当前位置: 爱股网 > 股票行情 > 摩尔线程(900922)股票行情

摩尔线程(900922)股票行情

摩尔线程(900922)

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(900922)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
2026-02-06	0.673	0.686	0.001	0.15%	0.673	0.687	55	0.376	0.01%
2026-02-05	0.687	0.685	0.001	0.15%	0.671	0.687	93	0.636	0.02%
2026-02-04	0.680	0.684	-0.001	-0.15%	0.680	0.688	383	2.626	0.08%
2026-02-03	0.676	0.685	0.009	1.33%	0.670	0.685	401	2.711	0.08%
2026-02-02	0.685	0.676	0.000	0.00%	0.676	0.687	661	4.510	0.14%
2026-01-30	0.666	0.676	0.009	1.35%	0.666	0.681	552	3.741	0.11%
2026-01-29	0.666	0.667	-0.012	-1.77%	0.666	0.681	781	5.230	0.16%
2026-01-28	0.692	0.679	-0.017	-2.44%	0.678	0.698	937	6.400	0.19%
2026-01-27	0.680	0.696	0.014	2.05%	0.678	0.698	1131	7.793	0.23%
2026-01-26	0.686	0.682	-0.012	-1.73%	0.672	0.686	788	5.318	0.16%
2026-01-23	0.677	0.694	0.009	1.31%	0.677	0.694	393	2.709	0.08%
2026-01-22	0.683	0.685	-0.011	-1.58%	0.683	0.696	1636	11.232	0.34%
2026-01-21	0.680	0.696	0.016	2.35%	0.678	0.700	2418	16.699	0.50%
2026-01-20	0.643	0.680	0.036	5.59%	0.640	0.680	2239	14.979	0.46%
2026-01-19	0.618	0.644	0.031	5.06%	0.607	0.644	2076	13.114	0.43%
2026-01-16	0.628	0.613	-0.005	-0.81%	0.600	0.628	3351	20.390	0.69%
2026-01-15	0.637	0.618	-0.020	-3.13%	0.618	0.637	2922	18.212	0.60%
2026-01-14	0.644	0.638	-0.015	-2.30%	0.638	0.652	1147	7.395	0.24%
2026-01-13	0.662	0.653	-0.007	-1.06%	0.646	0.662	413	2.696	0.08%
2026-01-12	0.660	0.660	-0.005	-0.75%	0.628	0.660	1620	10.550	0.33%
2026-01-09	0.652	0.665	-0.001	-0.15%	0.652	0.665	798	5.238	0.16%
2026-01-08	0.650	0.666	0.009	1.37%	0.645	0.666	773	5.057	0.16%
2026-01-07	0.662	0.657	-0.007	-1.05%	0.653	0.663	635	4.185	0.13%
2026-01-06	0.665	0.664	-0.006	-0.90%	0.648	0.665	2271	14.863	0.47%
2026-01-05	0.672	0.670	-0.016	-2.33%	0.665	0.693	1793	12.121	0.37%
2025-12-31	0.675	0.686	-0.015	-2.14%	0.675	0.714	653	4.480	0.13%
2025-12-30	0.700	0.701	-0.012	-1.68%	0.691	0.722	820	5.754	0.17%
2025-12-29	0.726	0.713	-0.013	-1.79%	0.702	0.734	546	3.918	0.11%
2025-12-26	0.723	0.726	-0.007	-0.95%	0.723	0.740	1140	8.286	0.23%
2025-12-25	0.734	0.733	-0.005	-0.68%	0.731	0.743	803	5.885	0.16%
2025-12-24	0.728	0.738	0.007	0.96%	0.728	0.743	277	2.046	0.06%
2025-12-23	0.730	0.731	-0.008	-1.08%	0.730	0.743	304	2.229	0.06%
2025-12-22	0.725	0.739	0.001	0.14%	0.725	0.744	286	2.109	0.06%
2025-12-19	0.735	0.738	0.008	1.10%	0.720	0.754	302	2.220	0.06%
2025-12-18	0.734	0.730	-0.006	-0.82%	0.730	0.746	681	5.006	0.14%
2025-12-17	0.735	0.736	0.001	0.14%	0.731	0.749	506	3.728	0.10%
2025-12-16	0.733	0.735	-0.007	-0.94%	0.733	0.754	632	4.663	0.13%
2025-12-15	0.760	0.742	0.001	0.13%	0.733	0.761	251	1.878	0.05%
2025-12-12	0.778	0.741	-0.014	-1.85%	0.730	0.778	413	3.069	0.08%
2025-12-11	0.764	0.755	0.003	0.40%	0.751	0.764	71	0.537	0.01%
2025-12-10	0.740	0.752	0.005	0.67%	0.740	0.770	336	2.538	0.07%
2025-12-09	0.753	0.747	-0.011	-1.45%	0.746	0.766	647	4.881	0.13%
2025-12-08	0.769	0.758	-0.010	-1.30%	0.756	0.776	535	4.088	0.11%
2025-12-05	0.754	0.768	0.000	0.00%	0.754	0.774	348	2.641	0.07%
2025-12-04	0.790	0.768	0.010	1.32%	0.745	0.790	684	5.253	0.14%
2025-12-03	0.785	0.758	-0.030	-3.81%	0.751	0.786	1577	12.028	0.32%
2025-12-02	0.802	0.788	-0.022	-2.72%	0.771	0.813	1267	9.947	0.26%
2025-12-01	0.804	0.810	-0.004	-0.49%	0.801	0.819	1091	8.806	0.22%
2025-11-28	0.823	0.814	0.000	0.00%	0.807	0.823	547	4.425	0.11%
2025-11-27	0.811	0.814	-0.006	-0.73%	0.808	0.819	421	3.419	0.09%
2025-11-26	0.825	0.820	-0.002	-0.24%	0.815	0.835	610	5.028	0.13%
2025-11-25	0.802	0.822	-0.003	-0.36%	0.802	0.825	1526	12.387	0.31%
2025-11-24	0.809	0.825	-0.002	-0.24%	0.809	0.825	1111	9.077	0.23%
2025-11-21	0.821	0.827	-0.010	-1.19%	0.808	0.845	1907	15.647	0.39%
2025-11-20	0.820	0.837	0.005	0.60%	0.820	0.855	663	5.498	0.14%
2025-11-19	0.824	0.832	-0.009	-1.07%	0.824	0.843	450	3.726	0.09%
2025-11-18	0.824	0.841	-0.016	-1.87%	0.824	0.855	352	2.957	0.07%
2025-11-17	0.800	0.857	-0.002	-0.23%	0.800	0.859	1197	10.051	0.25%
2025-11-14	0.860	0.859	-0.003	-0.35%	0.846	0.865	586	5.011	0.12%
2025-11-13	0.861	0.862	-0.001	-0.12%	0.856	0.874	444	3.833	0.09%
2025-11-12	0.852	0.863	0.000	0.00%	0.852	0.866	347	2.993	0.07%
2025-11-11	0.876	0.863	-0.012	-1.37%	0.851	0.876	1304	11.224	0.27%
2025-11-10	0.888	0.875	-0.015	-1.69%	0.858	0.888	1319	11.441	0.27%
2025-11-07	0.877	0.890	0.014	1.60%	0.832	0.890	3657	31.554	0.75%
2025-11-06	0.890	0.876	-0.013	-1.46%	0.865	0.890	1559	13.717	0.32%
2025-11-05	0.876	0.889	-0.001	-0.11%	0.863	0.906	826	7.322	0.17%
2025-11-04	0.930	0.890	-0.032	-3.47%	0.886	0.930	2096	18.771	0.43%
2025-11-03	0.871	0.922	0.052	5.98%	0.869	0.938	5444	49.482	1.12%
2025-10-31	0.865	0.870	0.006	0.69%	0.833	0.874	2227	19.065	0.46%
2025-10-30	0.883	0.864	-0.020	-2.26%	0.856	0.887	2814	24.517	0.58%
2025-10-29	0.908	0.884	-0.006	-0.67%	0.861	0.908	3692	32.292	0.76%
2025-10-28	0.833	0.890	0.058	6.97%	0.833	0.900	5767	50.715	1.18%
2025-10-27	0.776	0.832	0.055	7.08%	0.776	0.833	4498	36.667	0.92%
2025-10-24	0.784	0.777	-0.007	-0.89%	0.767	0.784	686	5.329	0.14%
2025-10-23	0.745	0.784	0.032	4.26%	0.745	0.795	3433	26.948	0.70%
2025-10-22	0.743	0.752	-0.005	-0.66%	0.743	0.757	940	7.087	0.19%
2025-10-21	0.756	0.757	0.002	0.26%	0.739	0.758	675	5.095	0.14%
2025-10-20	0.730	0.755	0.015	2.03%	0.730	0.757	1461	10.975	0.30%
2025-10-17	0.749	0.740	-0.014	-1.86%	0.740	0.761	656	4.881	0.13%
2025-10-16	0.756	0.754	0.001	0.13%	0.747	0.756	671	5.040	0.14%

深证大盘股票行情在线 K线走势图

摩尔线程(900922)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
聚和材料	89.23	20.00
杰普特	212.75	20.00
炬光科技	339.17	15.76
长盈通	65.96	14.39
腾景科技	250.00	13.12
芯原股份	214.62	11.96
青达环保	28.89	10.56
德科立	182.58	10.41
杭萧钢构	4.14	10.11
海航科技	4.36	10.10
晶科科技	4.80	10.09
吉华集团	7.21	10.08
风语筑	9.96	10.06
动力新科	10.51	10.05
金晶科技	7.45	10.04
大位科技	10.41	10.04
龙韵股份	19.64	10.03
赛伍技术	18.67	10.02
掌阅科技	25.69	10.02
爱旭股份	15.04	10.02

深市涨幅前二十

名称	价格	涨幅▼
利源股份	2.16	10.20
雅博股份	1.96	10.11
协鑫集成	5.04	10.04
江苏神通	18.43	10.03
辉煌科技	14.15	10.03
名雕股份	33.72	10.02
亚玛顿	30.97	10.02
完美世界	21.53	10.02
西子洁能	19.54	10.02
兆驰股份	10.34	10.00
欢瑞世纪	8.15	9.99
海翔药业	8.26	9.99
宏英智能	37.32	9.99
博纳影业	11.34	9.99
沙河股份	14.53	9.99
闰土股份	14.53	9.99
金富科技	22.59	9.98
TCL中环	11.68	9.98
百川股份	12.25	9.96
中利集团	3.43	9.94

创业板涨幅前二十

名称	价格	涨幅▼
荣信文化	42.24	20.00
凯龙高科	41.16	20.00
中文在线	35.28	20.00
苏文电能	26.16	20.00
海看股份	32.65	19.99
顶固集创	21.43	19.99
捷成股份	7.04	19.93
天孚通信	297.57	17.63
光库科技	181.40	15.62
太辰光	138.26	14.49
四方达	21.11	13.49
有棵树	8.29	12.48
创益通	47.65	12.06
赛微电子	56.13	11.77
东田微	170.13	11.71
光力科技	24.76	11.63
致尚科技	230.15	11.45
迈为股份	332.03	9.89
仕净科技	15.78	9.89
易华录	13.70	9.78