当前位置: 爱股网 > 股票行情 > 摩尔线程(900939)股票行情

摩尔线程(900939)股票行情

摩尔线程(900939)

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(900939)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	0.570	0.568	-0.003	-0.53%	0.568	0.574	583	3.323	0.07%
2026-02-05	0.569	0.571	0.000	0.00%	0.566	0.572	1049	5.961	0.12%
2026-02-04	0.577	0.571	-0.004	-0.70%	0.567	0.577	1189	6.782	0.14%
2026-02-03	0.563	0.575	0.011	1.95%	0.563	0.580	3662	20.982	0.42%
2026-02-02	0.576	0.564	-0.008	-1.40%	0.561	0.576	1454	8.217	0.17%
2026-01-30	0.548	0.572	0.021	3.81%	0.545	0.579	7179	40.208	0.82%
2026-01-29	0.551	0.551	-0.006	-1.08%	0.548	0.565	4169	23.073	0.47%
2026-01-28	0.584	0.557	-0.017	-2.96%	0.555	0.585	7555	42.498	0.86%
2026-01-27	0.572	0.574	-0.003	-0.52%	0.572	0.580	2751	15.810	0.31%
2026-01-26	0.597	0.577	-0.020	-3.35%	0.572	0.602	7316	42.417	0.83%
2026-01-23	0.579	0.597	0.017	2.93%	0.579	0.603	6041	35.903	0.69%
2026-01-22	0.582	0.580	-0.005	-0.85%	0.577	0.585	4653	26.981	0.53%
2026-01-21	0.600	0.585	-0.013	-2.17%	0.580	0.604	6712	39.242	0.76%
2026-01-20	0.614	0.598	-0.011	-1.81%	0.593	0.614	4144	24.888	0.47%
2026-01-19	0.622	0.609	-0.007	-1.14%	0.599	0.626	6359	38.640	0.72%
2026-01-16	0.606	0.616	0.010	1.65%	0.606	0.629	8549	53.007	0.97%
2026-01-15	0.598	0.606	0.005	0.83%	0.588	0.619	6789	41.329	0.77%
2026-01-14	0.579	0.601	0.013	2.21%	0.575	0.618	13016	77.422	1.48%
2026-01-13	0.555	0.588	0.024	4.26%	0.547	0.609	15154	88.055	1.72%
2026-01-12	0.600	0.564	-0.040	-6.62%	0.545	0.602	17578	99.567	2.00%
2026-01-09	0.603	0.604	-0.009	-1.47%	0.596	0.619	7981	48.127	0.91%
2026-01-08	0.621	0.613	-0.014	-2.23%	0.610	0.631	4542	28.031	0.52%
2026-01-07	0.632	0.627	-0.006	-0.95%	0.613	0.636	4857	30.431	0.55%
2026-01-06	0.615	0.633	0.016	2.59%	0.596	0.638	13590	83.190	1.54%
2026-01-05	0.650	0.617	-0.026	-4.04%	0.602	0.650	12765	78.693	1.45%
2025-12-31	0.651	0.643	0.002	0.31%	0.636	0.651	2426	15.561	0.28%
2025-12-30	0.666	0.641	-0.023	-3.46%	0.633	0.666	6507	41.802	0.74%
2025-12-29	0.668	0.664	0.000	0.00%	0.661	0.670	1265	8.401	0.14%
2025-12-26	0.675	0.664	-0.008	-1.19%	0.661	0.679	4131	27.560	0.47%
2025-12-25	0.665	0.672	0.000	0.00%	0.665	0.678	2519	16.963	0.29%
2025-12-24	0.659	0.672	0.010	1.51%	0.658	0.673	3993	26.569	0.45%
2025-12-23	0.669	0.662	-0.011	-1.63%	0.655	0.678	4908	32.470	0.56%
2025-12-22	0.668	0.673	0.012	1.82%	0.663	0.685	5227	35.384	0.59%
2025-12-19	0.634	0.661	0.031	4.92%	0.634	0.670	6811	44.687	0.77%
2025-12-18	0.649	0.630	-0.018	-2.78%	0.626	0.649	5427	34.505	0.62%
2025-12-17	0.664	0.648	-0.014	-2.11%	0.621	0.668	8513	54.711	0.97%
2025-12-16	0.665	0.662	-0.004	-0.60%	0.658	0.673	3818	25.335	0.43%
2025-12-15	0.682	0.666	-0.023	-3.34%	0.660	0.682	8510	56.813	0.97%
2025-12-12	0.702	0.689	-0.007	-1.01%	0.680	0.718	9828	68.561	1.12%
2025-12-11	0.696	0.696	0.001	0.14%	0.692	0.715	10780	76.004	1.23%
2025-12-10	0.673	0.695	0.020	2.96%	0.662	0.698	9186	63.349	1.04%
2025-12-09	0.695	0.675	-0.026	-3.71%	0.671	0.697	7711	52.618	0.88%
2025-12-08	0.678	0.701	0.025	3.70%	0.678	0.709	11888	83.052	1.35%
2025-12-05	0.672	0.676	0.003	0.45%	0.656	0.685	5026	34.004	0.57%
2025-12-04	0.651	0.673	0.021	3.22%	0.651	0.689	9086	61.086	1.03%
2025-12-03	0.654	0.652	-0.003	-0.46%	0.645	0.665	3754	24.384	0.43%
2025-12-02	0.666	0.655	-0.009	-1.36%	0.650	0.666	4664	30.568	0.53%
2025-12-01	0.625	0.664	0.039	6.24%	0.625	0.667	12052	78.930	1.37%
2025-11-28	0.614	0.625	0.006	0.97%	0.613	0.625	2762	17.142	0.31%
2025-11-27	0.609	0.619	0.011	1.81%	0.606	0.629	6213	38.539	0.71%
2025-11-26	0.616	0.608	-0.016	-2.56%	0.602	0.626	6305	38.624	0.72%
2025-11-25	0.587	0.624	0.031	5.23%	0.587	0.635	14483	90.001	1.65%
2025-11-24	0.621	0.593	-0.028	-4.51%	0.575	0.632	16169	95.414	1.84%
2025-11-21	0.670	0.621	-0.055	-8.14%	0.608	0.671	19409	121.064	2.21%
2025-11-20	0.679	0.676	0.006	0.90%	0.667	0.680	2302	15.477	0.26%
2025-11-19	0.660	0.670	0.009	1.36%	0.654	0.679	6063	40.481	0.69%
2025-11-18	0.682	0.661	-0.024	-3.50%	0.657	0.686	8624	57.619	0.98%
2025-11-17	0.689	0.685	-0.011	-1.58%	0.685	0.699	3982	27.497	0.45%
2025-11-14	0.707	0.696	-0.011	-1.56%	0.685	0.709	2882	20.115	0.33%
2025-11-13	0.693	0.707	0.014	2.02%	0.693	0.707	4414	30.926	0.50%
2025-11-12	0.709	0.693	-0.012	-1.70%	0.658	0.709	4635	32.076	0.53%
2025-11-11	0.689	0.705	0.007	1.00%	0.689	0.715	6011	42.194	0.68%
2025-11-10	0.730	0.698	-0.032	-4.38%	0.657	0.730	18513	127.431	2.10%
2025-11-07	0.760	0.730	-0.036	-4.70%	0.730	0.761	12793	94.490	1.45%
2025-11-06	0.767	0.766	-0.002	-0.26%	0.746	0.772	9096	68.983	1.03%
2025-11-05	0.760	0.768	-0.010	-1.29%	0.754	0.783	7769	59.686	0.88%
2025-11-04	0.793	0.778	-0.015	-1.89%	0.761	0.793	7284	56.288	0.83%
2025-11-03	0.790	0.793	0.000	0.00%	0.764	0.805	11780	91.886	1.34%
2025-10-31	0.773	0.793	0.021	2.72%	0.773	0.818	14744	117.710	1.68%
2025-10-30	0.768	0.772	0.020	2.66%	0.740	0.805	26181	203.522	2.98%
2025-10-29	0.692	0.752	0.068	9.94%	0.685	0.752	31739	231.842	3.61%
2025-10-28	0.680	0.684	-0.001	-0.15%	0.677	0.696	3801	26.037	0.43%
2025-10-27	0.689	0.685	-0.005	-0.72%	0.669	0.694	4981	33.945	0.57%
2025-10-24	0.691	0.690	0.000	0.00%	0.679	0.700	3586	24.584	0.41%
2025-10-23	0.668	0.690	0.014	2.07%	0.659	0.701	11238	76.311	1.28%
2025-10-22	0.696	0.676	-0.022	-3.15%	0.666	0.705	8288	56.097	0.94%
2025-10-21	0.682	0.698	0.013	1.90%	0.680	0.709	6015	42.093	0.68%
2025-10-20	0.710	0.685	-0.011	-1.58%	0.682	0.718	6567	45.569	0.75%
2025-10-17	0.720	0.696	-0.018	-2.52%	0.688	0.720	7252	50.753	0.82%
2025-10-16	0.714	0.714	-0.002	-0.28%	0.703	0.725	4571	32.759	0.52%

深证大盘股票行情在线 K线走势图

摩尔线程(900939)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