当前位置: 爱股网 > 股票行情 > 摩尔线程(200056)股票行情

摩尔线程(200056)股票行情

摩尔线程(200056)

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(200056)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
2026-02-03	0.620	0.620	-0.070	-10.14%	0.620	0.670	9571	59.476	0.39%
2026-02-02	0.740	0.690	-0.080	-10.39%	0.690	0.740	6970	48.302	0.29%
2026-01-30	0.770	0.770	-0.010	-1.28%	0.740	0.780	9720	73.504	0.40%
2026-01-29	0.780	0.780	0.000	0.00%	0.770	0.780	5385	41.468	0.22%
2026-01-28	0.760	0.780	0.000	0.00%	0.760	0.780	6474	49.837	0.27%
2026-01-27	0.780	0.780	-0.010	-1.27%	0.770	0.780	5203	40.068	0.21%
2026-01-26	0.770	0.790	0.000	0.00%	0.770	0.790	907	7.003	0.04%
2026-01-23	0.800	0.790	0.000	0.00%	0.770	0.800	1409	10.939	0.06%
2026-01-22	0.780	0.790	0.010	1.28%	0.780	0.790	894	7.016	0.04%
2026-01-21	0.760	0.780	0.010	1.30%	0.760	0.790	2211	17.194	0.09%
2026-01-20	0.780	0.770	-0.010	-1.28%	0.760	0.780	3940	30.349	0.16%
2026-01-19	0.770	0.780	0.010	1.30%	0.760	0.780	5050	38.857	0.21%
2026-01-16	0.760	0.770	0.010	1.32%	0.750	0.770	5385	40.860	0.22%
2026-01-15	0.760	0.760	0.000	0.00%	0.740	0.770	956	7.303	0.04%
2026-01-14	0.760	0.760	-0.010	-1.30%	0.740	0.760	2669	19.922	0.11%
2026-01-13	0.760	0.770	0.000	0.00%	0.760	0.770	1947	14.942	0.08%
2026-01-12	0.770	0.770	0.000	0.00%	0.750	0.770	2125	16.099	0.09%
2026-01-09	0.770	0.770	0.000	0.00%	0.750	0.770	1326	10.058	0.05%
2026-01-08	0.750	0.770	0.000	0.00%	0.750	0.770	525	3.957	0.02%
2026-01-07	0.780	0.770	0.000	0.00%	0.750	0.780	1265	9.594	0.05%
2026-01-06	0.770	0.770	0.000	0.00%	0.770	0.780	6470	50.024	0.27%
2026-01-05	0.750	0.770	0.010	1.32%	0.750	0.770	2027	15.229	0.08%
2025-12-31	0.740	0.760	0.000	0.00%	0.740	0.760	3465	25.948	0.14%
2025-12-30	0.760	0.760	0.000	0.00%	0.750	0.770	4301	32.679	0.18%
2025-12-29	0.750	0.760	-0.010	-1.30%	0.750	0.760	3944	29.581	0.16%
2025-12-26	0.740	0.770	0.000	0.00%	0.730	0.770	577	4.269	0.02%
2025-12-25	0.760	0.770	0.000	0.00%	0.750	0.770	234	1.770	0.01%
2025-12-24	0.760	0.770	0.000	0.00%	0.750	0.780	5520	41.742	0.23%
2025-12-23	0.760	0.770	0.000	0.00%	0.760	0.770	5200	39.521	0.21%
2025-12-22	0.770	0.770	0.000	0.00%	0.760	0.780	8347	63.747	0.34%
2025-12-19	0.760	0.770	0.000	0.00%	0.740	0.770	6925	52.412	0.28%
2025-12-18	0.760	0.770	0.010	1.32%	0.760	0.780	8766	67.349	0.36%
2025-12-17	0.740	0.760	0.000	0.00%	0.730	0.770	3755	28.199	0.15%
2025-12-16	0.750	0.760	-0.010	-1.30%	0.750	0.770	4913	37.158	0.20%
2025-12-15	0.770	0.770	0.000	0.00%	0.750	0.770	7706	58.319	0.32%
2025-12-12	0.740	0.770	0.020	2.67%	0.740	0.770	4547	34.120	0.19%
2025-12-11	0.770	0.750	-0.040	-5.06%	0.740	0.780	8355	63.054	0.34%
2025-12-10	0.760	0.790	0.020	2.60%	0.750	0.800	6845	53.591	0.28%
2025-12-09	0.770	0.770	-0.010	-1.28%	0.760	0.780	6290	48.159	0.26%
2025-12-08	0.770	0.780	0.010	1.30%	0.750	0.780	5479	42.033	0.23%
2025-12-05	0.770	0.770	-0.010	-1.28%	0.760	0.770	853	6.503	0.04%
2025-12-04	0.750	0.780	0.010	1.30%	0.750	0.780	7586	58.301	0.31%
2025-12-03	0.750	0.770	0.020	2.67%	0.740	0.770	5400	40.707	0.22%
2025-12-02	0.740	0.750	0.020	2.74%	0.730	0.750	5177	38.418	0.21%
2025-12-01	0.710	0.730	0.010	1.39%	0.710	0.740	7857	57.566	0.32%
2025-11-28	0.720	0.720	0.000	0.00%	0.700	0.730	3303	23.525	0.14%
2025-11-27	0.720	0.720	0.010	1.41%	0.710	0.720	2880	20.572	0.12%
2025-11-26	0.700	0.710	0.010	1.43%	0.690	0.720	3833	27.136	0.16%
2025-11-25	0.690	0.700	0.020	2.94%	0.660	0.700	2490	16.805	0.10%
2025-11-24	0.680	0.680	0.000	0.00%	0.650	0.680	1282	8.519	0.05%
2025-11-21	0.680	0.680	-0.010	-1.45%	0.650	0.680	1725	11.440	0.07%
2025-11-20	0.670	0.690	0.020	2.99%	0.660	0.700	3746	25.800	0.15%
2025-11-19	0.640	0.670	0.030	4.69%	0.630	0.670	8514	55.518	0.35%
2025-11-18	0.650	0.640	0.000	0.00%	0.630	0.650	4014	25.432	0.17%
2025-11-17	0.640	0.640	0.010	1.59%	0.630	0.640	2429	15.394	0.10%
2025-11-14	0.630	0.630	0.000	0.00%	0.630	0.640	936	5.897	0.04%
2025-11-13	0.610	0.630	0.000	0.00%	0.600	0.630	1213	7.456	0.05%
2025-11-12	0.630	0.630	0.000	0.00%	0.600	0.630	2056	12.597	0.08%
2025-11-11	0.630	0.630	-0.010	-1.56%	0.600	0.630	3507	21.601	0.14%
2025-11-10	0.640	0.640	0.010	1.59%	0.620	0.640	836	5.301	0.03%
2025-11-07	0.620	0.630	-0.010	-1.56%	0.620	0.640	357	2.241	0.01%
2025-11-06	0.650	0.640	0.000	0.00%	0.620	0.650	800	5.047	0.03%
2025-11-05	0.610	0.640	0.020	3.23%	0.610	0.640	4184	26.452	0.17%
2025-11-04	0.620	0.620	0.010	1.64%	0.610	0.620	877	5.382	0.04%
2025-11-03	0.610	0.610	0.000	0.00%	0.590	0.620	2147	12.921	0.09%
2025-10-31	0.590	0.610	0.000	0.00%	0.580	0.610	2229	13.205	0.09%
2025-10-30	0.630	0.610	-0.030	-4.69%	0.580	0.630	6145	36.565	0.25%
2025-10-29	0.640	0.640	-0.010	-1.54%	0.620	0.640	3298	20.776	0.14%
2025-10-28	0.650	0.650	0.000	0.00%	0.630	0.660	1917	12.300	0.08%
2025-10-27	0.640	0.650	-0.010	-1.52%	0.640	0.660	1500	9.759	0.06%
2025-10-24	0.680	0.660	-0.020	-2.94%	0.650	0.680	3991	26.338	0.16%
2025-10-23	0.680	0.680	0.000	0.00%	0.660	0.700	3348	22.926	0.14%
2025-10-22	0.690	0.680	-0.010	-1.45%	0.670	0.690	1536	10.411	0.06%
2025-10-21	0.670	0.690	0.010	1.47%	0.650	0.690	4009	27.007	0.16%
2025-10-20	0.690	0.680	-0.010	-1.45%	0.660	0.690	3098	21.033	0.13%
2025-10-17	0.690	0.690	-0.010	-1.43%	0.680	0.700	1241	8.474	0.05%
2025-10-16	0.690	0.700	0.000	0.00%	0.690	0.700	2168	14.980	0.09%
2025-10-15	0.700	0.700	-0.020	-2.78%	0.680	0.720	10849	74.760	0.45%
2025-10-14	0.720	0.720	0.000	0.00%	0.700	0.730	3253	23.180	0.13%
2025-10-13	0.700	0.720	0.000	0.00%	0.680	0.730	8254	58.480	0.34%

深证大盘股票行情在线 K线走势图

摩尔线程(200056)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
格尔软件	24.94	10.01
天通股份	16.94	10.00
双良节能	11.11	10.00
杭电股份	12.02	9.97
宏盛华源	6.19	9.95
韩建河山	6.85	9.95
富淼科技	32.17	9.95
兖矿能源	15.16	9.22
横店影视	33.40	8.23
华脉科技	19.38	7.37
索通发展	31.28	6.90
集友股份	9.77	6.89
时创能源	16.45	6.47
国晟科技	15.66	6.46
晋控煤业	15.30	6.10
安孚科技	58.82	5.70
合锻智能	26.37	5.69
海星股份	24.91	5.60
中煤能源	13.51	5.55
潞安环能	13.40	5.51

深市涨幅前二十

名称	价格	涨幅▼
特发信息	13.52	10.01
锐明技术	67.28	10.01
巨力索具	17.61	9.99
润贝航科	61.96	9.99
银轮股份	43.20	9.98
顺钠股份	11.15	9.96
江苏神通	18.68	8.86
亚厦股份	4.61	8.73
名雕股份	30.24	7.46
东方钽业	46.03	6.53
嘉事堂	17.47	6.52
中集集团	11.04	6.46
科瑞技术	26.26	6.45
千味央厨	48.00	6.19
南网能源	7.89	6.05
江顺科技	116.58	5.45
京泉华	28.78	5.42
红太阳	5.94	5.32
航天发展	33.99	4.97
红宝丽	14.35	4.74

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
凯龙高科	23.82	20.00
春晖智控	34.70	13.77
昆仑万维	63.02	12.80
正强股份	52.72	9.65
凯旺科技	51.99	9.15
蜀道装备	25.12	9.08
阿石创	38.70	8.77
新锦动力	5.92	8.62
潜能恒信	31.78	8.10
富特科技	53.01	7.66
鼎汉技术	8.99	7.28
大禹节水	5.12	7.11
广生堂	114.50	6.10
泽润新能	79.06	6.04
三角防务	46.70	5.82
厚普股份	15.36	5.49
托普云农	123.00	5.11
胜蓝股份	57.28	5.10
全信股份	21.21	5.05