当前位置: 爱股网 > 股票行情 > 摩尔线程(920199)股票行情

摩尔线程(920199)股票行情

摩尔线程(920199)

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(920199)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	36.020	37.120	0.440	1.20%	35.820	37.350	9660	3553.126	2.55%
2026-03-26	37.720	36.680	-0.650	-1.74%	36.210	38.290	13165	4895.965	3.47%
2026-03-25	37.400	37.330	0.150	0.40%	36.700	37.770	14720	5491.162	3.88%
2026-03-24	36.330	37.180	1.400	3.91%	36.330	37.880	16317	6031.129	4.30%
2026-03-23	37.220	35.780	-2.850	-7.38%	35.650	38.520	17665	6528.151	4.66%
2026-03-20	40.300	38.630	-1.830	-4.52%	38.630	41.090	16138	6425.386	4.26%
2026-03-19	40.890	40.460	-1.270	-3.04%	40.040	41.380	18346	7413.939	4.84%
2026-03-18	42.200	41.730	-0.540	-1.28%	41.000	43.490	23942	10064.867	6.31%
2026-03-17	44.250	42.270	-2.380	-5.33%	42.270	45.420	29825	13086.947	7.86%
2026-03-16	45.010	44.650	-2.010	-4.31%	44.530	48.830	52190	24239.375	13.76%
2026-03-13	43.070	46.660	3.120	7.17%	42.400	47.200	58474	26566.947	15.42%
2026-03-12	43.160	43.540	-0.840	-1.89%	42.480	44.500	28927	12525.675	7.63%
2026-03-11	43.000	44.380	1.520	3.55%	42.430	45.550	45430	20040.926	11.98%
2026-03-10	43.850	42.860	-1.140	-2.59%	42.470	44.410	22612	9735.170	5.96%
2026-03-09	40.860	44.000	0.980	2.28%	40.760	44.070	34290	14613.418	9.04%
2026-03-06	41.440	43.020	1.040	2.48%	41.100	45.810	49373	21784.227	13.02%
2026-03-05	39.570	41.980	2.980	7.64%	39.380	45.100	45985	19478.775	12.12%
2026-03-04	37.000	39.000	0.980	2.58%	37.000	39.170	15146	5855.157	3.99%
2026-03-03	42.880	38.020	-4.260	-10.08%	37.800	42.880	25497	10177.212	6.72%
2026-03-02	42.660	42.280	-0.980	-2.27%	41.510	43.160	17648	7447.805	4.65%
2026-02-27	41.880	43.260	1.920	4.64%	41.330	43.270	22880	9697.117	6.03%
2026-02-26	42.110	41.340	-0.820	-1.94%	41.310	42.160	9882	4114.818	2.61%
2026-02-25	41.630	42.160	0.290	0.69%	41.610	42.790	10525	4449.848	2.78%
2026-02-24	43.060	41.870	-1.420	-3.28%	41.600	43.060	17396	7309.490	4.59%
2026-02-13	42.010	43.290	1.230	2.92%	41.800	43.950	24159	10453.339	6.37%
2026-02-12	41.700	42.060	0.160	0.38%	41.500	42.920	14621	6180.164	3.85%
2026-02-11	43.180	41.900	-1.280	-2.96%	41.700	43.550	16904	7209.407	4.46%
2026-02-10	42.920	43.180	0.430	1.01%	42.030	43.250	17192	7306.196	4.53%
2026-02-09	41.840	42.750	1.710	4.17%	41.150	43.900	29507	12567.822	7.78%
2026-02-06	42.010	41.040	-1.560	-3.66%	40.680	42.290	19615	8088.349	5.17%
2026-02-05	41.400	42.600	0.860	2.06%	40.360	42.850	28197	11788.261	7.43%
2026-02-04	41.350	41.740	0.430	1.04%	40.500	43.100	24348	10178.465	6.42%
2026-02-03	41.000	41.310	0.780	1.92%	40.630	41.530	14426	5947.456	3.80%
2026-02-02	41.510	40.530	-1.460	-3.48%	40.300	42.430	15083	6229.251	3.98%
2026-01-30	42.440	41.990	-1.050	-2.44%	41.120	42.770	19301	8048.744	5.09%
2026-01-29	42.200	43.040	0.640	1.51%	41.800	44.850	25069	10923.662	6.61%
2026-01-28	44.000	42.400	-1.600	-3.64%	42.400	44.430	16133	6955.328	4.25%
2026-01-27	43.000	44.000	0.910	2.11%	41.710	44.480	22983	9872.380	6.06%
2026-01-26	45.120	43.090	-3.430	-7.37%	43.000	46.000	32374	14300.569	8.76%
2026-01-23	47.800	46.520	1.200	2.65%	46.340	48.680	36999	17450.963	10.01%
2026-01-22	45.100	45.320	0.460	1.03%	44.440	45.930	20004	9030.441	5.41%
2026-01-21	46.450	44.860	-1.590	-3.42%	44.800	46.800	24232	10994.115	6.56%
2026-01-20	44.850	46.450	2.100	4.74%	44.200	46.450	34046	15439.566	9.21%
2026-01-19	45.000	44.350	0.060	0.14%	43.900	45.300	19783	8802.830	5.35%
2026-01-16	45.550	44.290	-1.260	-2.77%	43.880	46.660	30133	13450.007	8.15%
2026-01-15	47.450	45.550	-3.160	-6.49%	45.030	50.080	42004	19762.719	11.36%
2026-01-14	49.300	48.710	-1.090	-2.19%	47.510	52.500	53220	26658.357	14.40%
2026-01-13	54.000	49.800	-6.360	-11.32%	49.680	55.530	61652	32125.484	16.68%
2026-01-12	51.550	56.160	5.970	11.89%	50.180	59.590	84946	45878.402	22.98%
2026-01-09	51.580	50.190	-6.500	-11.47%	50.050	54.700	82247	42866.418	22.25%
2026-01-08	55.900	56.690	1.000	1.80%	52.510	61.640	100435	57872.102	27.17%
2026-01-07	66.950	55.690	-2.750	-4.71%	53.500	67.990	123020	75217.164	33.29%
2026-01-06	58.440	58.440	13.480	29.98%	58.440	58.440	34261	20021.906	9.27%
2026-01-05	42.120	44.960	10.370	29.98%	42.120	44.960	47824	21274.160	12.94%
2025-12-31	35.960	34.590	-1.220	-3.41%	34.500	35.960	15782	5523.618	4.27%
2025-12-30	36.890	35.810	-1.590	-4.25%	35.660	36.970	22476	8106.086	6.08%
2025-12-29	36.900	37.400	1.020	2.80%	36.900	39.500	34047	13025.581	9.21%
2025-12-26	37.890	36.380	-1.520	-4.01%	36.110	37.890	19786	7285.147	5.35%
2025-12-25	36.540	37.900	0.680	1.83%	36.360	38.500	30769	11625.442	8.33%
2025-12-24	35.690	37.220	1.730	4.87%	35.000	38.270	29924	10966.411	8.10%
2025-12-23	36.100	35.490	-1.150	-3.14%	34.950	36.800	17498	6218.884	4.73%
2025-12-22	36.330	36.640	-0.420	-1.13%	36.070	37.040	21444	7829.382	5.80%
2025-12-19	36.000	37.060	0.160	0.43%	35.310	38.400	39600	14678.432	10.71%
2025-12-18	34.210	36.900	2.000	5.73%	34.210	37.920	40532	14763.787	10.97%
2025-12-17	34.700	34.900	0.790	2.32%	34.060	36.450	25464	9012.710	6.89%
2025-12-16	33.990	34.110	0.130	0.38%	33.680	34.550	10807	3698.723	2.92%
2025-12-15	33.570	33.980	0.430	1.28%	33.070	34.360	10087	3403.825	2.73%
2025-12-12	33.500	33.550	-0.030	-0.09%	33.120	34.060	10767	3632.167	2.91%
2025-12-11	32.750	33.580	0.580	1.76%	32.610	34.350	15422	5177.907	4.17%
2025-12-10	33.610	33.000	-0.470	-1.40%	32.680	33.620	7130	2355.473	1.93%
2025-12-09	34.480	33.470	-0.720	-2.11%	33.470	34.660	8041	2720.274	2.18%
2025-12-08	34.470	34.190	-0.170	-0.49%	33.700	34.690	10953	3749.711	2.96%
2025-12-05	33.180	34.360	0.960	2.87%	33.180	35.100	12077	4151.788	3.27%
2025-12-04	34.680	33.400	-1.570	-4.49%	33.400	35.230	10846	3695.625	2.93%
2025-12-03	35.800	34.970	-0.140	-0.40%	34.650	36.280	10079	3555.968	2.73%
2025-12-02	35.000	35.110	0.070	0.20%	34.730	35.750	9723	3424.460	2.63%
2025-12-01	34.100	35.040	0.820	2.40%	34.100	35.280	10052	3510.840	2.72%
2025-11-28	34.030	34.220	0.490	1.45%	33.710	34.490	7398	2527.064	2.00%
2025-11-27	33.940	33.730	-0.540	-1.58%	33.700	34.970	8924	3051.527	2.41%
2025-11-26	33.800	34.270	0.380	1.12%	33.800	35.120	9772	3360.950	2.64%

深证大盘股票行情在线 K线走势图

摩尔线程(920199)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