当前位置: 爱股网 > 股票行情 > 摩尔线程(900941)股票行情

摩尔线程(900941)股票行情

摩尔线程(900941)

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(900941)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	0.527	0.526	-0.001	-0.19%	0.524	0.528	7283	38.335	0.24%
2026-02-12	0.523	0.527	0.004	0.76%	0.519	0.529	13973	73.272	0.47%
2026-02-11	0.527	0.523	-0.007	-1.32%	0.521	0.531	12734	66.811	0.42%
2026-02-10	0.526	0.530	-0.001	-0.19%	0.525	0.533	8137	42.996	0.27%
2026-02-09	0.534	0.531	0.004	0.76%	0.527	0.535	17064	90.543	0.57%
2026-02-06	0.522	0.527	0.002	0.38%	0.519	0.536	19231	102.162	0.64%
2026-02-05	0.530	0.525	-0.007	-1.32%	0.523	0.533	12285	64.664	0.41%
2026-02-04	0.527	0.532	-0.001	-0.19%	0.522	0.537	21904	116.110	0.73%
2026-02-03	0.517	0.533	0.021	4.10%	0.517	0.535	31445	165.936	1.05%
2026-02-02	0.542	0.512	-0.030	-5.54%	0.511	0.542	47484	246.444	1.58%
2026-01-30	0.548	0.542	-0.010	-1.81%	0.526	0.550	43193	232.574	1.44%
2026-01-29	0.548	0.552	0.004	0.73%	0.543	0.559	29942	165.128	1.00%
2026-01-28	0.554	0.548	-0.006	-1.08%	0.546	0.563	27624	152.246	0.92%
2026-01-27	0.545	0.554	-0.001	-0.18%	0.540	0.557	26161	143.759	0.87%
2026-01-26	0.579	0.555	-0.024	-4.15%	0.549	0.580	59180	331.568	1.97%
2026-01-23	0.570	0.579	0.008	1.40%	0.568	0.595	57391	335.067	1.91%
2026-01-22	0.549	0.571	0.021	3.82%	0.549	0.574	50926	289.785	1.70%
2026-01-21	0.529	0.550	0.020	3.77%	0.527	0.552	43128	235.075	1.44%
2026-01-20	0.538	0.530	-0.008	-1.49%	0.520	0.545	31960	169.910	1.07%
2026-01-19	0.527	0.538	0.009	1.70%	0.506	0.549	68644	367.681	2.29%
2026-01-16	0.510	0.529	0.011	2.12%	0.502	0.547	56852	295.987	1.90%
2026-01-15	0.549	0.518	-0.057	-9.91%	0.518	0.550	122981	649.605	4.10%
2026-01-14	0.578	0.575	0.000	0.00%	0.553	0.601	101554	588.474	3.39%
2026-01-13	0.620	0.575	-0.006	-1.03%	0.565	0.633	142218	843.982	4.74%
2026-01-12	0.551	0.581	0.053	10.04%	0.550	0.581	74778	430.492	2.49%
2026-01-09	0.505	0.528	0.027	5.39%	0.501	0.533	80627	419.365	2.69%
2026-01-08	0.499	0.501	-0.001	-0.20%	0.493	0.507	26662	133.397	0.89%
2026-01-07	0.498	0.502	-0.002	-0.40%	0.495	0.518	44827	227.928	1.49%
2026-01-06	0.499	0.504	0.003	0.60%	0.492	0.508	58759	293.955	1.96%
2026-01-05	0.470	0.501	0.031	6.60%	0.467	0.506	75060	371.679	2.50%
2025-12-31	0.467	0.470	0.001	0.21%	0.459	0.474	28465	132.778	0.95%
2025-12-30	0.449	0.469	0.021	4.69%	0.446	0.474	62668	293.391	2.09%
2025-12-29	0.454	0.448	-0.007	-1.54%	0.448	0.456	12436	56.123	0.41%
2025-12-26	0.453	0.455	-0.003	-0.66%	0.453	0.460	19181	87.434	0.64%
2025-12-25	0.445	0.458	0.010	2.23%	0.445	0.459	28221	128.961	0.94%
2025-12-24	0.453	0.448	-0.001	-0.22%	0.444	0.453	13549	60.684	0.45%
2025-12-23	0.453	0.449	-0.004	-0.88%	0.448	0.458	19654	89.047	0.66%
2025-12-22	0.441	0.453	0.011	2.49%	0.439	0.456	31158	140.702	1.04%
2025-12-19	0.442	0.442	0.001	0.23%	0.440	0.445	9900	43.813	0.33%
2025-12-18	0.438	0.441	0.003	0.68%	0.436	0.449	23193	103.267	0.77%
2025-12-17	0.439	0.438	-0.002	-0.45%	0.433	0.443	20705	90.604	0.69%
2025-12-16	0.444	0.440	-0.003	-0.68%	0.434	0.447	26348	115.925	0.88%
2025-12-15	0.455	0.443	-0.012	-2.64%	0.440	0.458	31736	141.916	1.06%
2025-12-12	0.435	0.455	0.024	5.57%	0.432	0.455	80416	361.759	2.68%
2025-12-11	0.428	0.431	0.002	0.47%	0.427	0.440	28384	123.144	0.95%
2025-12-10	0.426	0.429	0.005	1.18%	0.423	0.430	10620	45.356	0.35%
2025-12-09	0.427	0.424	-0.004	-0.93%	0.423	0.430	9886	42.149	0.33%
2025-12-08	0.417	0.428	0.010	2.39%	0.417	0.429	26892	114.601	0.90%
2025-12-05	0.415	0.418	0.004	0.97%	0.412	0.419	6572	27.333	0.22%
2025-12-04	0.412	0.414	0.005	1.22%	0.407	0.415	5929	24.444	0.20%
2025-12-03	0.419	0.409	-0.009	-2.15%	0.407	0.420	9430	38.870	0.31%
2025-12-02	0.422	0.418	-0.005	-1.18%	0.417	0.425	12630	53.130	0.42%
2025-12-01	0.419	0.423	0.004	0.95%	0.419	0.424	8838	37.317	0.29%
2025-11-28	0.412	0.419	0.006	1.45%	0.410	0.420	10572	44.038	0.35%
2025-11-27	0.411	0.413	0.002	0.49%	0.409	0.414	7331	30.193	0.24%
2025-11-26	0.416	0.411	-0.002	-0.48%	0.410	0.416	11182	46.118	0.37%
2025-11-25	0.411	0.413	0.008	1.98%	0.409	0.417	13171	54.498	0.44%
2025-11-24	0.397	0.405	0.009	2.27%	0.397	0.408	12683	51.134	0.42%
2025-11-21	0.409	0.396	-0.013	-3.18%	0.395	0.409	22779	90.835	0.76%
2025-11-20	0.417	0.409	-0.007	-1.68%	0.406	0.417	10637	43.697	0.35%
2025-11-19	0.420	0.416	-0.003	-0.72%	0.410	0.421	13832	57.428	0.46%
2025-11-18	0.424	0.419	-0.006	-1.41%	0.417	0.424	12883	53.980	0.43%
2025-11-17	0.426	0.425	-0.002	-0.47%	0.420	0.426	10509	44.383	0.35%
2025-11-14	0.422	0.427	0.006	1.43%	0.420	0.435	12614	53.857	0.42%
2025-11-13	0.426	0.421	-0.006	-1.41%	0.420	0.429	16486	69.866	0.55%
2025-11-12	0.431	0.427	-0.004	-0.93%	0.423	0.432	8468	36.106	0.28%
2025-11-11	0.437	0.431	-0.004	-0.92%	0.430	0.437	10408	45.092	0.35%
2025-11-10	0.436	0.435	0.000	0.00%	0.432	0.439	8967	38.973	0.30%
2025-11-07	0.432	0.435	0.001	0.23%	0.430	0.439	28738	125.233	0.96%
2025-11-06	0.428	0.434	0.005	1.17%	0.424	0.435	17283	74.460	0.58%
2025-11-05	0.422	0.429	0.006	1.42%	0.419	0.432	14974	64.011	0.50%
2025-11-04	0.431	0.423	-0.008	-1.86%	0.420	0.431	12735	53.917	0.42%
2025-11-03	0.434	0.431	0.000	0.00%	0.422	0.434	9632	41.187	0.32%
2025-10-31	0.434	0.431	-0.001	-0.23%	0.425	0.435	15578	66.986	0.52%
2025-10-30	0.432	0.432	0.007	1.65%	0.431	0.444	52957	231.758	1.77%
2025-10-29	0.423	0.425	0.001	0.24%	0.421	0.425	6437	27.255	0.21%
2025-10-28	0.426	0.424	0.002	0.47%	0.418	0.426	8726	36.853	0.29%
2025-10-27	0.423	0.422	0.000	0.00%	0.418	0.428	14039	59.333	0.47%
2025-10-24	0.412	0.422	0.009	2.18%	0.412	0.424	23549	98.474	0.78%
2025-10-23	0.409	0.413	0.005	1.23%	0.403	0.413	8039	32.697	0.27%

深证大盘股票行情在线 K线走势图

摩尔线程(900941)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