当前位置: 爱股网 > 股票行情 > 摩尔线程(512510)股票行情

摩尔线程(512510)股票行情

摩尔线程(512510)

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(512510)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
2026-03-26	2.271	2.236	-0.034	-1.50%	2.226	2.273	51583	1158.343	1.21%
2026-03-25	2.226	2.270	0.053	2.39%	2.226	2.283	77898	1762.522	1.83%
2026-03-24	2.191	2.217	0.047	2.17%	2.156	2.219	56235	1231.332	1.32%
2026-03-23	2.236	2.170	-0.097	-4.28%	2.164	2.254	96952	2136.455	2.28%
2026-03-20	2.305	2.267	-0.037	-1.61%	2.265	2.320	90053	2069.635	2.11%
2026-03-19	2.330	2.304	-0.061	-2.58%	2.292	2.337	100374	2325.877	2.36%
2026-03-18	2.346	2.365	0.023	0.98%	2.322	2.368	231126	5417.516	5.43%
2026-03-17	2.388	2.342	-0.051	-2.13%	2.342	2.397	60465	1431.016	1.42%
2026-03-16	2.407	2.393	-0.014	-0.58%	2.356	2.407	44692	1061.253	1.05%
2026-03-13	2.422	2.407	-0.032	-1.31%	2.399	2.442	42206	1020.800	0.99%
2026-03-12	2.437	2.439	-0.010	-0.41%	2.420	2.460	95859	2338.740	2.25%
2026-03-11	2.456	2.449	-0.004	-0.16%	2.442	2.463	62341	1531.114	1.46%
2026-03-10	2.425	2.453	0.037	1.53%	2.425	2.454	74426	1820.426	1.75%
2026-03-09	2.405	2.416	-0.023	-0.94%	2.355	2.425	100588	2404.844	2.36%
2026-03-06	2.420	2.439	0.009	0.37%	2.410	2.449	45157	1100.107	1.06%
2026-03-05	2.435	2.430	0.017	0.70%	2.408	2.450	61447	1493.677	1.44%
2026-03-04	2.372	2.413	-0.012	-0.49%	2.372	2.448	82512	1993.771	1.94%
2026-03-03	2.526	2.425	-0.103	-4.07%	2.412	2.526	98234	2415.351	2.31%
2026-03-02	2.516	2.528	0.002	0.08%	2.495	2.536	89769	2253.261	2.11%
2026-02-27	2.483	2.526	0.028	1.12%	2.482	2.527	49922	1252.276	1.17%
2026-02-26	2.494	2.498	0.008	0.32%	2.480	2.503	59405	1479.459	1.39%
2026-02-25	2.451	2.490	0.039	1.59%	2.451	2.499	53720	1331.749	1.26%
2026-02-24	2.445	2.451	0.026	1.07%	2.432	2.468	70082	1719.503	1.65%
2026-02-13	2.449	2.425	-0.039	-1.58%	2.419	2.459	90070	2201.139	2.11%
2026-02-12	2.432	2.464	0.032	1.32%	2.432	2.469	71693	1759.354	1.68%
2026-02-11	2.423	2.432	0.009	0.37%	2.423	2.446	58365	1422.575	1.37%
2026-02-10	2.426	2.423	-0.006	-0.25%	2.410	2.429	45989	1114.030	1.08%
2026-02-09	2.404	2.429	0.047	1.97%	2.403	2.429	49792	1203.740	1.17%
2026-02-06	2.359	2.382	0.006	0.25%	2.340	2.407	61503	1466.975	1.44%
2026-02-05	2.425	2.376	-0.048	-1.98%	2.357	2.425	50442	1197.956	1.18%
2026-02-04	2.407	2.424	0.004	0.17%	2.384	2.426	81108	1951.579	1.90%
2026-02-03	2.354	2.420	0.081	3.46%	2.352	2.421	117840	2806.081	2.77%
2026-02-02	2.425	2.339	-0.104	-4.26%	2.336	2.431	130049	3097.400	3.05%
2026-01-30	2.484	2.443	-0.047	-1.89%	2.396	2.509	363400	8887.507	8.53%
2026-01-29	2.515	2.490	-0.025	-0.99%	2.489	2.532	88473	2225.713	2.08%
2026-01-28	2.509	2.515	0.024	0.96%	2.489	2.520	72205	1807.938	1.70%
2026-01-27	2.479	2.491	0.009	0.36%	2.442	2.505	71415	1758.436	1.68%
2026-01-26	2.522	2.482	-0.034	-1.35%	2.471	2.535	89932	2246.759	2.11%
2026-01-23	2.448	2.516	0.064	2.61%	2.448	2.516	59837	1490.949	1.40%
2026-01-22	2.441	2.452	0.017	0.70%	2.435	2.452	61750	1507.909	1.34%
2026-01-21	2.380	2.435	0.030	1.25%	2.380	2.436	64724	1563.072	1.41%
2026-01-20	2.434	2.405	-0.014	-0.58%	2.379	2.435	111203	2667.736	2.42%
2026-01-19	2.392	2.419	0.009	0.37%	2.391	2.430	52184	1261.767	1.13%
2026-01-16	2.419	2.410	0.005	0.21%	2.400	2.421	55055	1327.364	1.20%
2026-01-15	2.390	2.405	0.007	0.29%	2.380	2.407	124112	2965.460	2.70%
2026-01-14	2.364	2.398	0.018	0.76%	2.364	2.448	108003	2601.323	2.35%
2026-01-13	2.421	2.380	-0.032	-1.33%	2.368	2.421	95228	2278.896	2.07%
2026-01-12	2.374	2.412	0.055	2.33%	2.363	2.425	50874	1216.289	1.10%
2026-01-09	2.302	2.357	0.054	2.34%	2.302	2.359	94756	2221.420	2.06%
2026-01-08	2.290	2.303	0.006	0.26%	2.288	2.316	75887	1747.317	1.65%
2026-01-07	2.295	2.297	0.015	0.66%	2.282	2.306	82478	1892.635	1.79%
2026-01-06	2.235	2.282	0.047	2.10%	2.234	2.283	72025	1630.524	1.56%
2026-01-05	2.176	2.235	0.060	2.76%	2.176	2.236	99174	2196.396	2.15%
2025-12-31	2.168	2.175	0.003	0.14%	2.166	2.184	50752	1103.931	1.10%
2025-12-30	2.164	2.172	0.008	0.37%	2.156	2.184	86940	1887.287	1.89%
2025-12-29	2.175	2.164	-0.009	-0.41%	2.150	2.181	174445	3798.378	3.79%
2025-12-26	2.159	2.173	0.014	0.65%	2.159	2.183	85224	1852.666	1.85%
2025-12-25	2.141	2.159	0.014	0.65%	2.135	2.166	92583	1989.880	2.01%
2025-12-24	2.118	2.145	0.031	1.47%	2.112	2.148	96300	2050.206	2.09%
2025-12-23	2.115	2.114	0.001	0.05%	2.107	2.125	50865	1075.336	1.10%
2025-12-22	2.092	2.113	0.021	1.00%	2.092	2.119	95828	2025.372	2.08%
2025-12-19	2.090	2.092	0.022	1.06%	2.073	2.099	85328	1782.774	1.85%
2025-12-18	2.092	2.070	-0.008	-0.38%	2.066	2.092	83132	1728.234	1.81%
2025-12-17	2.039	2.078	0.039	1.91%	2.034	2.087	97661	2002.386	2.12%
2025-12-16	2.065	2.039	-0.032	-1.55%	2.025	2.068	92726	1891.503	2.01%
2025-12-15	2.080	2.071	-0.009	-0.43%	2.068	2.087	155290	3220.722	3.37%
2025-12-12	2.052	2.080	0.023	1.12%	2.052	2.088	59972	1243.102	1.30%
2025-12-11	2.065	2.057	-0.015	-0.72%	2.057	2.080	108802	2244.641	2.36%
2025-12-10	2.062	2.072	0.007	0.34%	2.046	2.078	57741	1189.255	1.25%
2025-12-09	2.076	2.065	-0.013	-0.63%	2.060	2.082	129538	2684.174	2.81%
2025-12-08	2.055	2.078	0.026	1.27%	2.055	2.084	72650	1508.297	1.58%
2025-12-05	2.027	2.052	0.023	1.13%	2.015	2.058	67593	1376.346	1.47%
2025-12-04	2.026	2.029	0.003	0.15%	2.012	2.035	56967	1153.133	1.24%
2025-12-03	2.036	2.026	-0.011	-0.54%	2.015	2.041	47303	958.575	1.03%
2025-12-02	2.054	2.037	-0.017	-0.83%	2.029	2.054	27697	563.419	0.60%
2025-12-01	2.030	2.054	0.026	1.28%	2.030	2.054	128503	2627.262	2.79%
2025-11-28	2.007	2.028	0.021	1.05%	2.006	2.030	59568	1204.615	1.29%
2025-11-27	2.000	2.007	-0.003	-0.15%	2.000	2.035	73846	1495.427	1.60%
2025-11-26	2.007	2.010	0.003	0.15%	2.004	2.028	68220	1375.686	1.48%
2025-11-25	2.012	2.007	0.022	1.11%	1.991	2.028	82374	1655.999	1.79%

深证大盘股票行情在线 K线走势图

摩尔线程(512510)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