当前位置: 爱股网 > 股票行情 > 摩尔线程(920003)股票行情

摩尔线程(920003)股票行情

摩尔线程(920003)

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(920003)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	32.550	32.540	0.040	0.12%	32.340	32.790	3689	1202.111	2.77%
2026-02-05	32.700	32.500	-0.230	-0.70%	32.500	32.820	3215	1047.563	2.41%
2026-02-04	32.630	32.730	0.180	0.55%	32.520	32.950	4589	1501.002	3.45%
2026-02-03	32.820	32.550	0.050	0.15%	32.330	32.870	5483	1782.554	4.12%
2026-02-02	32.910	32.500	-0.410	-1.25%	32.400	33.030	4440	1452.104	3.33%
2026-01-30	32.900	32.910	-0.010	-0.03%	32.780	33.140	3889	1279.277	2.92%
2026-01-29	33.610	32.920	-0.550	-1.64%	32.900	33.610	6744	2235.913	5.07%
2026-01-28	33.350	33.470	0.040	0.12%	33.300	33.730	6598	2209.216	4.96%
2026-01-27	33.720	33.430	-0.280	-0.83%	33.150	33.720	7030	2345.388	5.28%
2026-01-26	34.280	33.710	-0.570	-1.66%	33.610	34.280	9062	3062.494	6.81%
2026-01-23	34.120	34.280	0.020	0.06%	34.060	34.430	8962	3069.587	6.73%
2026-01-22	33.760	34.260	0.450	1.33%	33.600	35.000	14911	5095.313	11.20%
2026-01-21	33.770	33.810	0.050	0.15%	33.500	33.940	6204	2095.281	4.66%
2026-01-20	33.780	33.760	-0.010	-0.03%	33.650	33.970	6954	2349.457	5.22%
2026-01-19	33.980	33.770	-0.220	-0.65%	33.600	33.980	6964	2347.982	5.23%
2026-01-16	34.440	33.990	-0.440	-1.28%	33.640	34.440	11390	3864.245	8.55%
2026-01-15	34.660	34.430	-0.220	-0.63%	34.240	35.930	22445	7894.409	16.86%
2026-01-14	34.370	34.650	0.750	2.21%	33.900	34.880	25810	8880.836	19.39%
2026-01-13	33.710	33.900	0.320	0.95%	33.500	34.750	23789	8135.497	17.87%
2026-01-12	33.330	33.580	0.290	0.87%	33.240	33.770	9909	3321.412	7.44%
2026-01-09	33.420	33.290	-0.050	-0.15%	33.220	33.530	5241	1746.770	3.94%
2026-01-08	33.350	33.340	-0.010	-0.03%	33.250	33.460	5109	1704.083	3.84%
2026-01-07	33.400	33.350	0.000	0.00%	33.230	33.480	4007	1336.890	3.01%
2026-01-06	33.260	33.350	0.070	0.21%	33.250	33.550	5453	1818.956	4.10%
2026-01-05	33.450	33.280	0.040	0.12%	33.120	33.450	3467	1153.578	2.60%
2025-12-31	33.230	33.240	0.020	0.06%	33.000	33.390	2693	894.088	2.02%
2025-12-30	33.600	33.220	-0.180	-0.54%	33.150	33.600	3710	1233.777	2.79%
2025-12-29	33.760	33.400	-0.370	-1.10%	33.290	33.760	3601	1203.867	2.70%
2025-12-26	34.040	33.770	-0.170	-0.50%	33.580	34.290	4345	1473.307	3.26%
2025-12-25	33.590	33.940	0.290	0.86%	33.420	34.500	8167	2764.603	6.13%
2025-12-24	33.100	33.650	0.430	1.29%	33.030	33.700	7947	2649.722	5.97%
2025-12-23	33.560	33.220	-0.430	-1.28%	33.090	33.720	7585	2531.530	5.70%
2025-12-22	33.700	33.650	-0.090	-0.27%	33.500	33.750	5589	1878.516	4.20%
2025-12-19	33.750	33.740	0.040	0.12%	33.430	33.860	7921	2666.484	5.95%
2025-12-18	33.800	33.700	-0.450	-1.32%	33.700	34.350	10878	3687.719	8.17%
2025-12-17	33.830	34.150	0.240	0.71%	33.680	34.830	19526	6704.899	14.67%
2025-12-16	33.400	33.910	0.490	1.47%	33.240	34.280	15631	5290.605	11.74%
2025-12-15	33.910	33.420	-0.330	-0.98%	33.280	33.910	5410	1812.549	4.06%
2025-12-12	33.900	33.750	-0.150	-0.44%	33.560	34.490	14494	4913.363	10.89%
2025-12-11	33.150	33.900	0.760	2.29%	33.010	34.500	19348	6564.089	14.53%
2025-12-10	33.060	33.140	0.080	0.24%	32.600	33.450	7561	2500.565	5.68%
2025-12-09	33.580	33.060	-0.440	-1.31%	32.990	34.480	15174	5065.241	11.40%
2025-12-08	32.950	33.500	0.700	2.13%	32.810	33.600	9264	3073.520	6.96%
2025-12-05	32.900	32.800	-0.060	-0.18%	32.600	33.290	5400	1772.122	4.06%
2025-12-04	33.420	32.860	-0.460	-1.38%	32.720	33.420	9640	3181.885	7.24%
2025-12-03	33.500	33.320	-0.220	-0.66%	33.160	33.500	6242	2075.967	4.69%
2025-12-02	33.600	33.540	-0.260	-0.77%	33.480	34.150	7516	2535.281	5.64%
2025-12-01	33.470	33.800	0.420	1.26%	33.250	33.890	9460	3188.850	7.10%
2025-11-28	33.330	33.380	-0.130	-0.39%	33.220	33.660	5961	1990.146	4.48%
2025-11-27	33.310	33.510	0.040	0.12%	33.130	33.750	8570	2858.466	6.44%
2025-11-26	33.410	33.470	0.070	0.21%	33.350	34.270	9305	3130.338	6.99%
2025-11-25	33.450	33.400	0.000	0.00%	33.320	33.930	10126	3400.853	7.60%
2025-11-24	33.600	33.400	-0.300	-0.89%	33.080	33.610	12451	4155.668	9.35%
2025-11-21	33.500	33.700	-0.120	-0.35%	33.400	34.880	22465	7643.589	16.87%
2025-11-20	33.990	33.820	-0.070	-0.21%	33.510	34.970	13715	4691.792	10.30%
2025-11-19	33.760	33.890	0.110	0.33%	33.310	34.080	10342	3487.790	7.77%
2025-11-18	34.290	33.780	-0.610	-1.77%	33.740	34.490	11771	4001.854	8.84%
2025-11-17	35.190	34.390	-0.830	-2.36%	34.260	35.190	15402	5320.698	11.57%
2025-11-14	34.830	35.220	0.240	0.69%	34.700	36.100	24142	8572.447	18.13%
2025-11-13	35.100	34.980	0.030	0.09%	34.720	35.250	14350	5023.705	10.78%
2025-11-12	34.950	34.950	0.000	0.00%	34.800	35.370	17201	6030.426	12.92%
2025-11-11	35.820	34.950	-0.650	-1.83%	34.800	35.990	24926	8751.491	18.72%
2025-11-10	36.960	35.600	-2.940	-7.63%	35.030	36.960	59863	21477.600	44.96%
2025-11-07	42.000	38.540	24.270	170.08%	38.430	42.870	114840	46170.645	-

深证大盘股票行情在线 K线走势图

摩尔线程(920003)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