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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 105.89 | 106.06 | 104.56 | 104.56 | -1.10% | 29.57 | 3.05% |
| 2025-08-18 | 105.85 | 106.36 | 105.35 | 105.72 | -0.13% | 19.18 | 1.96% |
| 2025-08-15 | 106.36 | 106.66 | 105.78 | 105.86 | -0.44% | 14.47 | 1.48% |
| 2025-08-14 | 106.74 | 107.06 | 106.32 | 106.33 | -0.38% | 12.03 | 1.22% |
| 2025-08-13 | 107.17 | 107.18 | 106.41 | 106.73 | -0.13% | 12.45 | 1.26% |
| 2025-08-12 | 106.60 | 107.34 | 106.55 | 106.86 | +0.35% | 10.75 | 1.09% |
| 2025-08-11 | 107.26 | 107.66 | 106.36 | 106.49 | -0.92% | 21.37 | 2.17% |
| 2025-08-08 | 106.49 | 107.59 | 106.32 | 107.48 | +1.99% | 25.25 | 2.55% |
| 2025-08-07 | 105.77 | 105.77 | 105.23 | 105.38 | -0.40% | 14.12 | 1.45% |
| 2025-08-06 | 106.30 | 106.62 | 105.58 | 105.80 | -0.73% | 12.27 | 1.25% |
| 2025-08-05 | 105.68 | 106.58 | 105.43 | 106.58 | +0.88% | 11.28 | 1.15% |
| 2025-08-04 | 105.47 | 105.90 | 105.31 | 105.65 | +0.04% | 9.96 | 1.02% |
| 2025-08-01 | 106.20 | 106.69 | 105.20 | 105.61 | -0.44% | 12.28 | 1.26% |
| 2025-07-31 | 106.91 | 106.98 | 105.93 | 106.08 | -0.87% | 11.31 | 1.15% |
| 2025-07-30 | 106.61 | 107.43 | 106.32 | 107.01 | +0.28% | 13.37 | 1.35% |
| 2025-07-29 | 106.90 | 107.08 | 106.33 | 106.71 | -0.16% | 11.01 | 1.12% |
| 2025-07-28 | 107.97 | 108.10 | 106.63 | 106.88 | -0.82% | 15.75 | 1.59% |
| 2025-07-25 | 108.48 | 108.60 | 107.65 | 107.76 | -0.65% | 13.04 | 1.31% |
| 2025-07-24 | 108.87 | 108.88 | 108.31 | 108.47 | -0.34% | 12.19 | 1.22% |
| 2025-07-23 | 109.11 | 109.52 | 108.62 | 108.84 | -0.21% | 11.70 | 1.16% |