当前位置: 爱股网 > 股票行情 > 摩尔线程(920826)股票行情

摩尔线程(920826)股票行情

摩尔线程(920826)

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(920826)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	9.810	9.950	0.050	0.51%	9.750	10.030	11818	1172.957	1.89%
2026-03-26	10.170	9.900	-0.260	-2.56%	9.830	10.310	16686	1684.563	2.67%
2026-03-25	10.020	10.160	0.140	1.40%	10.000	10.360	24623	2498.353	3.94%
2026-03-24	9.820	10.020	0.280	2.87%	9.790	10.030	21762	2155.805	3.48%
2026-03-23	10.440	9.740	-0.770	-7.33%	9.710	10.440	30522	3068.872	4.89%
2026-03-20	10.670	10.510	-0.090	-0.85%	10.510	10.800	15040	1601.782	2.41%
2026-03-19	11.060	10.600	-0.460	-4.16%	10.600	11.130	22877	2471.040	3.66%
2026-03-18	11.250	11.060	-0.160	-1.43%	10.830	11.310	25398	2790.658	4.07%
2026-03-17	11.640	11.220	-0.440	-3.77%	11.210	11.740	23409	2671.224	3.75%
2026-03-16	11.770	11.660	0.000	0.00%	11.610	11.930	19450	2285.330	3.11%
2026-03-13	11.730	11.660	-0.070	-0.60%	11.640	11.930	19150	2260.450	3.07%
2026-03-12	12.050	11.730	-0.280	-2.33%	11.720	12.120	19637	2329.851	3.14%
2026-03-11	12.210	12.010	-0.130	-1.07%	12.010	12.230	14049	1702.040	2.25%
2026-03-10	12.220	12.140	0.020	0.17%	12.100	12.220	13794	1674.909	2.21%
2026-03-09	12.300	12.120	-0.250	-2.02%	11.950	12.420	22533	2727.199	3.61%
2026-03-06	12.300	12.370	0.080	0.65%	12.250	12.430	13729	1696.891	2.20%
2026-03-05	12.460	12.290	-0.080	-0.65%	12.260	12.550	21847	2708.616	3.50%
2026-03-04	12.300	12.370	0.010	0.08%	12.260	12.600	31792	3947.151	5.09%
2026-03-03	12.370	12.360	0.060	0.49%	12.350	12.690	34483	4309.020	5.52%
2026-03-02	12.600	12.300	-0.400	-3.15%	11.990	12.640	30551	3778.481	4.89%
2026-02-27	12.780	12.700	-0.080	-0.63%	12.670	12.830	15572	1980.686	2.49%
2026-02-26	12.970	12.780	-0.170	-1.31%	12.660	12.970	18561	2365.746	2.97%
2026-02-25	12.880	12.950	0.060	0.47%	12.840	13.000	15504	2003.913	2.48%
2026-02-24	12.800	12.890	0.230	1.82%	12.640	12.900	15614	1997.194	2.50%
2026-02-13	12.870	12.660	-0.130	-1.02%	12.660	12.960	18487	2367.464	2.96%
2026-02-12	13.050	12.790	-0.220	-1.69%	12.790	13.050	28328	3647.927	4.53%
2026-02-11	13.260	13.010	-0.200	-1.51%	13.010	13.260	24085	3161.735	3.86%
2026-02-10	13.490	13.210	-0.280	-2.08%	13.100	13.490	37690	4990.761	6.03%
2026-02-09	13.480	13.490	0.090	0.67%	13.400	13.600	28555	3842.655	4.57%
2026-02-06	13.580	13.400	-0.160	-1.18%	13.350	13.720	37053	4996.410	5.93%
2026-02-05	13.340	13.560	0.170	1.27%	13.300	13.980	61224	8402.072	9.80%
2026-02-04	13.560	13.390	-0.080	-0.59%	13.380	13.630	28969	3915.236	4.64%
2026-02-03	13.430	13.470	0.090	0.67%	13.240	13.530	36855	4919.888	5.90%
2026-02-02	13.400	13.380	-0.160	-1.18%	13.310	13.760	39992	5413.041	6.40%
2026-01-30	13.900	13.540	-0.510	-3.63%	13.540	14.120	58404	8054.518	9.35%
2026-01-29	13.590	14.050	0.430	3.16%	13.460	14.070	77961	10766.022	12.48%
2026-01-28	13.560	13.620	0.040	0.29%	13.510	13.770	41633	5685.716	6.66%
2026-01-27	13.750	13.580	-0.150	-1.09%	13.360	13.790	44976	6110.689	7.20%
2026-01-26	14.060	13.730	-0.500	-3.51%	13.600	14.120	68991	9587.762	11.04%
2026-01-23	14.560	14.230	0.110	0.78%	14.220	14.690	78044	11222.449	12.49%
2026-01-22	14.090	14.120	-0.090	-0.63%	14.050	14.220	37571	5303.436	6.01%
2026-01-21	14.440	14.210	-0.290	-2.00%	14.020	14.700	81926	11634.769	13.11%
2026-01-20	14.200	14.500	0.250	1.75%	14.080	14.880	124312	18046.375	19.90%
2026-01-19	14.120	14.250	0.180	1.28%	13.950	14.280	52590	7450.016	8.42%
2026-01-16	14.050	14.070	0.020	0.14%	13.890	14.160	48809	6844.519	7.81%
2026-01-15	14.150	14.050	-0.120	-0.85%	14.020	14.450	64668	9197.560	10.35%
2026-01-14	13.920	14.170	0.140	1.00%	13.800	14.200	83644	11697.152	13.39%
2026-01-13	14.390	14.030	-0.420	-2.91%	14.020	14.880	108328	15707.398	17.34%
2026-01-12	13.900	14.450	0.440	3.14%	13.860	14.470	97489	13860.313	15.60%
2026-01-09	13.910	14.010	-0.050	-0.36%	13.860	14.200	68345	9590.861	10.94%
2026-01-08	13.900	14.060	0.120	0.86%	13.560	14.150	82002	11368.411	13.13%
2026-01-07	13.870	13.940	0.090	0.65%	13.810	14.160	58901	8243.687	9.43%
2026-01-06	13.470	13.850	0.380	2.82%	13.410	13.980	59027	8120.201	9.45%
2026-01-05	13.400	13.470	0.140	1.05%	13.250	13.470	26868	3595.095	4.30%
2025-12-31	13.550	13.330	-0.190	-1.41%	13.330	13.610	29991	4018.420	4.80%
2025-12-30	13.450	13.520	0.070	0.52%	13.350	13.600	32097	4329.125	5.14%
2025-12-29	13.700	13.450	-0.270	-1.97%	13.440	13.750	45355	6140.983	7.26%
2025-12-26	13.840	13.720	-0.090	-0.65%	13.690	14.000	50100	6925.375	8.02%
2025-12-25	14.030	13.810	-0.180	-1.29%	13.780	14.190	58025	8075.605	9.29%
2025-12-24	13.940	13.990	-0.080	-0.57%	13.850	14.190	51289	7169.330	8.21%
2025-12-23	14.680	14.070	-0.630	-4.29%	14.070	14.780	81794	11706.352	13.09%
2025-12-22	14.500	14.700	0.020	0.14%	14.290	14.760	92925	13438.226	14.87%
2025-12-19	14.150	14.680	0.490	3.45%	13.900	14.950	141960	20573.396	22.72%
2025-12-18	14.020	14.190	-0.130	-0.91%	13.700	14.600	116058	16425.775	18.58%
2025-12-17	14.870	14.320	-0.150	-1.04%	14.000	15.500	192902	28514.525	30.88%
2025-12-16	14.130	14.470	0.560	4.03%	13.980	14.980	180351	26222.641	28.87%
2025-12-15	13.650	13.910	0.270	1.98%	13.650	14.370	121864	17078.129	19.51%
2025-12-12	13.540	13.640	-0.060	-0.44%	13.320	13.940	86768	11878.053	13.89%
2025-12-11	13.250	13.700	0.230	1.71%	13.060	14.080	115643	15565.719	18.51%
2025-12-10	13.580	13.470	-0.020	-0.15%	13.450	14.250	96269	13323.060	15.41%
2025-12-09	13.580	13.490	-0.250	-1.82%	13.260	13.930	79409	10787.021	12.71%
2025-12-08	13.470	13.740	0.210	1.55%	13.370	13.870	70130	9515.284	11.23%
2025-12-05	13.360	13.530	0.170	1.27%	13.300	13.660	56491	7638.245	9.04%
2025-12-04	14.000	13.360	-0.920	-6.44%	13.320	14.160	90811	12425.045	14.54%
2025-12-03	13.830	14.280	0.450	3.25%	13.670	14.430	130978	18441.348	20.96%
2025-12-02	13.610	13.830	0.130	0.95%	13.520	14.300	98102	13648.056	15.70%
2025-12-01	13.300	13.700	0.330	2.47%	13.210	13.740	64461	8729.170	10.32%
2025-11-28	13.210	13.370	0.180	1.36%	13.050	13.570	59722	7965.010	9.56%
2025-11-27	13.500	13.190	-0.560	-4.07%	13.110	13.790	82414	11015.120	13.19%
2025-11-26	13.230	13.750	0.480	3.62%	13.220	13.960	113871	15437.025	18.23%

深证大盘股票行情在线 K线走势图

摩尔线程(920826)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