当前位置: 爱股网 > 股票行情 > 摩尔线程(920005)股票行情

摩尔线程(920005)股票行情

摩尔线程(920005)

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(920005)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
2026-03-27	34.150	35.400	1.060	3.09%	34.000	35.640	5557	1952.322	2.58%
2026-03-26	34.430	34.340	-0.160	-0.46%	34.160	35.100	3454	1197.878	1.61%
2026-03-25	34.150	34.500	0.500	1.47%	34.150	34.790	2569	887.516	1.20%
2026-03-24	33.990	34.000	0.470	1.40%	33.570	34.560	3971	1347.048	1.85%
2026-03-23	35.600	33.530	-2.590	-7.17%	33.500	36.080	8682	2992.885	4.04%
2026-03-20	36.810	36.120	-0.670	-1.82%	36.100	36.980	4097	1495.013	1.91%
2026-03-19	37.970	36.790	-1.630	-4.24%	36.660	38.280	5386	2003.965	2.51%
2026-03-18	38.790	38.420	0.450	1.19%	38.070	38.800	2742	1052.147	1.28%
2026-03-17	38.370	37.970	-0.380	-0.99%	37.900	38.880	3335	1282.321	1.55%
2026-03-16	39.050	38.350	-1.000	-2.54%	38.310	39.150	4738	1827.934	2.20%
2026-03-13	39.370	39.350	-0.020	-0.05%	39.050	40.200	6418	2544.012	2.99%
2026-03-12	39.370	39.370	-0.050	-0.13%	38.820	39.700	6799	2670.372	3.16%
2026-03-11	37.920	39.420	1.650	4.37%	37.920	39.470	12716	4960.589	5.91%
2026-03-10	37.950	37.770	0.900	2.44%	37.740	38.350	5099	1936.309	2.37%
2026-03-09	37.500	36.870	-1.240	-3.25%	36.770	38.080	5282	1966.023	2.46%
2026-03-06	37.850	38.110	0.180	0.47%	37.810	38.160	1723	654.838	0.80%
2026-03-05	38.060	37.930	0.130	0.34%	37.770	38.300	2841	1082.530	1.32%
2026-03-04	38.200	37.800	-0.400	-1.05%	37.690	38.700	3468	1318.360	1.61%
2026-03-03	38.750	38.200	-0.540	-1.39%	38.170	39.160	5007	1937.468	2.33%
2026-03-02	39.000	38.740	-0.790	-2.00%	38.700	39.250	5124	1990.658	2.38%
2026-02-27	39.270	39.530	0.010	0.03%	39.060	39.570	3400	1335.494	1.58%
2026-02-26	39.260	39.520	0.120	0.30%	39.260	39.600	4371	1725.842	2.03%
2026-02-25	39.350	39.400	0.220	0.56%	39.100	39.470	3979	1564.111	1.85%
2026-02-24	39.170	39.180	0.280	0.72%	39.000	39.300	3246	1270.595	1.51%
2026-02-13	39.000	38.900	0.010	0.03%	38.790	39.340	5724	2231.163	2.66%
2026-02-12	39.280	38.890	-0.380	-0.97%	38.790	39.280	6609	2570.165	3.07%
2026-02-11	39.550	39.270	-0.280	-0.71%	39.210	39.550	4716	1855.573	2.19%
2026-02-10	40.050	39.550	-0.460	-1.15%	39.400	40.070	7634	3023.028	3.55%
2026-02-09	41.600	40.010	-1.520	-3.66%	39.400	41.720	18693	7498.630	8.69%
2026-02-06	41.590	41.530	-0.190	-0.46%	41.530	41.900	3332	1388.515	1.75%
2026-02-05	42.300	41.720	-0.600	-1.42%	41.720	42.500	3615	1520.385	1.90%
2026-02-04	42.450	42.320	0.200	0.47%	41.720	42.480	2494	1052.657	1.31%
2026-02-03	42.010	42.120	0.300	0.72%	41.570	42.120	3037	1269.900	1.60%
2026-02-02	42.210	41.820	-0.710	-1.67%	41.710	42.520	4152	1745.327	2.19%
2026-01-30	43.790	42.530	-0.870	-2.00%	42.330	43.790	4187	1798.907	2.20%
2026-01-29	43.970	43.400	-0.580	-1.32%	43.210	44.290	6950	3021.460	3.66%
2026-01-28	42.500	43.980	1.490	3.51%	42.160	44.400	13381	5829.177	7.04%
2026-01-27	41.910	42.490	0.290	0.69%	41.600	42.580	4662	1961.822	2.45%
2026-01-26	42.860	42.200	-0.620	-1.45%	41.990	43.120	5253	2221.296	2.76%
2026-01-23	42.650	42.820	0.430	1.01%	42.320	42.850	4325	1846.089	2.28%
2026-01-22	42.660	42.390	-0.230	-0.54%	42.320	42.810	2831	1202.691	1.49%
2026-01-21	42.210	42.620	0.420	1.00%	42.050	42.620	2105	891.387	1.11%
2026-01-20	42.410	42.200	-0.210	-0.50%	42.100	42.780	4420	1874.580	2.33%
2026-01-19	42.840	42.410	-0.630	-1.46%	42.380	42.960	4004	1705.559	2.11%
2026-01-16	43.880	43.040	-0.240	-0.55%	42.920	43.880	3923	1695.104	2.06%
2026-01-15	43.440	43.280	-0.420	-0.96%	42.890	44.540	9358	4089.852	4.93%
2026-01-14	43.050	43.700	0.650	1.51%	42.660	44.400	11204	4871.146	5.90%
2026-01-13	43.200	43.050	0.270	0.63%	42.350	44.100	11463	4983.333	6.03%
2026-01-12	42.010	42.780	0.800	1.91%	42.010	42.860	9976	4233.054	5.25%
2026-01-09	41.970	41.980	0.080	0.19%	41.690	42.120	3146	1319.013	1.66%
2026-01-08	41.760	41.900	-0.020	-0.05%	41.760	42.050	4046	1693.731	2.13%
2026-01-07	41.940	41.920	0.030	0.07%	41.730	42.230	3289	1378.632	1.73%
2026-01-06	41.610	41.890	0.290	0.70%	41.610	42.120	3336	1397.274	1.76%
2026-01-05	40.610	41.600	0.730	1.79%	40.610	41.690	3334	1380.854	1.75%
2025-12-31	41.260	40.870	-0.310	-0.75%	40.850	41.580	3627	1491.543	1.91%
2025-12-30	41.510	41.180	-0.490	-1.18%	41.180	41.970	3662	1519.539	1.93%
2025-12-29	41.780	41.670	-0.110	-0.26%	41.630	42.100	2202	920.416	1.16%
2025-12-26	42.170	41.780	-0.190	-0.45%	41.630	42.170	2663	1114.895	1.40%
2025-12-25	42.060	41.970	0.040	0.10%	41.730	42.260	2377	997.016	1.25%
2025-12-24	42.010	41.930	-0.250	-0.59%	41.680	42.260	3385	1416.222	1.78%
2025-12-23	42.840	42.180	-0.360	-0.85%	41.900	42.840	3968	1674.042	2.09%
2025-12-22	42.380	42.540	0.190	0.45%	42.210	42.840	2481	1055.382	1.31%
2025-12-19	42.290	42.350	0.350	0.83%	42.020	42.580	2875	1217.788	1.51%
2025-12-18	43.300	42.000	-0.870	-2.03%	42.000	43.300	5514	2338.107	2.90%
2025-12-17	42.970	42.870	0.160	0.37%	42.280	43.480	5792	2487.534	3.05%
2025-12-16	42.000	42.710	0.870	2.08%	41.800	42.800	6012	2554.593	3.16%
2025-12-15	42.040	41.840	-0.440	-1.04%	41.660	42.470	3190	1340.902	1.68%
2025-12-12	42.550	42.280	-0.390	-0.91%	41.910	43.080	5854	2487.798	3.08%
2025-12-11	41.660	42.670	1.160	2.79%	41.040	43.200	10149	4304.146	5.34%
2025-12-10	41.510	41.510	0.000	0.00%	41.340	41.840	2651	1101.477	1.40%
2025-12-09	42.440	41.510	-1.190	-2.79%	41.510	42.710	4220	1764.379	2.22%
2025-12-08	42.000	42.700	0.710	1.69%	42.000	43.220	4619	1974.099	2.43%
2025-12-05	41.990	41.990	0.020	0.05%	41.360	42.480	3778	1577.548	1.99%
2025-12-04	41.330	41.970	0.670	1.62%	41.330	42.230	3818	1599.654	2.01%
2025-12-03	42.290	41.300	-0.950	-2.25%	41.290	42.380	4079	1697.958	2.15%
2025-12-02	41.800	42.250	-0.050	-0.12%	41.800	44.080	9258	3976.129	4.87%
2025-12-01	40.830	42.300	1.630	4.01%	40.440	42.530	8475	3525.389	4.46%
2025-11-28	41.500	40.670	-0.810	-1.95%	40.570	41.500	4728	1927.873	2.49%
2025-11-27	41.500	41.480	-0.330	-0.79%	41.180	42.080	1611	672.586	0.85%
2025-11-26	41.850	41.810	-0.140	-0.33%	41.650	42.480	2438	1025.130	1.28%

深证大盘股票行情在线 K线走势图

摩尔线程(920005)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09