当前位置: 爱股网 > 股票行情 > 摩尔线程(900901)股票行情

摩尔线程(900901)股票行情

摩尔线程(900901)

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(900901)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	0.681	0.696	0.007	1.02%	0.679	0.699	9053	62.743	0.31%
2026-02-05	0.688	0.689	-0.009	-1.29%	0.672	0.690	16720	113.769	0.57%
2026-02-04	0.716	0.698	-0.020	-2.79%	0.687	0.716	24164	168.497	0.82%
2026-02-03	0.700	0.718	0.018	2.57%	0.700	0.718	16937	120.684	0.58%
2026-02-02	0.698	0.700	-0.001	-0.14%	0.694	0.709	11890	83.390	0.41%
2026-01-30	0.718	0.701	-0.018	-2.50%	0.698	0.725	21367	151.334	0.73%
2026-01-29	0.737	0.719	-0.019	-2.57%	0.714	0.738	15943	115.657	0.54%
2026-01-28	0.745	0.738	-0.003	-0.40%	0.731	0.752	36361	269.618	1.24%
2026-01-27	0.703	0.741	0.036	5.11%	0.703	0.749	49936	362.472	1.70%
2026-01-26	0.695	0.705	0.010	1.44%	0.695	0.715	17346	121.950	0.59%
2026-01-23	0.691	0.695	-0.001	-0.14%	0.687	0.700	12245	84.914	0.42%
2026-01-22	0.693	0.696	0.005	0.72%	0.688	0.696	9737	67.404	0.33%
2026-01-21	0.671	0.691	0.013	1.92%	0.671	0.695	13176	90.547	0.45%
2026-01-20	0.686	0.678	0.000	0.00%	0.671	0.687	9522	64.449	0.32%
2026-01-19	0.691	0.678	-0.017	-2.45%	0.675	0.695	19114	130.476	0.65%
2026-01-16	0.701	0.695	-0.003	-0.43%	0.689	0.706	8741	60.762	0.30%
2026-01-15	0.709	0.698	-0.016	-2.24%	0.685	0.714	24809	172.759	0.85%
2026-01-14	0.701	0.714	0.006	0.85%	0.701	0.736	33228	240.360	1.13%
2026-01-13	0.721	0.708	-0.012	-1.67%	0.702	0.733	30489	218.445	1.04%
2026-01-12	0.686	0.720	0.036	5.26%	0.686	0.720	44157	313.359	1.51%
2026-01-09	0.668	0.684	0.015	2.24%	0.667	0.684	12964	88.111	0.44%
2026-01-08	0.665	0.669	0.004	0.60%	0.661	0.674	8814	59.047	0.30%
2026-01-07	0.665	0.665	-0.004	-0.60%	0.662	0.675	8650	57.694	0.29%
2026-01-06	0.659	0.669	0.006	0.90%	0.659	0.675	6487	43.416	0.22%
2026-01-05	0.650	0.663	0.012	1.84%	0.650	0.667	12076	79.917	0.41%
2025-12-31	0.652	0.651	0.000	0.00%	0.648	0.652	3497	22.715	0.12%
2025-12-30	0.649	0.651	-0.002	-0.31%	0.646	0.654	7618	49.501	0.26%
2025-12-29	0.632	0.653	0.016	2.51%	0.632	0.660	13652	88.995	0.47%
2025-12-26	0.636	0.637	0.003	0.47%	0.629	0.647	8337	53.373	0.28%
2025-12-25	0.618	0.634	0.013	2.09%	0.618	0.634	8528	53.681	0.29%
2025-12-24	0.600	0.621	0.021	3.50%	0.600	0.623	10793	66.614	0.37%
2025-12-23	0.600	0.600	-0.005	-0.83%	0.598	0.607	5489	33.074	0.19%
2025-12-22	0.588	0.605	0.021	3.60%	0.584	0.605	10922	65.537	0.37%
2025-12-19	0.572	0.584	0.012	2.10%	0.570	0.585	6050	35.214	0.21%
2025-12-18	0.573	0.572	-0.006	-1.04%	0.569	0.583	5861	33.640	0.20%
2025-12-17	0.575	0.578	0.010	1.76%	0.562	0.579	5678	32.332	0.19%
2025-12-16	0.578	0.568	-0.010	-1.73%	0.565	0.585	6274	35.773	0.21%
2025-12-15	0.600	0.578	-0.020	-3.34%	0.577	0.600	11188	65.362	0.38%
2025-12-12	0.606	0.598	-0.003	-0.50%	0.590	0.606	9600	57.036	0.33%
2025-12-11	0.609	0.601	-0.008	-1.31%	0.601	0.611	5508	33.259	0.19%
2025-12-10	0.611	0.609	-0.004	-0.65%	0.599	0.612	5012	30.377	0.17%
2025-12-09	0.630	0.613	-0.014	-2.23%	0.612	0.632	5068	31.454	0.17%
2025-12-08	0.629	0.627	0.002	0.32%	0.626	0.633	3408	21.441	0.12%
2025-12-05	0.622	0.625	0.004	0.64%	0.618	0.628	3682	22.939	0.13%
2025-12-04	0.616	0.621	0.005	0.81%	0.615	0.624	3028	18.711	0.10%
2025-12-03	0.637	0.616	-0.020	-3.14%	0.614	0.637	9502	59.073	0.32%
2025-12-02	0.640	0.636	-0.006	-0.93%	0.627	0.643	6243	39.543	0.21%
2025-12-01	0.638	0.642	0.005	0.78%	0.632	0.645	4839	30.966	0.16%
2025-11-28	0.634	0.637	0.005	0.79%	0.630	0.640	4939	31.339	0.17%
2025-11-27	0.647	0.632	-0.015	-2.32%	0.632	0.649	5992	38.364	0.20%
2025-11-26	0.659	0.647	-0.012	-1.82%	0.641	0.666	8180	53.490	0.28%
2025-11-25	0.656	0.659	-0.001	-0.15%	0.654	0.667	6588	43.556	0.22%
2025-11-24	0.629	0.660	0.031	4.93%	0.625	0.660	19285	124.716	0.66%
2025-11-21	0.666	0.629	-0.039	-5.84%	0.625	0.666	26258	167.029	0.90%
2025-11-20	0.668	0.668	-0.002	-0.30%	0.664	0.672	5611	37.407	0.19%
2025-11-19	0.685	0.670	-0.015	-2.19%	0.668	0.685	8239	55.480	0.28%
2025-11-18	0.685	0.685	-0.004	-0.58%	0.685	0.693	4267	29.364	0.15%
2025-11-17	0.683	0.689	0.007	1.03%	0.682	0.694	6066	41.757	0.21%
2025-11-14	0.685	0.682	-0.006	-0.87%	0.677	0.691	5642	38.605	0.19%
2025-11-13	0.675	0.688	0.013	1.93%	0.673	0.689	6708	45.701	0.23%
2025-11-12	0.684	0.675	-0.003	-0.44%	0.671	0.684	2388	16.160	0.08%
2025-11-11	0.679	0.678	0.005	0.74%	0.672	0.680	3810	25.743	0.13%
2025-11-10	0.677	0.673	-0.004	-0.59%	0.667	0.681	8308	55.851	0.28%
2025-11-07	0.685	0.677	-0.013	-1.88%	0.671	0.690	13454	91.308	0.46%
2025-11-06	0.675	0.690	0.005	0.73%	0.675	0.691	7623	52.297	0.26%
2025-11-05	0.682	0.685	-0.011	-1.58%	0.681	0.694	14207	97.468	0.48%
2025-11-04	0.702	0.696	-0.012	-1.69%	0.694	0.708	6204	43.335	0.21%
2025-11-03	0.713	0.708	-0.009	-1.26%	0.697	0.716	8148	57.467	0.28%
2025-10-31	0.720	0.717	-0.004	-0.55%	0.715	0.726	10919	78.566	0.37%
2025-10-30	0.727	0.721	-0.006	-0.83%	0.715	0.727	10432	75.021	0.36%
2025-10-29	0.727	0.727	0.000	0.00%	0.721	0.727	8757	63.399	0.30%
2025-10-28	0.708	0.727	0.019	2.68%	0.704	0.733	32353	233.691	1.10%
2025-10-27	0.703	0.708	0.005	0.71%	0.703	0.716	15669	110.990	0.53%
2025-10-24	0.696	0.703	0.006	0.86%	0.692	0.703	6910	48.367	0.24%
2025-10-23	0.697	0.697	0.000	0.00%	0.683	0.699	6055	41.759	0.21%
2025-10-22	0.694	0.697	0.001	0.14%	0.682	0.702	9420	65.449	0.32%
2025-10-21	0.681	0.696	0.009	1.31%	0.681	0.696	10649	73.725	0.36%
2025-10-20	0.702	0.687	-0.013	-1.86%	0.671	0.710	24844	170.712	0.85%
2025-10-17	0.727	0.700	-0.030	-4.11%	0.700	0.727	27435	194.180	0.94%
2025-10-16	0.735	0.730	-0.004	-0.54%	0.724	0.742	7995	58.244	0.27%

深证大盘股票行情在线 K线走势图

摩尔线程(900901)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