当前位置: 爱股网 > 股票行情 > 摩尔线程(920249)股票行情

摩尔线程(920249)股票行情

摩尔线程(920249)

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(920249)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	8.110	8.240	-0.050	-0.60%	8.110	8.320	42640	3511.054	3.42%
2026-03-26	8.680	8.290	-0.310	-3.60%	8.230	8.680	57657	4855.831	4.62%
2026-03-25	8.490	8.600	0.190	2.26%	8.470	8.790	88592	7643.192	7.11%
2026-03-24	8.710	8.410	-0.110	-1.29%	8.110	8.800	98631	8274.336	7.91%
2026-03-23	8.890	8.520	-0.620	-6.78%	8.320	8.890	104647	8961.028	8.39%
2026-03-20	9.380	9.140	-0.240	-2.56%	9.040	9.440	99174	9104.968	7.95%
2026-03-19	9.330	9.380	-0.220	-2.29%	9.260	9.690	88698	8352.200	7.11%
2026-03-18	9.290	9.600	0.400	4.35%	9.020	9.860	172558	16317.077	13.84%
2026-03-17	9.350	9.200	-0.240	-2.54%	9.150	9.570	166676	15548.732	13.37%
2026-03-16	10.020	9.440	-2.990	-24.05%	9.120	10.530	298911	28725.598	23.98%
2026-03-13	12.490	12.430	-0.110	-0.88%	12.390	12.630	26748	3342.558	2.15%
2026-03-12	12.760	12.540	-0.320	-2.49%	12.450	12.880	29221	3684.263	2.34%
2026-03-11	12.860	12.860	0.020	0.16%	12.810	13.040	32276	4166.286	2.59%
2026-03-10	12.900	12.840	0.210	1.66%	12.800	13.040	34571	4453.915	2.77%
2026-03-09	12.680	12.630	-0.410	-3.14%	12.390	12.750	49577	6223.371	3.98%
2026-03-06	12.810	13.040	0.080	0.62%	12.790	13.080	29526	3831.971	2.37%
2026-03-05	12.950	12.960	0.240	1.89%	12.830	13.110	47530	6168.248	3.81%
2026-03-04	12.500	12.720	0.220	1.76%	12.450	13.120	47091	6068.665	3.78%
2026-03-03	13.180	12.500	-0.550	-4.21%	12.420	13.180	52597	6721.986	4.22%
2026-03-02	13.560	13.050	-0.630	-4.61%	13.030	13.560	76136	10030.975	6.11%
2026-02-27	13.780	13.680	-0.160	-1.16%	13.600	13.800	33026	4510.162	2.65%
2026-02-26	13.770	13.840	0.100	0.73%	13.680	13.870	33231	4587.751	2.67%
2026-02-25	13.780	13.740	-0.010	-0.07%	13.580	13.780	29885	4090.550	2.40%
2026-02-24	13.880	13.750	0.030	0.22%	13.670	13.950	41852	5758.893	3.36%
2026-02-13	13.730	13.720	0.030	0.22%	13.660	13.930	36241	5001.955	2.91%
2026-02-12	13.510	13.690	0.160	1.18%	13.510	13.840	32496	4446.853	2.61%
2026-02-11	13.880	13.530	-0.280	-2.03%	13.500	13.880	29798	4080.361	2.39%
2026-02-10	13.930	13.810	-0.050	-0.36%	13.760	14.020	38050	5276.778	3.05%
2026-02-09	13.660	13.860	0.370	2.74%	13.610	13.890	40187	5541.024	3.22%
2026-02-06	13.500	13.490	-0.010	-0.07%	13.400	13.690	29881	4055.174	2.40%
2026-02-05	13.760	13.500	-0.320	-2.32%	13.500	13.760	43160	5863.971	3.46%
2026-02-04	14.200	13.820	-0.450	-3.15%	13.760	14.200	54468	7596.390	4.37%
2026-02-03	14.210	14.270	0.270	1.93%	14.070	14.360	44522	6334.773	3.57%
2026-02-02	14.450	14.000	-0.360	-2.51%	14.000	14.580	64918	9246.269	5.21%
2026-01-30	14.700	14.360	-0.300	-2.05%	14.230	14.860	87964	12809.480	7.06%
2026-01-29	14.430	14.660	0.160	1.10%	14.410	15.100	114182	16883.338	9.16%
2026-01-28	14.800	14.500	-0.360	-2.42%	14.410	15.110	89628	13205.813	7.19%
2026-01-27	14.490	14.860	0.340	2.34%	14.160	14.960	84689	12364.369	6.79%
2026-01-26	14.930	14.520	-0.450	-3.01%	14.360	15.030	87504	12839.104	7.02%
2026-01-23	15.240	14.970	0.110	0.74%	14.740	15.370	115919	17354.180	9.30%
2026-01-22	15.320	14.860	0.110	0.75%	14.620	15.570	143130	21491.938	11.48%
2026-01-21	14.160	14.750	0.560	3.95%	14.140	15.050	134058	19737.588	10.75%
2026-01-20	14.480	14.190	-0.260	-1.80%	14.110	14.550	60383	8631.650	4.84%
2026-01-19	14.500	14.450	-0.360	-2.43%	14.330	14.810	86356	12523.601	6.93%
2026-01-16	14.650	14.810	0.310	2.14%	14.300	15.340	143105	21168.969	11.48%
2026-01-15	14.960	14.500	-0.570	-3.78%	14.270	14.990	113276	16453.828	9.09%
2026-01-14	14.400	15.070	0.690	4.80%	14.380	15.250	171938	25529.172	13.79%
2026-01-13	15.370	14.380	-0.550	-3.68%	14.260	15.770	156939	23328.998	12.59%
2026-01-12	14.180	14.930	0.830	5.89%	14.030	14.980	161835	23726.607	12.98%
2026-01-09	13.760	14.100	0.310	2.25%	13.640	14.140	86229	12035.531	6.92%
2026-01-08	13.700	13.790	-0.050	-0.36%	13.700	13.990	100872	13937.551	8.09%
2026-01-07	14.840	13.840	0.280	2.06%	13.820	15.180	175309	25276.074	14.06%
2026-01-06	13.530	13.560	0.180	1.35%	13.320	13.560	54802	7387.871	4.40%
2026-01-05	13.110	13.380	0.330	2.53%	13.060	13.550	50005	6662.282	4.01%
2025-12-31	13.380	13.050	-0.180	-1.36%	13.000	13.390	44626	5880.601	3.58%
2025-12-30	13.160	13.230	0.020	0.15%	13.160	13.360	28812	3824.955	2.31%
2025-12-29	13.400	13.210	-0.180	-1.34%	13.190	13.430	31888	4247.579	2.56%
2025-12-26	13.510	13.390	-0.080	-0.59%	13.300	13.550	35218	4725.174	2.82%
2025-12-25	13.580	13.470	-0.010	-0.07%	13.430	13.620	34158	4616.636	2.74%
2025-12-24	13.390	13.480	0.080	0.60%	13.360	13.660	32991	4449.203	2.65%
2025-12-23	13.690	13.400	-0.390	-2.83%	13.310	13.770	49250	6652.147	3.95%
2025-12-22	13.670	13.790	-0.030	-0.22%	13.670	13.950	53456	7381.944	4.29%
2025-12-19	14.060	13.820	-0.010	-0.07%	13.800	14.110	57638	8032.943	4.62%
2025-12-18	14.000	13.830	-0.330	-2.33%	13.800	14.150	79158	11039.190	6.35%
2025-12-17	13.700	14.160	0.410	2.98%	13.610	14.280	91655	12783.904	7.35%
2025-12-16	13.490	13.750	0.200	1.48%	13.430	13.860	62488	8590.914	5.01%
2025-12-15	13.470	13.550	-0.020	-0.15%	13.300	13.600	42343	5695.781	3.40%
2025-12-12	13.450	13.570	0.000	0.00%	13.270	13.890	61116	8321.352	4.90%
2025-12-11	13.350	13.570	0.260	1.95%	13.090	13.970	98907	13467.914	7.93%
2025-12-10	13.290	13.310	-0.180	-1.33%	13.090	13.490	53218	7034.651	4.27%
2025-12-09	13.440	13.490	0.100	0.75%	13.280	13.950	69545	9503.788	5.58%
2025-12-08	13.340	13.390	0.120	0.90%	13.280	13.550	35076	4710.828	2.81%
2025-12-05	13.240	13.270	0.030	0.23%	13.120	13.430	50525	6713.585	4.05%
2025-12-04	13.570	13.240	-0.230	-1.71%	13.160	13.570	30311	4031.015	2.43%
2025-12-03	13.950	13.470	-0.460	-3.30%	13.430	13.960	47511	6459.854	3.81%
2025-12-02	14.130	13.930	-0.510	-3.53%	13.810	14.270	77974	10886.198	6.25%
2025-12-01	13.740	14.440	0.960	7.12%	13.540	14.660	114174	16159.198	9.16%
2025-11-28	13.740	13.480	-0.310	-2.25%	13.360	13.790	47639	6440.924	3.82%
2025-11-27	13.570	13.790	0.140	1.03%	13.500	14.070	54501	7547.642	4.37%
2025-11-26	13.560	13.650	0.080	0.59%	13.500	14.090	53352	7381.302	4.28%

深证大盘股票行情在线 K线走势图

摩尔线程(920249)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