当前位置: 爱股网 > 股票行情 > 摩尔线程(920892)股票行情

摩尔线程(920892)股票行情

摩尔线程(920892)

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(920892)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
2026-03-27	13.900	14.060	-0.040	-0.28%	13.900	14.190	4078	573.874	0.27%
2026-03-26	14.520	14.100	-0.420	-2.89%	14.010	14.630	6025	861.639	0.40%
2026-03-25	14.560	14.520	0.060	0.41%	14.460	14.650	4749	690.888	0.31%
2026-03-24	14.280	14.460	0.350	2.48%	14.160	14.480	5725	821.032	0.38%
2026-03-23	14.900	14.110	-1.020	-6.74%	14.010	14.900	8082	1176.562	0.54%
2026-03-20	15.480	15.130	-0.340	-2.20%	15.060	15.680	6339	967.317	0.42%
2026-03-19	15.800	15.470	-0.420	-2.64%	15.370	15.800	5454	845.316	0.36%
2026-03-18	15.730	15.890	0.070	0.44%	15.390	15.930	11120	1745.029	0.74%
2026-03-17	15.650	15.820	0.170	1.09%	15.600	16.390	11614	1859.500	0.77%
2026-03-16	15.760	15.650	-0.160	-1.01%	15.630	15.860	4160	653.706	0.28%
2026-03-13	15.700	15.810	0.170	1.09%	15.560	15.950	6238	985.850	0.42%
2026-03-12	15.850	15.640	-0.290	-1.82%	15.590	15.940	5748	902.896	0.39%
2026-03-11	16.050	15.930	-0.060	-0.38%	15.760	16.060	5346	852.552	0.36%
2026-03-10	15.870	15.990	0.210	1.33%	15.780	16.030	5214	831.023	0.35%
2026-03-09	16.150	15.780	-0.380	-2.35%	15.530	16.150	9277	1459.717	0.63%
2026-03-06	15.800	16.160	0.370	2.34%	15.690	16.180	8215	1321.469	0.55%
2026-03-05	15.770	15.790	0.040	0.25%	15.760	16.000	5665	898.592	0.38%
2026-03-04	16.170	15.750	-0.250	-1.56%	15.620	16.170	9239	1466.482	0.62%
2026-03-03	16.390	16.000	-0.200	-1.23%	15.950	16.500	11215	1819.380	0.76%
2026-03-02	16.430	16.200	-0.430	-2.59%	16.080	16.610	14199	2310.561	0.96%
2026-02-27	16.600	16.630	-0.100	-0.60%	16.570	16.820	7008	1166.458	0.47%
2026-02-26	16.880	16.730	-0.170	-1.01%	16.700	16.950	8356	1404.539	0.56%
2026-02-25	16.780	16.900	0.090	0.54%	16.710	17.080	9576	1623.193	0.65%
2026-02-24	16.910	16.810	0.120	0.72%	16.610	16.940	7400	1240.854	0.50%
2026-02-13	16.720	16.690	-0.130	-0.77%	16.620	17.080	8973	1509.275	0.61%
2026-02-12	16.590	16.820	-0.030	-0.18%	16.550	17.010	14565	2447.502	0.98%
2026-02-11	17.090	16.850	0.070	0.42%	16.850	17.550	19770	3419.844	1.33%
2026-02-10	17.200	16.780	-0.360	-2.10%	16.770	17.220	15740	2657.704	1.06%
2026-02-09	17.270	17.140	0.080	0.47%	17.060	17.300	8772	1505.443	0.59%
2026-02-06	17.020	17.060	-0.090	-0.52%	17.000	17.300	12801	2194.979	0.86%
2026-02-05	17.970	17.150	-0.970	-5.35%	17.120	17.970	21626	3778.674	1.46%
2026-02-04	17.710	18.120	-0.070	-0.38%	17.620	18.190	32037	5715.301	2.16%
2026-02-03	18.400	18.190	0.630	3.59%	17.910	18.990	41004	7501.986	2.77%
2026-02-02	17.700	17.560	0.170	0.98%	17.160	17.700	14558	2531.609	0.98%
2026-01-30	18.200	17.390	-0.790	-4.35%	17.210	18.390	30819	5427.421	2.08%
2026-01-29	17.390	18.180	0.900	5.21%	17.050	18.300	42844	7691.408	2.89%
2026-01-28	17.560	17.280	-0.310	-1.76%	17.260	17.670	17652	3074.573	1.19%
2026-01-27	17.450	17.590	-0.020	-0.11%	17.210	17.770	20027	3480.085	1.35%
2026-01-26	18.490	17.610	-1.060	-5.68%	17.580	18.500	33448	6012.515	2.26%
2026-01-23	19.240	18.670	-0.680	-3.51%	18.440	19.350	51396	9606.751	3.47%
2026-01-22	17.880	19.350	1.190	6.55%	17.820	21.000	78322	14991.629	5.28%
2026-01-21	17.760	18.160	0.610	3.48%	17.400	18.820	43811	7978.375	2.95%
2026-01-20	17.200	17.550	0.250	1.45%	17.100	17.870	23161	4038.424	1.56%
2026-01-19	17.460	17.300	-0.260	-1.48%	17.220	17.700	15982	2788.414	1.08%
2026-01-16	17.500	17.560	0.130	0.75%	17.380	17.950	18106	3188.156	1.22%
2026-01-15	18.410	17.430	-1.470	-7.78%	17.410	18.730	38798	6962.482	2.62%
2026-01-14	17.350	18.900	0.760	4.19%	17.310	19.740	68297	12618.235	4.61%
2026-01-13	19.900	18.140	-0.130	-0.71%	18.100	21.880	91026	18157.479	6.14%
2026-01-12	17.000	18.270	0.640	3.63%	16.920	18.490	53526	9450.230	3.61%
2026-01-09	17.890	17.630	1.230	7.50%	16.410	17.890	58102	9977.719	3.92%
2026-01-08	15.820	16.400	0.490	3.08%	15.800	16.800	27549	4502.404	1.86%
2026-01-07	15.970	15.910	-0.060	-0.38%	15.880	16.160	9946	1593.498	0.67%
2026-01-06	15.780	15.970	0.190	1.20%	15.770	15.980	10145	1612.571	0.68%
2026-01-05	15.740	15.780	0.070	0.45%	15.630	15.940	8684	1368.598	0.59%
2025-12-31	15.960	15.710	-0.110	-0.70%	15.700	15.960	5068	800.280	0.34%
2025-12-30	16.020	15.820	-0.160	-1.00%	15.750	16.020	5725	909.313	0.39%
2025-12-29	16.040	15.980	-0.160	-0.99%	15.900	16.260	8094	1300.078	0.55%
2025-12-26	16.180	16.140	-0.260	-1.59%	16.010	16.330	22929	3700.130	1.55%
2025-12-25	15.800	16.400	0.620	3.93%	15.600	17.270	30187	4933.385	2.04%
2025-12-24	15.850	15.780	0.020	0.13%	15.690	15.850	5134	809.488	0.35%
2025-12-23	15.970	15.760	-0.230	-1.44%	15.720	16.010	8091	1280.682	0.55%
2025-12-22	15.990	15.990	0.000	0.00%	15.850	16.100	9110	1454.816	0.61%
2025-12-19	15.880	15.990	0.210	1.33%	15.700	16.450	14797	2381.667	1.00%
2025-12-18	15.720	15.780	-0.020	-0.13%	15.720	15.990	6104	969.355	0.41%
2025-12-17	15.820	15.800	-0.120	-0.75%	15.600	15.960	11982	1891.309	0.82%
2025-12-16	15.460	15.920	0.360	2.31%	15.460	16.070	15756	2497.900	1.08%
2025-12-15	15.520	15.560	0.040	0.26%	15.400	15.660	6995	1087.685	0.48%
2025-12-12	15.660	15.520	-0.290	-1.83%	15.500	15.960	12386	1953.088	0.85%
2025-12-11	15.570	15.810	0.150	0.96%	15.040	16.280	26808	4205.375	1.83%
2025-12-10	15.610	15.660	0.230	1.49%	15.160	16.100	15834	2473.020	1.08%
2025-12-09	15.680	15.430	-0.210	-1.34%	15.430	15.690	5993	931.396	0.41%
2025-12-08	15.690	15.640	-0.050	-0.32%	15.630	15.780	8130	1275.853	0.56%
2025-12-05	15.430	15.690	0.150	0.97%	15.390	15.800	7856	1224.260	0.54%
2025-12-04	16.260	15.540	-0.800	-4.90%	15.510	16.280	21833	3437.514	1.49%
2025-12-03	15.970	16.340	0.370	2.32%	15.660	16.360	18520	2975.067	1.27%
2025-12-02	15.910	15.970	0.060	0.38%	15.800	16.270	11030	1768.817	0.75%
2025-12-01	15.720	15.910	0.190	1.21%	15.640	16.050	9472	1503.882	0.65%
2025-11-28	15.790	15.720	0.020	0.13%	15.410	15.870	9597	1495.634	0.66%
2025-11-27	16.100	15.700	-0.410	-2.55%	15.680	16.100	12910	2039.277	0.88%
2025-11-26	16.180	16.110	-0.120	-0.74%	16.080	16.760	13226	2156.609	0.90%

深证大盘股票行情在线 K线走势图

摩尔线程(920892)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09