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
2026-03-26	0.587	0.589	0.002	0.34%	0.580	0.609	15602	92.896	1.77%
2026-03-25	0.542	0.587	0.045	8.30%	0.541	0.592	21187	121.505	2.41%
2026-03-24	0.540	0.542	0.014	2.65%	0.520	0.548	6553	34.840	0.74%
2026-03-23	0.542	0.528	-0.023	-4.17%	0.524	0.547	9722	51.597	1.10%
2026-03-20	0.553	0.551	0.001	0.18%	0.545	0.561	5313	29.431	0.60%
2026-03-19	0.541	0.550	-0.007	-1.26%	0.537	0.558	3834	21.123	0.44%
2026-03-18	0.550	0.557	0.009	1.64%	0.521	0.564	11032	60.043	1.25%
2026-03-17	0.560	0.548	-0.012	-2.14%	0.540	0.566	3863	21.258	0.44%
2026-03-16	0.550	0.560	0.002	0.36%	0.530	0.570	9801	53.674	1.11%
2026-03-13	0.535	0.558	0.029	5.48%	0.524	0.561	24414	133.486	2.77%
2026-03-12	0.481	0.529	0.048	9.98%	0.479	0.529	25142	129.650	2.86%
2026-03-11	0.459	0.481	0.019	4.11%	0.458	0.484	10501	50.208	1.19%
2026-03-10	0.461	0.462	0.009	1.99%	0.453	0.468	3517	16.257	0.40%
2026-03-09	0.470	0.453	-0.021	-4.43%	0.450	0.470	8207	37.456	0.93%
2026-03-06	0.481	0.474	-0.008	-1.66%	0.470	0.481	3137	14.832	0.36%
2026-03-05	0.489	0.482	0.004	0.84%	0.478	0.489	1773	8.526	0.20%
2026-03-04	0.482	0.478	-0.008	-1.65%	0.471	0.483	2239	10.643	0.25%
2026-03-03	0.481	0.486	0.005	1.04%	0.479	0.505	11100	54.556	1.26%
2026-03-02	0.513	0.481	-0.033	-6.42%	0.463	0.513	16855	80.419	1.92%
2026-02-27	0.531	0.514	-0.017	-3.20%	0.511	0.531	10039	51.883	1.14%
2026-02-26	0.549	0.531	-0.019	-3.45%	0.531	0.549	5587	30.067	0.63%
2026-02-25	0.542	0.550	0.005	0.92%	0.533	0.553	3629	19.772	0.41%
2026-02-24	0.556	0.545	-0.011	-1.98%	0.545	0.556	3187	17.466	0.36%
2026-02-13	0.560	0.556	-0.009	-1.59%	0.553	0.563	2545	14.152	0.29%
2026-02-12	0.572	0.565	-0.003	-0.53%	0.559	0.572	1936	10.879	0.22%
2026-02-11	0.575	0.568	0.000	0.00%	0.563	0.575	862	4.880	0.10%
2026-02-10	0.567	0.568	-0.002	-0.35%	0.565	0.570	746	4.240	0.08%
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%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58