当前位置: 爱股网 > 股票行情 > 摩尔线程(900927)股票行情

摩尔线程(900927)股票行情

摩尔线程(900927)

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(900927)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	0.400	0.400	0.001	0.25%	0.396	0.400	193	0.767	0.02%
2026-02-05	0.400	0.399	-0.001	-0.25%	0.398	0.401	336	1.344	0.03%
2026-02-04	0.398	0.400	0.000	0.00%	0.395	0.400	799	3.169	0.08%
2026-02-03	0.396	0.400	0.003	0.76%	0.396	0.401	1501	5.986	0.15%
2026-02-02	0.399	0.397	-0.002	-0.50%	0.396	0.399	1334	5.295	0.13%
2026-01-30	0.401	0.399	-0.001	-0.25%	0.398	0.401	825	3.293	0.08%
2026-01-29	0.401	0.400	-0.003	-0.74%	0.397	0.403	2561	10.240	0.26%
2026-01-28	0.404	0.403	-0.003	-0.74%	0.403	0.407	2586	10.460	0.26%
2026-01-27	0.407	0.406	-0.002	-0.49%	0.404	0.407	1482	6.002	0.15%
2026-01-26	0.409	0.408	-0.001	-0.24%	0.404	0.410	2604	10.567	0.26%
2026-01-23	0.412	0.409	-0.003	-0.73%	0.408	0.412	5112	20.934	0.51%
2026-01-22	0.412	0.412	-0.001	-0.24%	0.407	0.413	4122	16.906	0.41%
2026-01-21	0.402	0.413	0.011	2.74%	0.402	0.415	10145	41.747	1.02%
2026-01-20	0.403	0.402	0.001	0.25%	0.401	0.404	1096	4.415	0.11%
2026-01-19	0.403	0.401	0.001	0.25%	0.398	0.405	1108	4.455	0.11%
2026-01-16	0.398	0.400	-0.001	-0.25%	0.397	0.401	2618	10.442	0.26%
2026-01-15	0.401	0.401	0.000	0.00%	0.400	0.402	1720	6.887	0.17%
2026-01-14	0.397	0.401	0.000	0.00%	0.397	0.401	2958	11.813	0.30%
2026-01-13	0.400	0.401	-0.001	-0.25%	0.397	0.402	2873	11.468	0.29%
2026-01-12	0.401	0.402	0.003	0.75%	0.399	0.402	2939	11.761	0.29%
2026-01-09	0.401	0.399	-0.002	-0.50%	0.398	0.401	1431	5.716	0.14%
2026-01-08	0.399	0.401	0.003	0.75%	0.396	0.401	1424	5.687	0.14%
2026-01-07	0.394	0.398	0.002	0.51%	0.394	0.399	1688	6.721	0.17%
2026-01-06	0.393	0.396	0.003	0.76%	0.393	0.397	1139	4.507	0.11%
2026-01-05	0.396	0.393	-0.003	-0.76%	0.392	0.396	1709	6.720	0.17%
2025-12-31	0.396	0.396	-0.002	-0.50%	0.392	0.397	1275	5.019	0.13%
2025-12-30	0.397	0.398	0.001	0.25%	0.396	0.398	590	2.341	0.06%
2025-12-29	0.398	0.397	-0.001	-0.25%	0.397	0.398	211	0.839	0.02%
2025-12-26	0.396	0.398	0.001	0.25%	0.395	0.398	496	1.963	0.05%
2025-12-25	0.397	0.397	0.001	0.25%	0.396	0.399	716	2.848	0.07%
2025-12-24	0.398	0.396	-0.003	-0.75%	0.395	0.399	843	3.347	0.08%
2025-12-23	0.403	0.399	-0.004	-0.99%	0.399	0.403	484	1.936	0.05%
2025-12-22	0.399	0.403	0.007	1.77%	0.394	0.404	2473	9.887	0.25%
2025-12-19	0.391	0.396	0.002	0.51%	0.391	0.398	699	2.759	0.07%
2025-12-18	0.398	0.394	-0.001	-0.25%	0.394	0.399	617	2.447	0.06%
2025-12-17	0.393	0.395	-0.001	-0.25%	0.390	0.395	1494	5.847	0.15%
2025-12-16	0.391	0.396	-0.002	-0.50%	0.391	0.398	666	2.632	0.07%
2025-12-15	0.397	0.398	0.002	0.51%	0.395	0.398	700	2.771	0.07%
2025-12-12	0.396	0.396	0.000	0.00%	0.395	0.397	534	2.115	0.05%
2025-12-11	0.397	0.396	-0.003	-0.75%	0.395	0.399	719	2.853	0.07%
2025-12-10	0.405	0.399	-0.004	-0.99%	0.395	0.405	1852	7.372	0.19%
2025-12-09	0.406	0.403	-0.003	-0.74%	0.396	0.407	1279	5.145	0.13%
2025-12-08	0.405	0.406	-0.001	-0.25%	0.404	0.410	1079	4.380	0.11%
2025-12-05	0.406	0.407	0.000	0.00%	0.403	0.408	1523	6.168	0.15%
2025-12-04	0.409	0.407	0.001	0.25%	0.405	0.409	138	0.561	0.01%
2025-12-03	0.410	0.406	-0.002	-0.49%	0.404	0.410	597	2.420	0.06%
2025-12-02	0.406	0.408	-0.001	-0.24%	0.406	0.408	72	0.291	0.01%
2025-12-01	0.409	0.409	0.002	0.49%	0.406	0.410	872	3.554	0.09%
2025-11-28	0.405	0.407	0.002	0.49%	0.405	0.408	463	1.879	0.05%
2025-11-27	0.407	0.405	-0.002	-0.49%	0.405	0.411	1051	4.291	0.11%
2025-11-26	0.408	0.407	-0.005	-1.21%	0.407	0.411	1176	4.800	0.12%
2025-11-25	0.407	0.412	0.004	0.98%	0.406	0.412	2463	10.101	0.25%
2025-11-24	0.406	0.408	-0.001	-0.24%	0.402	0.409	2968	12.061	0.30%
2025-11-21	0.414	0.409	-0.007	-1.68%	0.400	0.415	2140	8.743	0.21%
2025-11-20	0.419	0.416	-0.003	-0.72%	0.415	0.420	774	3.239	0.08%
2025-11-19	0.418	0.419	0.001	0.24%	0.414	0.419	1014	4.226	0.10%
2025-11-18	0.416	0.418	-0.001	-0.24%	0.416	0.421	450	1.879	0.05%
2025-11-17	0.415	0.419	0.002	0.48%	0.414	0.420	1580	6.593	0.16%
2025-11-14	0.418	0.417	0.000	0.00%	0.414	0.419	771	3.216	0.08%
2025-11-13	0.413	0.417	0.004	0.97%	0.410	0.418	2356	9.766	0.24%
2025-11-12	0.417	0.413	-0.001	-0.24%	0.413	0.417	1848	7.641	0.19%
2025-11-11	0.414	0.414	0.004	0.98%	0.411	0.417	1703	7.045	0.17%
2025-11-10	0.412	0.410	-0.006	-1.44%	0.399	0.418	5515	22.547	0.55%
2025-11-07	0.422	0.416	-0.007	-1.65%	0.412	0.423	5803	24.170	0.58%
2025-11-06	0.429	0.423	-0.008	-1.86%	0.422	0.432	3005	12.798	0.30%
2025-11-05	0.433	0.431	0.000	0.00%	0.428	0.433	1127	4.841	0.11%
2025-11-04	0.431	0.431	-0.001	-0.23%	0.430	0.435	738	3.181	0.07%
2025-11-03	0.434	0.432	-0.001	-0.23%	0.432	0.435	952	4.125	0.10%
2025-10-31	0.429	0.433	0.000	0.00%	0.429	0.434	1228	5.302	0.12%
2025-10-30	0.436	0.433	-0.002	-0.46%	0.430	0.436	1578	6.824	0.16%
2025-10-29	0.434	0.435	0.001	0.23%	0.432	0.435	1628	7.056	0.16%
2025-10-28	0.434	0.434	0.001	0.23%	0.431	0.434	1468	6.353	0.15%
2025-10-27	0.430	0.433	0.002	0.46%	0.427	0.434	2774	11.960	0.28%
2025-10-24	0.434	0.431	-0.003	-0.69%	0.429	0.434	2928	12.598	0.29%
2025-10-23	0.432	0.434	0.002	0.46%	0.429	0.438	9662	41.987	0.97%
2025-10-22	0.424	0.432	0.008	1.89%	0.424	0.435	6200	26.705	0.62%
2025-10-21	0.421	0.424	0.002	0.47%	0.421	0.424	1240	5.250	0.12%
2025-10-20	0.424	0.422	0.000	0.00%	0.418	0.424	1518	6.399	0.15%
2025-10-17	0.423	0.422	-0.003	-0.71%	0.420	0.425	3991	16.837	0.40%
2025-10-16	0.431	0.425	-0.006	-1.39%	0.424	0.431	2092	8.920	0.21%

深证大盘股票行情在线 K线走势图

摩尔线程(900927)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