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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94