中国移动 sh.600941
95.98
-0.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 96.70 | 96.89 | 95.79 | 95.98 | -0.80% | 8.49 | 0.98% |
| 2026-05-21 | 99.03 | 99.05 | 96.51 | 96.75 | -2.43% | 13.76 | 1.56% |
| 2026-05-20 | 100.00 | 100.18 | 98.57 | 99.16 | -1.82% | 11.79 | 1.32% |
| 2026-05-19 | 99.80 | 103.36 | 99.52 | 101.00 | +0.65% | 22.29 | 2.43% |
| 2026-05-18 | 98.98 | 101.95 | 98.40 | 100.35 | +2.43% | 24.34 | 2.70% |
| 2026-05-15 | 98.47 | 99.55 | 97.70 | 97.97 | -0.57% | 15.34 | 1.72% |
| 2026-05-14 | 97.89 | 98.95 | 97.51 | 98.53 | +0.65% | 13.67 | 1.54% |
| 2026-05-13 | 97.18 | 98.03 | 97.01 | 97.89 | +0.53% | 9.31 | 1.06% |
| 2026-05-12 | 97.50 | 98.20 | 97.12 | 97.37 | -0.32% | 8.79 | 1.00% |
| 2026-05-11 | 96.69 | 97.88 | 95.82 | 97.68 | +1.03% | 12.06 | 1.38% |
| 2026-05-08 | 96.02 | 97.25 | 95.72 | 96.68 | +0.69% | 9.01 | 1.03% |
| 2026-05-07 | 96.39 | 96.55 | 95.73 | 96.02 | -0.80% | 8.77 | 1.01% |
| 2026-05-06 | 96.61 | 96.80 | 95.20 | 96.79 | +0.17% | 9.96 | 1.15% |
| 2026-04-30 | 96.30 | 97.11 | 96.30 | 96.63 | +0.08% | 7.20 | 0.82% |
| 2026-04-29 | 96.00 | 96.56 | 95.90 | 96.55 | +0.54% | 6.87 | 0.79% |
| 2026-04-28 | 95.31 | 96.14 | 95.10 | 96.03 | +0.56% | 7.11 | 0.82% |
| 2026-04-27 | 95.88 | 95.88 | 95.12 | 95.50 | +0.06% | 6.34 | 0.74% |
| 2026-04-24 | 95.80 | 95.99 | 95.20 | 95.44 | -0.43% | 6.15 | 0.71% |
| 2026-04-23 | 95.83 | 96.62 | 95.68 | 95.85 | +0.03% | 8.26 | 0.95% |
| 2026-04-22 | 96.10 | 96.90 | 95.52 | 95.82 | -0.87% | 9.29 | 1.07% |