415	2140	8.743	0.21%
2025-11-20	0.419	0.416	-0.003	-0.72%	0.415	0.420	774	3.239	0.08%
2025-11-19	0.418	0.419	0.001	0.24%	0.414	0.419	1014	4.226	0.10%
2025-11-18	0.416	0.418	-0.001	-0.24%	0.416	0.421	450	1.879	0.05%
2025-11-17	0.415	0.419	0.002	0.48%	0.414	0.420	1580	6.593	0.16%
2025-11-14	0.418	0.417	0.000	0.00%	0.414	0.419	771	3.216	0.08%
2025-11-13	0.413	0.417	0.004	0.97%	0.410	0.418	2356	9.766	0.24%
2025-11-12	0.417	0.413	-0.001	-0.24%	0.413	0.417	1848	7.641	0.19%
2025-11-11	0.414	0.414	0.004	0.98%	0.411	0.417	1703	7.045	0.17%
2025-11-10	0.412	0.410	-0.006	-1.44%	0.399	0.418	5515	22.547	0.55%
2025-11-07	0.422	0.416	-0.007	-1.65%	0.412	0.423	5803	24.170	0.58%
2025-11-06	0.429	0.423	-0.008	-1.86%	0.422	0.432	3005	12.798	0.30%
2025-11-05	0.433	0.431	0.000	0.00%	0.428	0.433	1127	4.841	0.11%
2025-11-04	0.431	0.431	-0.001	-0.23%	0.430	0.435	738	3.181	0.07%
2025-11-03	0.434	0.432	-0.001	-0.23%	0.432	0.435	952	4.125	0.10%
2025-10-31	0.429	0.433	0.000	0.00%	0.429	0.434	1228	5.302	0.12%
2025-10-30	0.436	0.433	-0.002	-0.46%	0.430	0.436	1578	6.824	0.16%
2025-10-29	0.434	0.435	0.001	0.23%	0.432	0.435	1628	7.056	0.16%
2025-10-28	0.434	0.434	0.001	0.23%	0.431	0.434	1468	6.353	0.15%
2025-10-27	0.430	0.433	0.002	0.46%	0.427	0.434	2774	11.960	0.28%
2025-10-24	0.434	0.431	-0.003	-0.69%	0.429	0.434	2928	12.598	0.29%
2025-10-23	0.432	0.434	0.002	0.46%	0.429	0.438	9662	41.987	0.97%

深证大盘股票行情在线 K线走势图

摩尔线程(900927)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