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
2026-02-09	0.576	0.570	0.002	0.35%	0.560	0.578	2205	12.544	0.25%
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%

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▼
英方软件	64.86	20.00
杰普特	212.75	20.00
聚和材料	89.23	20.00
炬光科技	344.68	17.64
芯原股份	220.20	14.87
国芯科技	44.25	12.85
长盈通	64.82	12.42
青达环保	29.31	12.17
仕佳光子	87.17	10.83
卓易信息	140.00	10.43
腾景科技	243.50	10.18
海天瑞声	149.30	10.14
衢州东峰	4.57	10.12
杭萧钢构	4.14	10.11
海航科技	4.36	10.10
吉华集团	7.21	10.08
京投发展	6.66	10.08
风语筑	9.96	10.06
动力新科	10.51	10.05
金晶科技	7.45	10.04

深市涨幅前二十

名称	价格	涨幅▼
利源股份	2.16	10.20
雅博股份	1.96	10.11
德美化工	11.06	10.05
深康佳Ａ	4.05	10.05
协鑫集成	5.04	10.04
协鑫能科	13.27	10.03
江苏神通	18.43	10.03
中超控股	10.75	10.03
辉煌科技	14.15	10.03
西子洁能	19.54	10.02
亚玛顿	30.97	10.02
名雕股份	33.72	10.02
完美世界	21.53	10.02
华尔泰	14.07	10.01
川润股份	16.93	10.01
联域股份	61.93	10.00
兆驰股份	10.34	10.00
博纳影业	11.34	9.99
欢瑞世纪	8.15	9.99
沙河股份	14.53	9.99

创业板涨幅前二十

名称	价格	涨幅▼
光力科技	26.62	20.02
飞沃科技	231.04	20.00
苏文电能	26.16	20.00
中文在线	35.28	20.00
凯龙高科	41.16	20.00
荣信文化	42.24	20.00
顶固集创	21.43	19.99
海看股份	32.65	19.99
捷成股份	7.04	19.93
天孚通信	297.90	17.76
光库科技	184.70	17.72
东方国信	12.07	16.73
广康生化	43.19	16.04
壹网壹创	48.37	14.46
安诺其	5.87	14.20
太辰光	137.74	14.06
四方达	21.21	14.03
有棵树	8.33	13.03
创益通	48.00	12.89
君逸数码	32.20	12.20